7246 プレス工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	515	515	490	495	30,000	495
1990-12-27	510	515	500	515	101,000	515
1990-12-26	489	500	489	500	99,000	500
1990-12-25	515	515	484	484	139,000	484
1990-12-21	528	528	515	515	170,000	515
1990-12-20	545	550	528	528	78,000	528
1990-12-19	550	550	533	540	55,000	540
1990-12-18	540	540	527	535	32,000	535
1990-12-17	530	530	528	530	42,000	530
1990-12-14	560	560	540	540	46,000	540
1990-12-13	550	561	550	552	72,000	552
1990-12-12	524	550	524	540	59,000	540
1990-12-11	540	540	528	528	123,000	528
1990-12-10	527	530	527	530	58,000	530
1990-12-07	473	507	468	507	114,000	507
1990-12-06	460	468	460	468	117,000	468
1990-12-05	449	450	445	450	89,000	450
1990-12-04	480	483	469	469	69,000	469
1990-12-03	500	500	487	490	42,000	490
1990-11-30	480	480	460	470	246,000	470
1990-11-29	500	500	481	481	48,000	481
1990-11-28	524	527	500	500	50,000	500
1990-11-27	525	525	521	523	44,000	523
1990-11-26	521	526	520	521	50,000	521
1990-11-22	521	535	520	520	120,000	520
1990-11-21	540	542	511	511	38,000	511
1990-11-20	576	576	550	550	30,000	550
1990-11-19	560	575	546	575	59,000	575
1990-11-16	540	550	540	540	101,000	540
1990-11-15	620	620	575	575	60,000	575
1990-11-14	610	625	610	610	56,000	610
1990-11-09	551	561	551	560	76,000	560
1990-11-08	620	620	581	595	49,000	595
1990-11-07	640	640	625	626	64,000	626
1990-11-06	651	659	641	641	51,000	641
1990-11-05	626	660	626	640	63,000	640
1990-11-02	640	641	626	631	92,000	631
1990-11-01	699	699	650	650	68,000	650
1990-10-31	690	715	690	690	224,000	690
1990-10-30	660	680	660	680	49,000	680
1990-10-29	660	660	638	659	108,000	659
1990-10-26	660	660	630	638	88,000	638
1990-10-25	611	650	611	650	80,000	650
1990-10-24	605	618	601	601	51,000	601
1990-10-23	610	629	610	628	110,000	628
1990-10-22	591	610	591	610	73,000	610
1990-10-19	560	600	555	582	89,000	582
1990-10-18	535	540	527	540	51,000	540
1990-10-17	540	540	525	535	63,000	535
1990-10-16	538	545	535	540	23,000	540
1990-10-15	530	540	530	540	28,000	540
1990-10-12	529	530	519	530	32,000	530
1990-10-11	546	546	530	530	12,000	530
1990-10-09	560	565	545	546	51,000	546
1990-10-08	526	547	525	545	89,000	545
1990-10-05	510	530	510	520	62,000	520
1990-10-04	530	530	508	508	74,000	508
1990-10-03	535	535	520	520	36,000	520
1990-10-02	499	515	499	506	117,000	506
1990-10-01	519	519	514	515	23,000	515
1990-09-28	538	538	500	520	110,000	520
1990-09-27	550	551	538	550	56,000	550
1990-09-26	591	600	550	550	76,000	550
1990-09-25	590	590	590	590	3,000	590
1990-09-21	619	620	610	620	23,000	620
1990-09-20	631	639	620	620	92,000	620
1990-09-19	630	640	630	630	38,000	630
1990-09-18	651	660	630	630	32,000	630
1990-09-17	660	660	641	659	19,000	659
1990-09-14	660	660	640	650	94,000	650
1990-09-13	680	685	675	675	15,000	675
1990-09-12	640	670	640	670	76,000	670
1990-09-11	660	660	649	650	68,000	650
1990-09-10	640	660	630	660	41,000	660
1990-09-07	649	650	620	650	56,000	650
1990-09-06	680	680	680	680	13,000	680
1990-09-05	680	681	650	675	93,000	675
1990-09-04	685	690	679	680	47,000	680
1990-09-03	680	710	680	680	110,000	680
1990-08-31	665	689	655	663	190,000	663
1990-08-30	631	656	631	655	57,000	655
1990-08-29	641	641	625	630	36,000	630
1990-08-28	656	656	631	631	25,000	631
1990-08-27	615	626	615	626	64,000	626
1990-08-24	624	635	624	624	110,000	624
1990-08-23	670	670	650	650	80,000	650
1990-08-22	690	690	670	690	101,000	690
1990-08-21	709	710	708	709	48,000	709
1990-08-20	690	700	690	695	86,000	695
1990-08-17	709	709	693	693	71,000	693
1990-08-16	708	709	700	709	52,000	709
1990-08-15	690	708	690	708	97,000	708
1990-08-14	675	681	672	680	100,000	680
1990-08-13	705	705	660	660	52,000	660
1990-08-10	720	720	705	705	53,000	705
1990-08-09	730	730	701	701	63,000	701
1990-08-08	696	715	695	715	51,000	715
1990-08-07	735	735	687	695	141,000	695
1990-08-06	738	740	729	738	50,000	738
1990-08-03	800	800	778	778	71,000	778
1990-08-02	817	817	810	810	73,000	810
1990-08-01	822	822	813	815	61,000	815
1990-07-31	811	817	810	812	41,000	812
1990-07-30	811	815	810	810	74,000	810
1990-07-27	815	815	810	811	32,000	811
1990-07-26	833	840	810	810	97,000	810
1990-07-25	832	841	831	832	80,000	832
1990-07-24	843	844	830	830	206,000	830
1990-07-23	884	884	842	842	70,000	842
1990-07-20	870	870	865	865	52,000	865
1990-07-19	869	869	860	860	52,000	860
1990-07-18	850	870	845	870	78,000	870
1990-07-17	860	860	836	838	41,000	838
1990-07-16	830	835	830	830	74,000	830
1990-07-13	836	836	830	831	43,000	831
1990-07-12	831	838	831	835	84,000	835
1990-07-11	862	870	831	831	54,000	831
1990-07-10	855	860	845	845	70,000	845
1990-07-09	871	872	850	865	74,000	865
1990-07-06	823	873	823	873	108,000	873
1990-07-05	830	830	823	823	73,000	823
1990-07-04	825	833	820	823	93,000	823
1990-07-03	828	829	820	822	95,000	822
1990-07-02	833	836	822	829	62,000	829
1990-06-29	850	850	819	819	193,000	819
1990-06-28	859	859	831	841	113,000	841
1990-06-27	845	860	845	860	179,000	860
1990-06-26	879	879	865	865	52,000	865
1990-06-25	895	899	880	880	105,000	880
1990-06-22	910	910	880	890	87,000	890
1990-06-21	925	930	901	901	52,000	901
1990-06-20	895	905	895	905	141,000	905
1990-06-19	900	901	893	901	72,000	901
1990-06-18	893	902	893	900	65,000	900
1990-06-15	922	930	892	892	69,000	892
1990-06-14	921	940	921	923	73,000	923
1990-06-13	951	953	926	940	165,000	940
1990-06-12	969	969	950	958	182,000	958
1990-06-11	940	974	935	967	436,000	967
1990-06-08	896	944	885	938	228,000	938
1990-06-07	885	888	876	880	163,000	880
1990-06-06	890	890	885	888	119,000	888
1990-06-05	890	900	885	888	162,000	888
1990-06-04	892	902	892	900	92,000	900
1990-06-01	900	904	895	902	155,000	902
1990-05-31	890	900	890	890	37,000	890
1990-05-30	890	890	885	885	98,000	885
1990-05-29	900	909	891	891	100,000	891
1990-05-28	918	918	885	886	141,000	886
1990-05-25	900	918	889	918	173,000	918
1990-05-24	899	910	891	900	160,000	900
1990-05-23	881	890	880	890	76,000	890
1990-05-22	890	890	869	871	128,000	871
1990-05-21	928	928	890	890	127,000	890
1990-05-18	934	934	920	920	155,000	920
1990-05-17	921	940	921	924	282,000	924
1990-05-16	920	920	910	920	241,000	920
1990-05-15	885	920	885	913	344,000	913
1990-05-14	880	890	875	875	130,000	875
1990-05-11	880	880	860	870	135,000	870
1990-05-10	846	874	840	860	271,000	860
1990-05-09	840	850	810	820	206,000	820
1990-05-08	801	850	801	850	196,000	850
1990-05-07	800	800	790	798	51,000	798
1990-05-02	750	780	750	780	62,000	780
1990-05-01	774	774	750	750	87,000	750
1990-04-27	780	780	765	765	85,000	765
1990-04-26	780	780	761	765	44,000	765
1990-04-25	770	780	760	770	79,000	770
1990-04-24	780	780	751	770	71,000	770
1990-04-23	800	800	780	780	127,000	780
1990-04-20	800	800	790	790	157,000	790
1990-04-19	755	757	750	750	95,000	750
1990-04-18	735	735	720	735	67,000	735
1990-04-17	750	750	725	725	107,000	725
1990-04-16	750	750	720	720	110,000	720
1990-04-13	750	760	725	750	56,000	750
1990-04-12	780	780	725	750	85,000	750
1990-04-11	790	800	760	780	111,000	780
1990-04-10	755	800	725	800	302,000	800
1990-04-09	745	745	745	745	124,000	745
1990-04-06	565	645	555	645	199,000	645
1990-04-05	520	545	510	545	382,000	545
1990-04-04	651	660	600	600	376,000	600
1990-04-03	721	736	631	640	1,798,000	640
1990-04-02	731	731	731	731	119,000	731
1990-03-30	849	849	831	831	152,000	831
1990-03-29	910	910	875	875	165,000	875
1990-03-28	960	960	900	910	268,000	910
1990-03-27	910	960	910	960	72,000	960
1990-03-26	949	960	930	930	171,000	902.91
1990-03-23	970	970	950	950	143,000	922.33
1990-03-22	1,050	1,050	970	990	113,000	961.17
1990-03-20	1,050	1,070	1,030	1,030	32,000	1,000
1990-03-19	1,110	1,110	1,050	1,060	144,000	1,029.13
1990-03-16	1,110	1,130	1,100	1,100	91,000	1,067.96
1990-03-15	1,110	1,130	1,110	1,130	99,000	1,097.09
1990-03-14	1,110	1,130	1,100	1,110	190,000	1,077.67
1990-03-13	1,120	1,120	1,100	1,100	32,000	1,067.96
1990-03-12	1,110	1,130	1,100	1,100	36,000	1,067.96
1990-03-09	1,100	1,130	1,090	1,130	156,000	1,097.09
1990-03-08	1,050	1,100	1,040	1,100	83,000	1,067.96
1990-03-07	1,090	1,100	1,050	1,050	47,000	1,019.42
1990-03-06	1,100	1,100	1,080	1,100	65,000	1,067.96
1990-03-05	1,090	1,090	1,010	1,010	143,000	980.58
1990-03-02	1,100	1,100	1,080	1,090	102,000	1,058.25
1990-03-01	1,160	1,160	1,100	1,100	134,000	1,067.96
1990-02-28	1,100	1,150	1,100	1,150	58,000	1,116.50
1990-02-27	1,080	1,080	1,030	1,080	163,000	1,048.54
1990-02-26	1,120	1,130	1,000	1,000	75,000	970.87
1990-02-23	1,150	1,150	1,110	1,120	90,000	1,087.38
1990-02-22	1,120	1,150	1,120	1,140	66,000	1,106.80
1990-02-21	1,140	1,170	1,140	1,160	102,000	1,126.21
1990-02-20	1,110	1,140	1,110	1,130	127,000	1,097.09
1990-02-19	1,150	1,190	1,130	1,130	81,000	1,097.09
1990-02-16	1,150	1,150	1,140	1,150	62,000	1,116.50
1990-02-15	1,190	1,190	1,150	1,150	32,000	1,116.50
1990-02-14	1,160	1,170	1,150	1,170	48,000	1,135.92
1990-02-13	1,190	1,190	1,180	1,180	106,000	1,145.63
1990-02-09	1,190	1,190	1,170	1,190	70,000	1,155.34
1990-02-08	1,190	1,190	1,160	1,160	92,000	1,126.21
1990-02-07	1,200	1,200	1,170	1,170	88,000	1,135.92
1990-02-06	1,150	1,200	1,150	1,170	195,000	1,135.92
1990-02-05	1,150	1,150	1,140	1,150	50,000	1,116.50
1990-02-02	1,140	1,160	1,130	1,150	64,000	1,116.50
1990-02-01	1,120	1,150	1,120	1,130	145,000	1,097.09
1990-01-31	1,140	1,150	1,130	1,130	31,000	1,097.09
1990-01-30	1,150	1,170	1,150	1,150	75,000	1,116.50
1990-01-29	1,180	1,180	1,150	1,160	45,000	1,126.21
1990-01-26	1,200	1,200	1,180	1,180	46,000	1,145.63
1990-01-25	1,220	1,220	1,190	1,200	149,000	1,165.05
1990-01-24	1,180	1,220	1,170	1,220	321,000	1,184.47
1990-01-23	1,150	1,170	1,150	1,170	112,000	1,135.92
1990-01-22	1,150	1,170	1,130	1,130	45,000	1,097.09
1990-01-19	1,160	1,170	1,150	1,160	118,000	1,126.21
1990-01-18	1,130	1,160	1,130	1,140	33,000	1,106.80
1990-01-17	1,200	1,200	1,150	1,190	47,000	1,155.34
1990-01-16	1,230	1,230	1,150	1,190	74,000	1,155.34
1990-01-12	1,180	1,210	1,150	1,210	135,000	1,174.76
1990-01-11	1,120	1,160	1,120	1,160	95,000	1,126.21
1990-01-10	1,150	1,150	1,110	1,150	101,000	1,116.50
1990-01-09	1,150	1,170	1,150	1,150	160,000	1,116.50
1990-01-08	1,170	1,170	1,150	1,150	55,000	1,116.50
1990-01-05	1,200	1,210	1,110	1,150	144,000	1,116.50

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