7246 プレス工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 619 | 625 | 612 | 615 | 72,000 | 615 |
| 1991-12-27 | 621 | 622 | 607 | 607 | 48,000 | 607 |
| 1991-12-26 | 605 | 612 | 600 | 605 | 51,000 | 605 |
| 1991-12-25 | 593 | 607 | 591 | 595 | 98,000 | 595 |
| 1991-12-24 | 627 | 627 | 600 | 603 | 132,000 | 603 |
| 1991-12-20 | 621 | 621 | 606 | 612 | 111,000 | 612 |
| 1991-12-19 | 611 | 622 | 611 | 611 | 143,000 | 611 |
| 1991-12-18 | 633 | 635 | 614 | 615 | 141,000 | 615 |
| 1991-12-17 | 674 | 681 | 633 | 633 | 481,000 | 633 |
| 1991-12-16 | 621 | 665 | 618 | 664 | 272,000 | 664 |
| 1991-12-13 | 618 | 630 | 608 | 611 | 526,000 | 611 |
| 1991-12-12 | 600 | 610 | 590 | 608 | 117,000 | 608 |
| 1991-12-11 | 611 | 611 | 566 | 580 | 105,000 | 580 |
| 1991-12-10 | 610 | 610 | 598 | 601 | 202,000 | 601 |
| 1991-12-09 | 629 | 630 | 610 | 611 | 44,000 | 611 |
| 1991-12-06 | 614 | 624 | 610 | 619 | 65,000 | 619 |
| 1991-12-05 | 601 | 615 | 601 | 615 | 169,000 | 615 |
| 1991-12-04 | 571 | 609 | 570 | 609 | 168,000 | 609 |
| 1991-12-03 | 572 | 585 | 558 | 571 | 91,000 | 571 |
| 1991-12-02 | 591 | 591 | 555 | 570 | 121,000 | 570 |
| 1991-11-29 | 611 | 621 | 600 | 600 | 139,000 | 600 |
| 1991-11-28 | 630 | 630 | 605 | 610 | 235,000 | 610 |
| 1991-11-27 | 656 | 670 | 633 | 633 | 171,000 | 633 |
| 1991-11-26 | 685 | 690 | 652 | 652 | 96,000 | 652 |
| 1991-11-25 | 695 | 695 | 690 | 690 | 122,000 | 690 |
| 1991-11-22 | 695 | 700 | 695 | 696 | 106,000 | 696 |
| 1991-11-21 | 690 | 700 | 685 | 685 | 183,000 | 685 |
| 1991-11-20 | 686 | 700 | 678 | 680 | 139,000 | 680 |
| 1991-11-19 | 695 | 700 | 685 | 695 | 94,000 | 695 |
| 1991-11-18 | 691 | 700 | 681 | 683 | 137,000 | 683 |
| 1991-11-15 | 719 | 720 | 710 | 711 | 144,000 | 711 |
| 1991-11-14 | 719 | 721 | 719 | 719 | 83,000 | 719 |
| 1991-11-13 | 723 | 723 | 719 | 720 | 28,000 | 720 |
| 1991-11-12 | 723 | 723 | 713 | 715 | 71,000 | 715 |
| 1991-11-11 | 722 | 735 | 720 | 723 | 36,000 | 723 |
| 1991-11-08 | 722 | 722 | 711 | 712 | 78,000 | 712 |
| 1991-11-07 | 730 | 734 | 725 | 726 | 44,000 | 726 |
| 1991-11-06 | 749 | 750 | 726 | 726 | 32,000 | 726 |
| 1991-11-05 | 746 | 750 | 735 | 735 | 51,000 | 735 |
| 1991-11-01 | 760 | 766 | 750 | 750 | 60,000 | 750 |
| 1991-10-31 | 780 | 780 | 756 | 756 | 157,000 | 756 |
| 1991-10-30 | 778 | 784 | 758 | 770 | 163,000 | 770 |
| 1991-10-29 | 770 | 778 | 755 | 768 | 188,000 | 768 |
| 1991-10-28 | 745 | 770 | 745 | 770 | 101,000 | 770 |
| 1991-10-25 | 762 | 772 | 735 | 735 | 164,000 | 735 |
| 1991-10-24 | 720 | 760 | 717 | 759 | 173,000 | 759 |
| 1991-10-23 | 725 | 725 | 715 | 715 | 92,000 | 715 |
| 1991-10-22 | 745 | 745 | 710 | 719 | 100,000 | 719 |
| 1991-10-21 | 748 | 748 | 736 | 748 | 107,000 | 748 |
| 1991-10-18 | 705 | 711 | 695 | 705 | 186,000 | 705 |
| 1991-10-17 | 701 | 710 | 701 | 705 | 64,000 | 705 |
| 1991-10-16 | 713 | 713 | 700 | 700 | 141,000 | 700 |
| 1991-10-15 | 711 | 714 | 705 | 705 | 54,000 | 705 |
| 1991-10-14 | 717 | 717 | 710 | 711 | 54,000 | 711 |
| 1991-10-11 | 720 | 730 | 712 | 717 | 29,000 | 717 |
| 1991-10-09 | 736 | 736 | 717 | 730 | 92,000 | 730 |
| 1991-10-08 | 740 | 752 | 735 | 735 | 71,000 | 735 |
| 1991-10-07 | 750 | 760 | 740 | 740 | 98,000 | 740 |
| 1991-10-04 | 772 | 780 | 750 | 755 | 107,000 | 755 |
| 1991-10-03 | 755 | 780 | 753 | 770 | 98,000 | 770 |
| 1991-10-02 | 750 | 755 | 745 | 753 | 76,000 | 753 |
| 1991-10-01 | 748 | 758 | 745 | 752 | 108,000 | 752 |
| 1991-09-30 | 753 | 768 | 748 | 753 | 153,000 | 753 |
| 1991-09-27 | 757 | 773 | 750 | 750 | 156,000 | 750 |
| 1991-09-26 | 750 | 755 | 740 | 755 | 208,000 | 755 |
| 1991-09-25 | 761 | 780 | 750 | 750 | 119,000 | 750 |
| 1991-09-24 | 771 | 771 | 750 | 755 | 167,000 | 755 |
| 1991-09-20 | 810 | 814 | 775 | 775 | 312,000 | 775 |
| 1991-09-19 | 800 | 840 | 780 | 800 | 1,120,000 | 800 |
| 1991-09-18 | 750 | 803 | 740 | 794 | 525,000 | 794 |
| 1991-09-17 | 810 | 811 | 750 | 756 | 449,000 | 756 |
| 1991-09-13 | 794 | 810 | 786 | 800 | 359,000 | 800 |
| 1991-09-12 | 800 | 842 | 791 | 802 | 867,000 | 802 |
| 1991-09-11 | 721 | 800 | 712 | 800 | 474,000 | 800 |
| 1991-09-10 | 738 | 738 | 720 | 721 | 39,000 | 721 |
| 1991-09-09 | 730 | 738 | 730 | 730 | 182,000 | 730 |
| 1991-09-06 | 747 | 750 | 735 | 735 | 224,000 | 735 |
| 1991-09-05 | 750 | 750 | 724 | 750 | 147,000 | 750 |
| 1991-09-04 | 716 | 760 | 715 | 753 | 211,000 | 753 |
| 1991-09-03 | 718 | 729 | 706 | 724 | 238,000 | 724 |
| 1991-09-02 | 710 | 728 | 702 | 728 | 82,000 | 728 |
| 1991-08-30 | 710 | 719 | 701 | 710 | 147,000 | 710 |
| 1991-08-29 | 700 | 725 | 690 | 700 | 114,000 | 700 |
| 1991-08-28 | 685 | 700 | 685 | 692 | 97,000 | 692 |
| 1991-08-27 | 683 | 703 | 683 | 685 | 152,000 | 685 |
| 1991-08-26 | 701 | 710 | 692 | 693 | 102,000 | 693 |
| 1991-08-23 | 724 | 725 | 701 | 720 | 109,000 | 720 |
| 1991-08-22 | 731 | 731 | 720 | 725 | 353,000 | 725 |
| 1991-08-21 | 681 | 731 | 681 | 701 | 318,000 | 701 |
| 1991-08-20 | 659 | 671 | 635 | 671 | 602,000 | 671 |
| 1991-08-19 | 730 | 738 | 665 | 665 | 563,000 | 665 |
| 1991-08-16 | 740 | 748 | 737 | 738 | 78,000 | 738 |
| 1991-08-15 | 754 | 758 | 737 | 747 | 171,000 | 747 |
| 1991-08-14 | 744 | 760 | 744 | 758 | 117,000 | 758 |
| 1991-08-13 | 735 | 763 | 731 | 744 | 265,000 | 744 |
| 1991-08-12 | 780 | 780 | 745 | 745 | 365,000 | 745 |
| 1991-08-09 | 790 | 800 | 771 | 800 | 297,000 | 800 |
| 1991-08-08 | 814 | 819 | 800 | 800 | 127,000 | 800 |
| 1991-08-07 | 810 | 824 | 796 | 824 | 434,000 | 824 |
| 1991-08-06 | 826 | 826 | 809 | 810 | 263,000 | 810 |
| 1991-08-05 | 850 | 851 | 830 | 835 | 257,000 | 835 |
| 1991-08-02 | 877 | 877 | 850 | 860 | 649,000 | 860 |
| 1991-08-01 | 870 | 886 | 865 | 869 | 2,136,000 | 869 |
| 1991-07-31 | 842 | 860 | 836 | 860 | 741,000 | 860 |
| 1991-07-30 | 848 | 863 | 834 | 836 | 975,000 | 836 |
| 1991-07-29 | 840 | 855 | 824 | 844 | 1,373,000 | 844 |
| 1991-07-26 | 800 | 847 | 800 | 835 | 2,437,000 | 835 |
| 1991-07-25 | 780 | 815 | 777 | 790 | 704,000 | 790 |
| 1991-07-24 | 778 | 779 | 767 | 775 | 130,000 | 775 |
| 1991-07-23 | 765 | 779 | 763 | 779 | 182,000 | 779 |
| 1991-07-22 | 788 | 797 | 770 | 780 | 158,000 | 780 |
| 1991-07-19 | 790 | 800 | 781 | 798 | 389,000 | 798 |
| 1991-07-18 | 782 | 795 | 745 | 781 | 335,000 | 781 |
| 1991-07-17 | 784 | 784 | 770 | 782 | 204,000 | 782 |
| 1991-07-16 | 822 | 823 | 781 | 781 | 455,000 | 781 |
| 1991-07-15 | 810 | 831 | 796 | 812 | 860,000 | 812 |
| 1991-07-12 | 749 | 810 | 748 | 810 | 576,000 | 810 |
| 1991-07-11 | 770 | 770 | 748 | 759 | 161,000 | 759 |
| 1991-07-10 | 712 | 775 | 698 | 775 | 277,000 | 775 |
| 1991-07-09 | 685 | 730 | 660 | 716 | 798,000 | 716 |
| 1991-07-08 | 725 | 730 | 681 | 695 | 958,000 | 695 |
| 1991-07-05 | 765 | 765 | 732 | 733 | 296,000 | 733 |
| 1991-07-04 | 735 | 755 | 731 | 755 | 207,000 | 755 |
| 1991-07-03 | 739 | 755 | 725 | 755 | 494,000 | 755 |
| 1991-07-02 | 780 | 780 | 749 | 749 | 251,000 | 749 |
| 1991-07-01 | 779 | 780 | 750 | 773 | 502,000 | 773 |
| 1991-06-28 | 772 | 780 | 740 | 760 | 484,000 | 760 |
| 1991-06-27 | 761 | 790 | 761 | 762 | 523,000 | 762 |
| 1991-06-26 | 800 | 810 | 765 | 765 | 1,599,000 | 765 |
| 1991-06-25 | 721 | 781 | 716 | 780 | 984,000 | 780 |
| 1991-06-24 | 739 | 755 | 728 | 730 | 944,000 | 730 |
| 1991-06-21 | 795 | 796 | 749 | 779 | 1,714,000 | 779 |
| 1991-06-20 | 810 | 841 | 770 | 775 | 2,210,000 | 775 |
| 1991-06-19 | 861 | 870 | 810 | 820 | 2,393,000 | 820 |
| 1991-06-18 | 890 | 895 | 866 | 871 | 2,096,000 | 871 |
| 1991-06-17 | 895 | 915 | 876 | 890 | 2,874,000 | 890 |
| 1991-06-14 | 835 | 903 | 830 | 865 | 4,296,000 | 865 |
| 1991-06-13 | 757 | 820 | 757 | 820 | 1,792,000 | 820 |
| 1991-06-12 | 769 | 788 | 755 | 766 | 1,473,000 | 766 |
| 1991-06-11 | 743 | 764 | 743 | 762 | 917,000 | 762 |
| 1991-06-10 | 759 | 774 | 740 | 743 | 983,000 | 743 |
| 1991-06-07 | 743 | 763 | 740 | 752 | 2,075,000 | 752 |
| 1991-06-06 | 702 | 710 | 689 | 703 | 574,000 | 703 |
| 1991-06-05 | 719 | 723 | 700 | 710 | 668,000 | 710 |
| 1991-06-04 | 730 | 747 | 715 | 719 | 1,221,000 | 719 |
| 1991-06-03 | 686 | 730 | 675 | 726 | 1,562,000 | 726 |
| 1991-05-31 | 628 | 700 | 628 | 676 | 1,741,000 | 676 |
| 1991-05-30 | 647 | 651 | 630 | 635 | 378,000 | 635 |
| 1991-05-29 | 660 | 670 | 644 | 645 | 916,000 | 645 |
| 1991-05-28 | 608 | 658 | 600 | 650 | 518,000 | 650 |
| 1991-05-27 | 564 | 620 | 564 | 616 | 252,000 | 616 |
| 1991-05-24 | 547 | 549 | 547 | 549 | 33,000 | 549 |
| 1991-05-23 | 547 | 547 | 545 | 545 | 27,000 | 545 |
| 1991-05-22 | 548 | 549 | 545 | 547 | 79,000 | 547 |
| 1991-05-21 | 550 | 550 | 540 | 543 | 23,000 | 543 |
| 1991-05-20 | 568 | 569 | 550 | 550 | 35,000 | 550 |
| 1991-05-17 | 575 | 575 | 565 | 570 | 24,000 | 570 |
| 1991-05-16 | 577 | 578 | 577 | 578 | 11,000 | 578 |
| 1991-05-15 | 584 | 585 | 575 | 585 | 23,000 | 585 |
| 1991-05-14 | 580 | 580 | 570 | 570 | 21,000 | 570 |
| 1991-05-13 | 582 | 582 | 570 | 570 | 52,000 | 570 |
| 1991-05-10 | 562 | 570 | 561 | 570 | 51,000 | 570 |
| 1991-05-09 | 572 | 585 | 572 | 580 | 67,000 | 580 |
| 1991-05-08 | 590 | 590 | 572 | 572 | 28,000 | 572 |
| 1991-05-07 | 591 | 591 | 585 | 591 | 13,000 | 591 |
| 1991-05-02 | 600 | 600 | 590 | 595 | 47,000 | 595 |
| 1991-04-30 | 575 | 575 | 555 | 555 | 61,000 | 555 |
| 1991-04-26 | 576 | 580 | 576 | 577 | 62,000 | 577 |
| 1991-04-25 | 581 | 590 | 580 | 580 | 32,000 | 580 |
| 1991-04-24 | 606 | 606 | 588 | 590 | 17,000 | 590 |
| 1991-04-23 | 588 | 610 | 588 | 610 | 42,000 | 610 |
| 1991-04-22 | 600 | 602 | 585 | 588 | 79,000 | 588 |
| 1991-04-19 | 644 | 644 | 615 | 615 | 62,000 | 615 |
| 1991-04-18 | 629 | 639 | 628 | 634 | 52,000 | 634 |
| 1991-04-17 | 646 | 646 | 629 | 630 | 44,000 | 630 |
| 1991-04-16 | 640 | 648 | 628 | 648 | 14,000 | 648 |
| 1991-04-15 | 631 | 639 | 626 | 626 | 15,000 | 626 |
| 1991-04-12 | 636 | 639 | 626 | 628 | 46,000 | 628 |
| 1991-04-11 | 637 | 645 | 625 | 626 | 89,000 | 626 |
| 1991-04-10 | 634 | 645 | 634 | 645 | 26,000 | 645 |
| 1991-04-09 | 665 | 665 | 635 | 644 | 48,000 | 644 |
| 1991-04-08 | 664 | 664 | 655 | 661 | 40,000 | 661 |
| 1991-04-05 | 651 | 665 | 651 | 655 | 37,000 | 655 |
| 1991-04-04 | 660 | 660 | 650 | 651 | 35,000 | 651 |
| 1991-04-03 | 680 | 680 | 668 | 670 | 167,000 | 670 |
| 1991-04-02 | 640 | 680 | 640 | 670 | 394,000 | 670 |
| 1991-04-01 | 638 | 645 | 628 | 640 | 127,000 | 640 |
| 1991-03-29 | 627 | 630 | 608 | 618 | 49,000 | 618 |
| 1991-03-28 | 619 | 628 | 618 | 628 | 81,000 | 628 |
| 1991-03-27 | 623 | 623 | 603 | 603 | 11,000 | 603 |
| 1991-03-26 | 623 | 625 | 613 | 623 | 82,000 | 623 |
| 1991-03-25 | 604 | 625 | 600 | 625 | 38,000 | 625 |
| 1991-03-22 | 620 | 630 | 620 | 624 | 68,000 | 624 |
| 1991-03-20 | 620 | 630 | 620 | 630 | 141,000 | 630 |
| 1991-03-19 | 621 | 630 | 621 | 630 | 65,000 | 630 |
| 1991-03-18 | 625 | 640 | 615 | 631 | 59,000 | 631 |
| 1991-03-15 | 629 | 649 | 624 | 645 | 390,000 | 645 |
| 1991-03-14 | 596 | 624 | 596 | 624 | 234,000 | 624 |
| 1991-03-13 | 591 | 596 | 588 | 596 | 186,000 | 596 |
| 1991-03-12 | 581 | 599 | 580 | 590 | 41,000 | 590 |
| 1991-03-11 | 593 | 599 | 581 | 581 | 70,000 | 581 |
| 1991-03-08 | 571 | 578 | 571 | 577 | 122,000 | 577 |
| 1991-03-07 | 589 | 599 | 580 | 589 | 35,000 | 589 |
| 1991-03-06 | 581 | 600 | 581 | 599 | 100,000 | 599 |
| 1991-03-05 | 575 | 575 | 560 | 575 | 43,000 | 575 |
| 1991-03-04 | 575 | 580 | 571 | 575 | 51,000 | 575 |
| 1991-03-01 | 599 | 599 | 585 | 585 | 85,000 | 585 |
| 1991-02-28 | 582 | 604 | 582 | 591 | 150,000 | 591 |
| 1991-02-27 | 578 | 595 | 575 | 592 | 108,000 | 592 |
| 1991-02-26 | 595 | 595 | 575 | 588 | 199,000 | 588 |
| 1991-02-25 | 565 | 595 | 561 | 595 | 97,000 | 595 |
| 1991-02-22 | 574 | 600 | 570 | 585 | 81,000 | 585 |
| 1991-02-21 | 600 | 600 | 581 | 581 | 141,000 | 581 |
| 1991-02-20 | 592 | 605 | 591 | 595 | 213,000 | 595 |
| 1991-02-19 | 608 | 609 | 589 | 591 | 133,000 | 591 |
| 1991-02-18 | 594 | 610 | 594 | 605 | 113,000 | 605 |
| 1991-02-15 | 560 | 574 | 545 | 574 | 173,000 | 574 |
| 1991-02-14 | 550 | 560 | 541 | 559 | 166,000 | 559 |
| 1991-02-13 | 529 | 548 | 522 | 548 | 207,000 | 548 |
| 1991-02-12 | 515 | 530 | 515 | 530 | 173,000 | 530 |
| 1991-02-08 | 469 | 505 | 468 | 500 | 159,000 | 500 |
| 1991-02-07 | 464 | 469 | 458 | 464 | 41,000 | 464 |
| 1991-02-06 | 460 | 465 | 452 | 464 | 71,000 | 464 |
| 1991-02-05 | 440 | 458 | 431 | 450 | 77,000 | 450 |
| 1991-02-04 | 435 | 437 | 435 | 437 | 12,000 | 437 |
| 1991-02-01 | 430 | 430 | 426 | 430 | 69,000 | 430 |
| 1991-01-31 | 441 | 445 | 435 | 440 | 37,000 | 440 |
| 1991-01-30 | 440 | 440 | 425 | 440 | 43,000 | 440 |
| 1991-01-29 | 436 | 440 | 436 | 440 | 8,000 | 440 |
| 1991-01-28 | 436 | 440 | 433 | 435 | 24,000 | 435 |
| 1991-01-25 | 440 | 445 | 436 | 440 | 32,000 | 440 |
| 1991-01-24 | 435 | 440 | 435 | 440 | 21,000 | 440 |
| 1991-01-23 | 445 | 446 | 440 | 440 | 48,000 | 440 |
| 1991-01-22 | 455 | 460 | 455 | 455 | 21,000 | 455 |
| 1991-01-21 | 464 | 465 | 464 | 464 | 11,000 | 464 |
| 1991-01-18 | 473 | 479 | 460 | 479 | 72,000 | 479 |
| 1991-01-17 | 445 | 453 | 445 | 453 | 29,000 | 453 |
| 1991-01-16 | 456 | 456 | 450 | 450 | 24,000 | 450 |
| 1991-01-14 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1991-01-11 | 490 | 490 | 481 | 481 | 29,000 | 481 |
| 1991-01-10 | 496 | 500 | 493 | 495 | 57,000 | 495 |
| 1991-01-09 | 490 | 500 | 490 | 491 | 62,000 | 491 |
| 1991-01-08 | 488 | 490 | 481 | 490 | 112,000 | 490 |
| 1991-01-07 | 484 | 486 | 483 | 483 | 62,000 | 483 |
| 1991-01-04 | 500 | 500 | 481 | 481 | 41,000 | 481 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
