7246 プレス工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	661	670	660	661	79,000	641.75
1988-12-27	653	660	652	658	142,000	638.84
1988-12-26	665	665	652	652	132,000	633.01
1988-12-24	666	670	660	670	115,000	650.49
1988-12-23	686	686	665	666	140,000	646.60
1988-12-22	690	700	688	688	199,000	667.96
1988-12-21	695	695	690	695	129,000	674.76
1988-12-20	700	700	695	695	66,000	674.76
1988-12-19	711	715	695	695	160,000	674.76
1988-12-16	703	706	701	701	168,000	680.58
1988-12-15	711	719	705	706	118,000	685.44
1988-12-14	730	730	711	711	195,000	690.29
1988-12-13	710	719	706	719	154,000	698.06
1988-12-12	720	734	709	720	248,000	699.03
1988-12-09	739	740	735	735	304,000	713.59
1988-12-08	740	740	735	740	240,000	718.45
1988-12-07	735	750	733	740	307,000	718.45
1988-12-06	740	744	731	733	337,000	711.65
1988-12-05	750	754	735	738	178,000	716.51
1988-12-03	739	747	735	740	166,000	718.45
1988-12-02	755	755	735	739	337,000	717.48
1988-12-01	727	760	721	745	533,000	723.30
1988-11-30	723	726	718	719	452,000	698.06
1988-11-29	725	732	720	720	198,000	699.03
1988-11-28	735	736	720	725	444,000	703.88
1988-11-26	740	740	725	735	284,000	713.59
1988-11-25	735	739	725	730	273,000	708.74
1988-11-24	745	745	730	735	366,000	713.59
1988-11-22	743	743	728	739	313,000	717.48
1988-11-21	768	768	742	743	722,000	721.36
1988-11-18	735	778	725	760	3,878,999	737.86
1988-11-17	740	740	723	735	799,000	713.59
1988-11-16	739	739	726	733	1,323,000	711.65
1988-11-15	699	710	696	710	349,000	689.32
1988-11-14	681	706	681	692	154,000	671.85
1988-11-11	685	690	685	685	139,000	665.05
1988-11-10	700	700	690	690	213,000	669.90
1988-11-09	688	710	686	700	157,000	679.61
1988-11-08	699	700	685	695	160,000	674.76
1988-11-07	710	710	682	690	273,000	669.90
1988-11-05	698	700	692	692	228,000	671.85
1988-11-04	692	705	692	697	419,000	676.70
1988-11-02	726	726	699	699	493,000	678.64
1988-11-01	711	729	707	716	325,000	695.15
1988-10-31	730	745	706	724	509,000	702.91
1988-10-29	768	769	720	740	1,541,000	718.45
1988-10-28	769	770	730	758	3,499,999	735.92
1988-10-27	682	770	680	760	3,774,999	737.86
1988-10-26	656	700	656	692	1,551,000	671.85
1988-10-25	667	681	650	653	802,000	633.98
1988-10-24	660	667	650	667	529,000	647.57
1988-10-22	652	652	641	650	317,000	631.07
1988-10-21	635	638	620	627	280,000	608.74
1988-10-20	601	635	600	600	384,000	582.52
1988-10-19	600	602	585	599	66,000	581.55
1988-10-18	629	629	605	605	109,000	587.38
1988-10-17	626	629	605	629	98,000	610.68
1988-10-14	617	640	612	616	145,000	598.06
1988-10-13	660	660	610	610	594,000	592.23
1988-10-12	574	670	574	660	1,088,000	640.78
1988-10-11	565	574	561	570	116,000	553.40
1988-10-07	566	566	562	562	49,000	545.63
1988-10-06	572	573	565	566	110,000	549.52
1988-10-05	572	580	566	570	53,000	553.40
1988-10-04	575	575	563	570	52,000	553.40
1988-10-03	580	585	570	570	65,000	553.40
1988-10-01	570	570	560	560	49,000	543.69
1988-09-30	571	575	570	570	39,000	553.40
1988-09-29	580	580	560	560	30,000	543.69
1988-09-28	569	570	550	555	73,000	538.84
1988-09-27	555	555	545	550	53,000	533.98
1988-09-26	543	555	543	550	36,000	533.98
1988-09-22	574	574	555	556	44,000	539.81
1988-09-21	560	565	555	556	48,000	539.81
1988-09-20	570	570	565	566	71,000	549.52
1988-09-19	579	592	576	580	66,000	563.11
1988-09-16	572	574	565	574	52,000	557.28
1988-09-14	569	573	560	572	110,000	555.34
1988-09-13	570	574	550	570	83,000	553.40
1988-09-12	570	570	565	565	82,000	548.54
1988-09-09	570	573	565	565	93,000	548.54
1988-09-08	565	574	565	573	47,000	556.31
1988-09-07	565	570	565	565	30,000	548.54
1988-09-06	574	574	565	565	50,000	548.54
1988-09-05	580	580	570	570	57,000	553.40
1988-09-03	551	575	551	560	76,000	543.69
1988-09-02	560	560	550	550	33,000	533.98
1988-09-01	575	575	560	570	92,000	553.40
1988-08-31	570	580	565	570	31,000	553.40
1988-08-30	580	585	560	560	98,000	543.69
1988-08-29	589	589	580	580	18,000	563.11
1988-08-27	598	598	595	595	17,000	577.67
1988-08-26	600	600	590	595	58,000	577.67
1988-08-25	620	620	606	606	48,000	588.35
1988-08-24	600	630	592	610	198,000	592.23
1988-08-23	600	600	592	595	83,000	577.67
1988-08-22	600	600	595	595	77,000	577.67
1988-08-19	598	598	591	597	88,000	579.61
1988-08-18	606	610	595	595	116,000	577.67
1988-08-17	605	605	600	600	59,000	582.52
1988-08-16	614	615	600	600	26,000	582.52
1988-08-15	615	620	613	613	29,000	595.15
1988-08-12	610	615	610	615	59,000	597.09
1988-08-11	599	615	598	614	21,000	596.12
1988-08-10	619	619	598	598	110,000	580.58
1988-08-09	620	620	600	619	47,000	600.97
1988-08-08	589	629	589	626	79,000	607.77
1988-08-06	595	598	585	585	83,000	567.96
1988-08-05	597	600	595	595	93,000	577.67
1988-08-04	605	607	592	595	74,000	577.67
1988-08-03	610	615	600	600	144,000	582.52
1988-08-02	612	615	610	610	65,000	592.23
1988-08-01	618	618	610	612	42,000	594.18
1988-07-30	620	620	600	608	54,000	590.29
1988-07-29	623	625	620	620	32,000	601.94
1988-07-28	632	632	615	617	37,000	599.03
1988-07-27	627	637	623	630	115,000	611.65
1988-07-26	593	610	593	608	68,000	590.29
1988-07-25	591	606	591	592	126,000	574.76
1988-07-23	615	617	590	591	125,000	573.79
1988-07-22	653	656	607	615	168,000	597.09
1988-07-21	668	670	652	653	165,000	633.98
1988-07-20	670	671	650	658	259,000	638.84
1988-07-19	666	668	655	655	139,000	635.92
1988-07-18	675	682	666	666	123,000	646.60
1988-07-15	684	684	672	672	192,000	652.43
1988-07-14	690	690	665	665	313,000	645.63
1988-07-13	692	692	675	685	257,000	665.05
1988-07-12	678	699	675	690	492,000	669.90
1988-07-11	673	680	673	675	146,000	655.34
1988-07-08	675	675	670	670	303,000	650.49
1988-07-07	670	675	665	669	205,000	649.52
1988-07-06	665	679	665	670	361,000	650.49
1988-07-05	665	673	661	664	409,000	644.66
1988-07-04	660	674	655	665	123,000	645.63
1988-07-02	665	675	660	660	226,000	640.78
1988-07-01	689	689	671	672	433,000	652.43
1988-06-30	670	693	670	676	461,000	656.31
1988-06-29	665	670	663	670	307,000	650.49
1988-06-28	666	674	663	663	405,000	643.69
1988-06-27	687	694	660	661	250,000	641.75
1988-06-25	709	709	682	685	253,000	665.05
1988-06-24	700	711	697	703	968,000	682.52
1988-06-23	692	698	683	697	571,000	676.70
1988-06-22	685	693	680	683	607,000	663.11
1988-06-21	666	678	666	675	247,000	655.34
1988-06-20	663	674	663	666	319,000	646.60
1988-06-17	660	670	660	662	346,000	642.72
1988-06-16	675	675	658	660	264,000	640.78
1988-06-15	670	680	668	675	351,000	655.34
1988-06-14	671	671	665	668	164,000	648.54
1988-06-13	660	669	655	665	285,000	645.63
1988-06-10	660	668	651	659	360,000	639.81
1988-06-09	675	680	660	660	239,000	640.78
1988-06-08	671	675	666	667	271,000	647.57
1988-06-07	683	685	665	670	420,000	650.49
1988-06-06	690	695	677	679	254,000	659.22
1988-06-04	697	698	680	690	237,000	669.90
1988-06-03	685	691	678	690	488,000	669.90
1988-06-02	698	698	684	695	530,000	674.76
1988-06-01	698	700	671	698	634,000	677.67
1988-05-31	707	709	688	688	1,186,000	667.96
1988-05-30	694	718	687	701	3,315,999	680.58
1988-05-28	700	708	683	684	2,791,999	664.08
1988-05-27	650	695	650	690	2,639,999	669.90
1988-05-26	631	650	630	644	342,000	625.24
1988-05-25	632	635	621	630	265,000	611.65
1988-05-24	626	635	626	631	278,000	612.62
1988-05-23	628	639	620	626	445,000	607.77
1988-05-20	646	646	639	640	326,000	621.36
1988-05-19	640	655	635	636	601,000	617.48
1988-05-18	634	650	633	633	444,000	614.56
1988-05-17	641	646	632	632	281,000	613.59
1988-05-16	657	657	632	641	284,000	622.33
1988-05-13	650	662	647	647	416,000	628.16
1988-05-12	632	651	632	646	644,000	627.18
1988-05-11	660	663	635	640	808,000	621.36
1988-05-10	636	658	632	650	997,000	631.07
1988-05-09	660	660	624	631	495,000	612.62
1988-05-07	672	672	660	660	1,789,000	640.78
1988-05-06	650	675	645	662	4,836,999	642.72
1988-05-02	639	657	638	657	1,135,000	637.86
1988-04-30	630	645	628	641	845,000	622.33
1988-04-28	638	658	630	630	2,566,999	611.65
1988-04-27	628	640	616	635	1,106,000	616.51
1988-04-26	626	630	609	628	903,000	609.71
1988-04-25	639	645	620	626	2,224,000	607.77
1988-04-23	603	630	602	630	1,833,000	611.65
1988-04-22	608	614	603	603	623,000	585.44
1988-04-21	609	622	602	604	1,687,000	586.41
1988-04-20	585	630	584	605	6,670,999	587.38
1988-04-19	565	575	555	575	941,000	558.25
1988-04-18	570	583	561	561	1,701,000	544.66
1988-04-15	548	574	548	560	1,707,000	543.69
1988-04-14	538	575	533	568	3,145,999	551.46
1988-04-13	528	535	527	530	298,000	514.56
1988-04-12	525	527	516	527	197,000	511.65
1988-04-11	526	530	525	525	171,000	509.71
1988-04-08	534	534	527	527	187,000	511.65
1988-04-07	543	544	525	530	311,000	514.56
1988-04-06	530	540	527	535	1,053,000	519.42
1988-04-05	511	515	509	514	170,000	499.03
1988-04-04	508	514	508	509	171,000	494.18
1988-04-02	503	510	503	508	61,000	493.20
1988-04-01	500	505	498	502	196,000	487.38
1988-03-31	498	505	494	500	86,000	485.44
1988-03-30	500	509	496	500	118,000	485.44
1988-03-29	491	500	490	500	70,000	485.44
1988-03-28	500	500	488	500	121,000	485.44
1988-03-26	485	500	485	490	100,000	475.73
1988-03-25	496	510	490	510	135,000	495.15
1988-03-24	514	515	480	480	119,000	466.02
1988-03-23	510	515	510	515	104,000	500
1988-03-22	511	518	511	511	88,000	496.12
1988-03-18	520	520	515	515	151,000	500
1988-03-17	515	519	510	516	175,000	500.97
1988-03-16	520	520	511	515	240,000	500
1988-03-15	519	520	512	520	209,000	504.85
1988-03-14	511	519	511	511	264,000	496.12
1988-03-11	535	538	508	510	360,000	495.15
1988-03-10	535	550	532	535	1,264,000	519.42
1988-03-09	523	541	521	531	1,732,000	515.53
1988-03-08	525	529	521	523	401,000	507.77
1988-03-07	528	538	522	523	1,138,000	507.77
1988-03-05	522	530	516	525	451,000	509.71
1988-03-04	531	537	510	512	2,204,000	497.09
1988-03-03	491	540	490	540	2,165,000	524.27
1988-03-02	490	498	486	486	455,000	471.85
1988-03-01	487	490	483	489	490,000	474.76
1988-02-29	489	489	480	480	197,000	466.02
1988-02-27	490	490	480	480	144,000	466.02
1988-02-26	490	492	485	485	291,000	470.87
1988-02-25	488	496	486	491	264,000	476.70
1988-02-24	494	495	485	485	306,000	470.87
1988-02-23	495	495	486	490	88,000	475.73
1988-02-22	497	499	485	485	131,000	470.87
1988-02-19	485	497	482	497	193,000	482.52
1988-02-18	497	499	478	478	375,000	464.08
1988-02-17	508	509	495	495	997,000	480.58
1988-02-16	489	504	486	502	1,756,000	487.38
1988-02-15	490	491	476	489	111,000	474.76
1988-02-12	489	490	480	488	224,000	473.79
1988-02-10	471	490	471	489	330,000	474.76
1988-02-09	470	475	468	472	94,000	458.25
1988-02-08	475	475	468	470	146,000	456.31
1988-02-06	475	476	468	476	87,000	462.14
1988-02-05	482	487	477	477	270,000	463.11
1988-02-04	486	490	482	482	368,000	467.96
1988-02-03	490	492	485	486	356,000	471.85
1988-02-02	490	504	480	485	1,395,000	470.87
1988-02-01	468	489	468	489	386,000	474.76
1988-01-30	470	472	467	470	133,000	456.31
1988-01-29	465	473	460	473	211,000	459.22
1988-01-28	467	471	460	465	171,000	451.46
1988-01-27	462	468	460	464	215,000	450.49
1988-01-26	475	480	455	455	215,000	441.75
1988-01-25	485	488	480	480	535,000	466.02
1988-01-23	487	488	480	480	611,000	466.02
1988-01-22	479	485	476	480	997,000	466.02
1988-01-21	459	484	451	477	1,361,000	463.11
1988-01-20	440	468	440	467	818,000	453.40
1988-01-19	443	448	436	436	55,000	423.30
1988-01-18	436	450	436	449	183,000	435.92
1988-01-14	430	435	430	431	90,000	418.45
1988-01-13	435	435	430	430	68,000	417.48
1988-01-12	435	440	435	440	123,000	427.18
1988-01-11	430	435	429	433	45,000	420.39
1988-01-08	430	440	427	435	86,000	422.33
1988-01-07	420	429	420	425	74,000	412.62
1988-01-06	415	422	415	421	53,000	408.74
1988-01-05	409	420	405	410	48,000	398.06
1988-01-04	415	415	400	400	27,000	388.35

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