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
