7246 プレス工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	406	414	398	414	280,000	401.94
1986-12-26	406	419	400	412	324,000	400
1986-12-25	417	421	408	411	187,000	399.03
1986-12-24	433	435	422	422	224,000	409.71
1986-12-23	429	449	428	428	257,000	415.53
1986-12-22	430	450	420	429	493,000	416.51
1986-12-19	437	450	422	425	575,000	412.62
1986-12-18	451	464	440	442	662,000	429.13
1986-12-17	470	474	456	456	821,000	442.72
1986-12-16	460	477	454	468	1,117,000	454.37
1986-12-15	475	479	451	465	452,000	451.46
1986-12-12	484	485	459	475	928,000	461.17
1986-12-11	470	487	470	479	1,664,000	465.05
1986-12-10	480	491	465	465	5,368,999	451.46
1986-12-09	475	478	462	463	1,011,000	449.52
1986-12-08	492	497	465	480	4,047,999	466.02
1986-12-06	455	484	455	482	6,369,999	467.96
1986-12-05	446	467	446	455	4,043,999	441.75
1986-12-04	460	473	442	451	11,481,997	437.86
1986-12-03	407	449	395	445	3,306,999	432.04
1986-12-02	417	417	390	407	573,000	395.15
1986-12-01	390	420	390	416	1,866,000	403.88
1986-11-29	389	399	385	399	282,000	387.38
1986-11-28	390	394	382	389	232,000	377.67
1986-11-27	402	404	388	403	540,000	391.26
1986-11-26	389	400	381	400	583,000	388.35
1986-11-25	403	403	386	394	333,000	382.52
1986-11-22	415	415	401	408	1,543,000	396.12
1986-11-21	394	410	393	410	2,196,000	398.06
1986-11-20	374	394	374	385	1,428,000	373.79
1986-11-19	365	375	365	368	182,000	357.28
1986-11-18	365	380	365	370	344,000	359.22
1986-11-17	365	385	365	365	967,000	354.37
1986-11-14	350	373	350	370	1,079,000	359.22
1986-11-13	333	350	330	345	687,000	334.95
1986-11-12	323	340	323	330	324,000	320.39
1986-11-11	321	326	318	321	103,000	311.65
1986-11-10	331	332	328	330	64,000	320.39
1986-11-07	320	328	316	316	72,000	306.80
1986-11-06	315	318	315	315	31,000	305.83
1986-11-05	314	320	313	315	26,000	305.83
1986-11-04	314	320	313	314	16,000	304.85
1986-11-01	312	313	312	312	16,000	302.91
1986-10-31	312	325	312	325	20,000	315.53
1986-10-30	310	314	310	310	118,000	300.97
1986-10-29	310	311	306	310	121,000	300.97
1986-10-28	325	326	310	310	19,000	300.97
1986-10-27	311	329	311	324	15,000	314.56
1986-10-25	310	310	306	310	47,000	300.97
1986-10-24	311	311	302	305	31,000	296.12
1986-10-23	300	310	300	301	59,000	292.23
1986-10-22	300	310	299	300	30,000	291.26
1986-10-21	307	307	300	305	41,000	296.12
1986-10-20	308	314	308	310	76,000	300.97
1986-10-17	308	320	308	308	76,000	299.03
1986-10-16	312	312	308	308	79,000	299.03
1986-10-14	320	320	311	311	35,000	301.94
1986-10-13	321	325	311	311	13,000	301.94
1986-10-09	319	320	313	320	57,000	310.68
1986-10-08	307	315	307	308	92,000	299.03
1986-10-07	311	311	306	308	36,000	299.03
1986-10-06	307	316	307	310	94,000	300.97
1986-10-04	295	300	290	297	58,000	288.35
1986-10-03	305	305	285	295	130,000	286.41
1986-10-02	301	305	300	305	25,000	296.12
1986-10-01	300	315	300	305	89,000	296.12
1986-09-30	315	318	296	300	217,000	291.26
1986-09-29	318	320	318	318	41,000	308.74
1986-09-27	318	321	318	318	38,000	308.74
1986-09-26	317	320	317	318	93,000	308.74
1986-09-25	333	335	329	329	88,000	319.42
1986-09-24	331	335	328	333	50,000	323.30
1986-09-22	332	332	330	330	118,000	320.39
1986-09-19	335	335	321	322	86,000	312.62
1986-09-18	335	336	331	332	37,000	322.33
1986-09-17	339	344	336	336	41,000	326.21
1986-09-16	337	344	337	338	34,000	328.16
1986-09-12	343	343	330	336	101,000	326.21
1986-09-11	346	350	345	345	110,000	334.95
1986-09-10	346	347	345	347	100,000	336.89
1986-09-09	350	350	345	345	42,000	334.95
1986-09-08	346	347	345	345	303,000	334.95
1986-09-06	344	344	343	344	25,000	333.98
1986-09-05	350	350	341	344	105,000	333.98
1986-09-04	350	354	350	350	34,000	339.81
1986-09-03	350	354	350	354	37,000	343.69
1986-09-02	352	352	350	350	72,000	339.81
1986-09-01	360	364	352	352	55,000	341.75
1986-08-30	365	365	358	358	31,000	347.57
1986-08-29	360	365	360	363	28,000	352.43
1986-08-28	351	365	351	356	90,000	345.63
1986-08-27	354	355	350	350	105,000	339.81
1986-08-26	360	362	353	353	52,000	342.72
1986-08-25	360	360	360	360	11,000	349.52
1986-08-23	351	357	343	357	57,000	346.60
1986-08-22	351	357	350	350	120,000	339.81
1986-08-21	361	362	350	350	118,000	339.81
1986-08-20	365	365	360	363	115,000	352.43
1986-08-19	365	365	361	365	47,000	354.37
1986-08-18	373	373	368	373	96,000	362.14
1986-08-15	363	374	355	368	107,000	357.28
1986-08-14	367	367	363	363	82,000	352.43
1986-08-13	370	370	365	365	169,000	354.37
1986-08-12	378	378	375	375	84,000	364.08
1986-08-11	380	381	373	380	24,000	368.93
1986-08-08	375	382	375	380	66,000	368.93
1986-08-07	377	380	375	375	156,000	364.08
1986-08-06	379	380	375	378	69,000	366.99
1986-08-05	375	376	370	375	77,000	364.08
1986-08-04	381	381	374	375	25,000	364.08
1986-08-02	375	380	372	372	54,000	361.17
1986-08-01	368	379	368	375	141,000	364.08
1986-07-31	386	386	372	373	129,000	362.14
1986-07-30	392	398	385	385	222,000	373.79
1986-07-29	395	400	395	398	214,000	386.41
1986-07-28	407	409	400	400	84,000	388.35
1986-07-26	407	413	407	407	46,000	395.15
1986-07-25	405	414	405	406	192,000	394.18
1986-07-24	415	415	405	406	189,000	394.18
1986-07-23	408	420	406	413	170,000	400.97
1986-07-22	408	410	405	410	156,000	398.06
1986-07-21	414	422	405	405	241,000	393.20
1986-07-19	424	425	411	415	155,000	402.91
1986-07-18	418	425	410	423	309,000	410.68
1986-07-17	409	412	407	407	151,000	395.15
1986-07-16	415	420	411	412	143,000	400
1986-07-15	425	429	415	417	159,000	404.85
1986-07-14	409	433	409	430	239,000	417.48
1986-07-11	410	412	408	409	290,000	397.09
1986-07-10	411	417	410	411	125,000	399.03
1986-07-09	409	420	409	413	296,000	400.97
1986-07-08	405	415	405	408	413,000	396.12
1986-07-07	420	425	405	411	345,000	399.03
1986-07-05	425	430	415	424	339,000	411.65
1986-07-04	435	440	425	430	498,000	417.48
1986-07-03	454	454	440	440	872,000	427.18
1986-07-02	453	454	440	454	1,431,000	440.78
1986-07-01	464	467	443	453	3,064,999	439.81
1986-06-30	441	465	438	460	4,237,999	446.60
1986-06-28	425	446	425	436	2,138,000	423.30
1986-06-27	430	440	421	427	4,921,999	414.56
1986-06-26	422	435	420	421	5,745,999	408.74
1986-06-25	395	414	392	403	6,226,999	391.26
1986-06-24	367	386	365	380	2,106,000	368.93
1986-06-23	365	367	361	367	243,000	356.31
1986-06-21	360	361	357	361	315,000	350.49
1986-06-20	357	360	355	355	150,000	344.66
1986-06-19	360	360	355	357	200,000	346.60
1986-06-18	360	360	355	360	165,000	349.52
1986-06-17	353	360	352	359	208,000	348.54
1986-06-16	364	364	360	360	158,000	349.52
1986-06-13	367	367	363	364	206,000	353.40
1986-06-12	360	368	360	365	438,000	354.37
1986-06-11	353	360	353	360	215,000	349.52
1986-06-10	351	356	350	351	443,000	340.78
1986-06-09	355	356	350	351	112,000	340.78
1986-06-07	355	356	351	354	147,000	343.69
1986-06-06	354	360	351	355	164,000	344.66
1986-06-05	363	364	355	355	231,000	344.66
1986-06-04	364	369	360	362	772,000	351.46
1986-06-03	360	366	357	364	777,000	353.40
1986-06-02	357	360	355	356	327,000	345.63
1986-05-31	357	358	351	357	336,000	346.60
1986-05-30	357	361	351	354	1,200,000	343.69
1986-05-29	339	357	338	352	1,165,000	341.75
1986-05-28	340	340	337	338	201,000	328.16
1986-05-27	345	345	341	341	257,000	331.07
1986-05-26	337	344	337	343	794,000	333.01
1986-05-24	333	337	333	337	198,000	327.18
1986-05-23	333	334	330	333	72,000	323.30
1986-05-22	334	334	332	332	83,000	322.33
1986-05-21	334	335	332	333	69,000	323.30
1986-05-20	333	337	330	332	83,000	322.33
1986-05-19	332	338	332	335	66,000	325.24
1986-05-17	327	330	327	329	63,000	319.42
1986-05-16	333	333	330	330	105,000	320.39
1986-05-15	335	336	333	333	27,000	323.30
1986-05-14	330	336	330	330	84,000	320.39
1986-05-13	328	330	327	327	100,000	317.48
1986-05-12	327	335	327	332	43,000	322.33
1986-05-09	332	335	325	325	167,000	315.53
1986-05-08	337	339	332	332	88,000	322.33
1986-05-07	336	339	336	336	87,000	326.21
1986-05-06	339	339	335	339	107,000	329.13
1986-05-02	337	341	335	340	57,000	330.10
1986-05-01	326	339	326	327	57,000	317.48
1986-04-30	325	330	325	325	95,000	315.53
1986-04-28	327	327	325	327	43,000	317.48
1986-04-26	330	335	327	327	80,000	317.48
1986-04-25	333	340	330	335	121,000	325.24
1986-04-24	330	335	330	333	68,000	323.30
1986-04-23	330	332	330	331	44,000	321.36
1986-04-22	330	332	328	330	66,000	320.39
1986-04-21	335	335	328	332	76,000	322.33
1986-04-19	326	330	325	326	98,000	316.51
1986-04-18	330	335	327	335	100,000	325.24
1986-04-17	330	330	325	326	103,000	316.51
1986-04-16	330	330	325	327	54,000	317.48
1986-04-15	330	331	328	330	88,000	320.39
1986-04-14	331	335	330	330	62,000	320.39
1986-04-11	335	337	331	331	61,000	321.36
1986-04-10	335	336	332	335	74,000	325.24
1986-04-09	335	335	332	332	111,000	322.33
1986-04-08	331	334	330	331	24,000	321.36
1986-04-07	330	330	330	330	25,000	320.39
1986-04-05	339	339	322	330	70,000	320.39
1986-04-04	341	341	336	340	144,000	330.10
1986-04-03	341	342	340	340	156,000	330.10
1986-04-02	345	345	341	341	91,000	331.07
1986-04-01	345	347	340	345	166,000	334.95
1986-03-31	336	349	336	347	161,000	336.89
1986-03-29	330	346	330	341	33,000	331.07
1986-03-28	325	335	322	326	448,000	316.51
1986-03-27	313	324	313	320	108,000	310.68
1986-03-26	365	369	360	362	272,000	319.51
1986-03-25	365	369	361	367	207,000	323.92
1986-03-24	366	367	365	365	166,000	322.15
1986-03-22	366	370	365	366	124,000	323.04
1986-03-20	365	370	365	365	330,000	322.15
1986-03-19	376	377	360	370	337,000	326.57
1986-03-18	384	384	379	383	322,000	338.04
1986-03-17	380	386	378	384	500,000	338.92
1986-03-15	378	378	376	378	246,000	333.63
1986-03-14	379	379	376	376	232,000	331.86
1986-03-13	379	380	375	378	344,000	333.63
1986-03-12	380	382	376	378	599,000	333.63
1986-03-11	380	383	375	375	577,000	330.98
1986-03-10	373	377	370	377	581,000	332.75
1986-03-07	369	370	366	370	238,000	326.57
1986-03-06	364	368	363	367	247,000	323.92
1986-03-05	374	374	363	364	834,000	321.27
1986-03-04	369	374	368	372	718,000	328.33
1986-03-03	365	367	364	367	554,000	323.92
1986-03-01	363	364	361	364	124,000	321.27
1986-02-28	357	362	357	362	147,000	319.51
1986-02-27	358	361	357	358	143,000	315.98
1986-02-26	359	363	357	361	210,000	318.62
1986-02-25	359	360	357	359	216,000	316.86
1986-02-24	361	361	357	359	146,000	316.86
1986-02-22	361	362	356	356	132,000	314.21
1986-02-21	365	365	360	360	216,000	317.74
1986-02-20	364	365	360	364	242,000	321.27
1986-02-19	359	363	359	363	493,000	320.39
1986-02-18	362	363	352	352	291,000	310.68
1986-02-17	361	365	361	362	376,000	319.51
1986-02-15	365	369	361	361	284,000	318.62
1986-02-14	360	372	360	369	1,326,000	325.68
1986-02-13	352	357	352	355	262,000	313.33
1986-02-12	350	355	345	351	234,000	309.80
1986-02-10	355	357	345	350	239,000	308.91
1986-02-07	356	358	350	350	480,000	308.91
1986-02-06	350	364	350	355	933,000	313.33
1986-02-05	347	350	344	349	193,000	308.03
1986-02-04	349	350	341	342	394,000	301.85
1986-02-03	340	345	339	345	139,000	304.50
1986-02-01	340	340	339	339	86,000	299.21
1986-01-31	340	340	338	339	61,000	299.21
1986-01-30	341	341	338	338	68,000	298.32
1986-01-29	337	340	337	339	105,000	299.21
1986-01-28	339	340	338	338	70,000	298.32
1986-01-27	341	344	339	339	90,000	299.21
1986-01-25	342	342	337	341	73,000	300.97
1986-01-24	339	340	338	338	66,000	298.32
1986-01-23	336	339	336	337	190,000	297.44
1986-01-22	343	343	336	338	65,000	298.32
1986-01-21	340	340	335	338	110,000	298.32
1986-01-20	344	344	340	340	33,000	300.09
1986-01-18	345	345	342	344	46,000	303.62
1986-01-17	336	345	335	343	310,000	302.74
1986-01-16	335	341	334	335	380,000	295.68
1986-01-14	338	341	337	337	73,000	297.44
1986-01-13	340	343	339	339	94,000	299.21
1986-01-10	340	342	338	342	134,000	301.85
1986-01-09	331	344	331	338	146,000	298.32
1986-01-08	334	334	330	331	52,000	292.15
1986-01-07	335	335	330	330	52,000	291.26
1986-01-06	328	335	328	335	75,000	295.68
1986-01-04	326	330	326	326	41,000	287.73

分割・併合履歴： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株