7246 プレス工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 309 | 319 | 309 | 315 | 9,000 | 315 |
| 1993-12-29 | 315 | 316 | 308 | 308 | 110,000 | 308 |
| 1993-12-28 | 310 | 315 | 310 | 315 | 8,000 | 315 |
| 1993-12-27 | 303 | 308 | 301 | 304 | 13,000 | 304 |
| 1993-12-24 | 309 | 310 | 300 | 303 | 63,000 | 303 |
| 1993-12-22 | 315 | 315 | 310 | 310 | 12,000 | 310 |
| 1993-12-21 | 312 | 315 | 310 | 315 | 39,000 | 315 |
| 1993-12-20 | 335 | 335 | 318 | 318 | 50,000 | 318 |
| 1993-12-17 | 330 | 335 | 325 | 325 | 33,000 | 325 |
| 1993-12-16 | 325 | 330 | 317 | 325 | 97,000 | 325 |
| 1993-12-15 | 318 | 320 | 317 | 320 | 77,000 | 320 |
| 1993-12-14 | 337 | 339 | 312 | 312 | 41,000 | 312 |
| 1993-12-13 | 320 | 332 | 320 | 332 | 19,000 | 332 |
| 1993-12-10 | 321 | 335 | 321 | 335 | 212,000 | 335 |
| 1993-12-09 | 311 | 320 | 307 | 320 | 17,000 | 320 |
| 1993-12-08 | 306 | 310 | 301 | 301 | 34,000 | 301 |
| 1993-12-07 | 305 | 330 | 305 | 325 | 84,000 | 325 |
| 1993-12-06 | 310 | 310 | 300 | 300 | 53,000 | 300 |
| 1993-12-03 | 330 | 330 | 320 | 320 | 61,000 | 320 |
| 1993-12-02 | 322 | 341 | 322 | 330 | 60,000 | 330 |
| 1993-12-01 | 308 | 320 | 308 | 320 | 34,000 | 320 |
| 1993-11-30 | 310 | 310 | 300 | 308 | 58,000 | 308 |
| 1993-11-29 | 310 | 310 | 298 | 300 | 77,000 | 300 |
| 1993-11-26 | 311 | 315 | 310 | 315 | 49,000 | 315 |
| 1993-11-25 | 311 | 315 | 310 | 310 | 114,000 | 310 |
| 1993-11-24 | 315 | 320 | 310 | 311 | 78,000 | 311 |
| 1993-11-22 | 340 | 340 | 310 | 310 | 39,000 | 310 |
| 1993-11-19 | 355 | 355 | 341 | 346 | 46,000 | 346 |
| 1993-11-18 | 365 | 365 | 350 | 350 | 31,000 | 350 |
| 1993-11-17 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1993-11-16 | 350 | 350 | 350 | 350 | 24,000 | 350 |
| 1993-11-15 | 362 | 362 | 350 | 350 | 43,000 | 350 |
| 1993-11-12 | 361 | 365 | 357 | 360 | 63,000 | 360 |
| 1993-11-11 | 358 | 364 | 351 | 351 | 82,000 | 351 |
| 1993-11-10 | 365 | 370 | 360 | 360 | 41,000 | 360 |
| 1993-11-09 | 390 | 390 | 380 | 380 | 82,000 | 380 |
| 1993-11-08 | 380 | 390 | 380 | 390 | 24,000 | 390 |
| 1993-11-05 | 370 | 379 | 365 | 379 | 99,000 | 379 |
| 1993-11-04 | 400 | 400 | 380 | 380 | 28,000 | 380 |
| 1993-11-02 | 400 | 401 | 398 | 401 | 33,000 | 401 |
| 1993-11-01 | 430 | 430 | 430 | 430 | 49,000 | 430 |
| 1993-10-29 | 420 | 430 | 419 | 430 | 46,000 | 430 |
| 1993-10-28 | 402 | 405 | 400 | 405 | 45,000 | 405 |
| 1993-10-27 | 402 | 403 | 398 | 403 | 38,000 | 403 |
| 1993-10-26 | 408 | 408 | 401 | 406 | 48,000 | 406 |
| 1993-10-25 | 433 | 433 | 405 | 410 | 38,000 | 410 |
| 1993-10-22 | 444 | 444 | 431 | 431 | 31,000 | 431 |
| 1993-10-21 | 429 | 430 | 425 | 425 | 8,000 | 425 |
| 1993-10-20 | 430 | 439 | 430 | 439 | 51,000 | 439 |
| 1993-10-19 | 442 | 455 | 441 | 455 | 37,000 | 455 |
| 1993-10-18 | 445 | 445 | 441 | 441 | 4,000 | 441 |
| 1993-10-15 | 437 | 450 | 437 | 440 | 75,000 | 440 |
| 1993-10-14 | 438 | 444 | 437 | 437 | 43,000 | 437 |
| 1993-10-13 | 439 | 444 | 438 | 438 | 38,000 | 438 |
| 1993-10-12 | 450 | 450 | 438 | 438 | 22,000 | 438 |
| 1993-10-08 | 439 | 447 | 437 | 437 | 37,000 | 437 |
| 1993-10-07 | 437 | 441 | 435 | 441 | 30,000 | 441 |
| 1993-10-06 | 440 | 440 | 432 | 434 | 46,000 | 434 |
| 1993-10-05 | 437 | 441 | 434 | 434 | 31,000 | 434 |
| 1993-10-04 | 432 | 434 | 432 | 434 | 10,000 | 434 |
| 1993-10-01 | 439 | 443 | 432 | 432 | 31,000 | 432 |
| 1993-09-30 | 442 | 445 | 439 | 439 | 28,000 | 439 |
| 1993-09-29 | 445 | 449 | 434 | 442 | 41,000 | 442 |
| 1993-09-28 | 444 | 444 | 430 | 430 | 43,000 | 430 |
| 1993-09-27 | 447 | 447 | 441 | 444 | 26,000 | 444 |
| 1993-09-24 | 448 | 448 | 442 | 445 | 28,000 | 445 |
| 1993-09-22 | 460 | 460 | 453 | 453 | 48,000 | 453 |
| 1993-09-21 | 470 | 470 | 452 | 452 | 20,000 | 452 |
| 1993-09-20 | 485 | 485 | 470 | 470 | 47,000 | 470 |
| 1993-09-17 | 490 | 490 | 470 | 470 | 45,000 | 470 |
| 1993-09-16 | 485 | 489 | 485 | 489 | 57,000 | 489 |
| 1993-09-14 | 477 | 485 | 477 | 485 | 9,000 | 485 |
| 1993-09-13 | 471 | 476 | 471 | 476 | 103,000 | 476 |
| 1993-09-10 | 465 | 469 | 465 | 469 | 17,000 | 469 |
| 1993-09-09 | 469 | 469 | 469 | 469 | 10,000 | 469 |
| 1993-09-08 | 467 | 468 | 467 | 468 | 6,000 | 468 |
| 1993-09-07 | 477 | 477 | 468 | 470 | 7,000 | 470 |
| 1993-09-06 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1993-09-03 | 486 | 486 | 480 | 480 | 136,000 | 480 |
| 1993-09-02 | 489 | 489 | 476 | 476 | 23,000 | 476 |
| 1993-09-01 | 486 | 489 | 485 | 489 | 20,000 | 489 |
| 1993-08-31 | 488 | 509 | 485 | 505 | 52,000 | 505 |
| 1993-08-30 | 478 | 478 | 472 | 478 | 21,000 | 478 |
| 1993-08-27 | 470 | 470 | 464 | 468 | 40,000 | 468 |
| 1993-08-26 | 471 | 471 | 462 | 462 | 47,000 | 462 |
| 1993-08-25 | 468 | 470 | 467 | 467 | 14,000 | 467 |
| 1993-08-24 | 470 | 470 | 467 | 467 | 26,000 | 467 |
| 1993-08-23 | 470 | 470 | 470 | 470 | 34,000 | 470 |
| 1993-08-20 | 472 | 475 | 470 | 470 | 80,000 | 470 |
| 1993-08-19 | 474 | 474 | 471 | 472 | 73,000 | 472 |
| 1993-08-18 | 490 | 490 | 474 | 474 | 47,000 | 474 |
| 1993-08-17 | 495 | 495 | 480 | 490 | 62,000 | 490 |
| 1993-08-16 | 490 | 495 | 490 | 495 | 42,000 | 495 |
| 1993-08-13 | 490 | 490 | 480 | 490 | 35,000 | 490 |
| 1993-08-12 | 485 | 490 | 483 | 490 | 20,000 | 490 |
| 1993-08-11 | 473 | 480 | 473 | 480 | 34,000 | 480 |
| 1993-08-10 | 476 | 480 | 476 | 478 | 41,000 | 478 |
| 1993-08-09 | 480 | 485 | 478 | 478 | 9,000 | 478 |
| 1993-08-06 | 490 | 495 | 485 | 485 | 24,000 | 485 |
| 1993-08-05 | 497 | 497 | 490 | 495 | 29,000 | 495 |
| 1993-08-04 | 495 | 505 | 495 | 500 | 29,000 | 500 |
| 1993-08-03 | 496 | 507 | 496 | 505 | 96,000 | 505 |
| 1993-08-02 | 500 | 500 | 490 | 500 | 31,000 | 500 |
| 1993-07-30 | 500 | 504 | 500 | 503 | 130,000 | 503 |
| 1993-07-29 | 481 | 500 | 481 | 495 | 68,000 | 495 |
| 1993-07-28 | 487 | 490 | 480 | 485 | 49,000 | 485 |
| 1993-07-27 | 480 | 487 | 480 | 487 | 39,000 | 487 |
| 1993-07-26 | 478 | 480 | 478 | 480 | 37,000 | 480 |
| 1993-07-23 | 481 | 481 | 477 | 480 | 59,000 | 480 |
| 1993-07-22 | 485 | 489 | 480 | 481 | 72,000 | 481 |
| 1993-07-21 | 475 | 481 | 475 | 481 | 20,000 | 481 |
| 1993-07-20 | 480 | 480 | 478 | 480 | 71,000 | 480 |
| 1993-07-19 | 466 | 466 | 466 | 466 | 17,000 | 466 |
| 1993-07-16 | 493 | 493 | 481 | 486 | 126,000 | 486 |
| 1993-07-15 | 486 | 495 | 486 | 493 | 50,000 | 493 |
| 1993-07-14 | 484 | 489 | 475 | 489 | 84,000 | 489 |
| 1993-07-13 | 470 | 478 | 470 | 475 | 37,000 | 475 |
| 1993-07-12 | 475 | 475 | 472 | 473 | 11,000 | 473 |
| 1993-07-09 | 472 | 480 | 472 | 475 | 21,000 | 475 |
| 1993-07-08 | 477 | 477 | 473 | 473 | 8,000 | 473 |
| 1993-07-07 | 463 | 494 | 463 | 478 | 109,000 | 478 |
| 1993-07-06 | 462 | 470 | 462 | 463 | 30,000 | 463 |
| 1993-07-05 | 466 | 470 | 466 | 466 | 73,000 | 466 |
| 1993-07-02 | 458 | 466 | 458 | 466 | 65,000 | 466 |
| 1993-07-01 | 460 | 465 | 460 | 460 | 29,000 | 460 |
| 1993-06-30 | 465 | 465 | 455 | 460 | 29,000 | 460 |
| 1993-06-29 | 460 | 465 | 442 | 445 | 35,000 | 445 |
| 1993-06-28 | 459 | 473 | 459 | 465 | 25,000 | 465 |
| 1993-06-25 | 461 | 464 | 457 | 464 | 43,000 | 464 |
| 1993-06-24 | 457 | 462 | 457 | 462 | 59,000 | 462 |
| 1993-06-23 | 448 | 458 | 444 | 458 | 34,000 | 458 |
| 1993-06-22 | 433 | 443 | 427 | 443 | 123,000 | 443 |
| 1993-06-21 | 479 | 479 | 438 | 438 | 104,000 | 438 |
| 1993-06-18 | 478 | 478 | 470 | 477 | 33,000 | 477 |
| 1993-06-17 | 478 | 480 | 469 | 477 | 57,000 | 477 |
| 1993-06-16 | 489 | 489 | 471 | 478 | 173,000 | 478 |
| 1993-06-15 | 500 | 507 | 485 | 485 | 109,000 | 485 |
| 1993-06-14 | 530 | 530 | 520 | 520 | 55,000 | 520 |
| 1993-06-11 | 525 | 530 | 522 | 528 | 251,000 | 528 |
| 1993-06-10 | 516 | 528 | 511 | 528 | 84,000 | 528 |
| 1993-06-08 | 525 | 528 | 516 | 516 | 68,000 | 516 |
| 1993-06-07 | 534 | 534 | 525 | 525 | 59,000 | 525 |
| 1993-06-04 | 530 | 534 | 525 | 530 | 203,000 | 530 |
| 1993-06-03 | 530 | 535 | 527 | 530 | 196,000 | 530 |
| 1993-06-02 | 529 | 530 | 523 | 527 | 163,000 | 527 |
| 1993-06-01 | 520 | 525 | 518 | 523 | 77,000 | 523 |
| 1993-05-31 | 538 | 539 | 525 | 525 | 242,000 | 525 |
| 1993-05-28 | 524 | 535 | 516 | 533 | 218,000 | 533 |
| 1993-05-27 | 520 | 525 | 513 | 524 | 280,000 | 524 |
| 1993-05-26 | 514 | 514 | 510 | 513 | 227,000 | 513 |
| 1993-05-25 | 514 | 515 | 510 | 510 | 146,000 | 510 |
| 1993-05-24 | 515 | 517 | 512 | 514 | 161,000 | 514 |
| 1993-05-21 | 495 | 515 | 495 | 515 | 391,000 | 515 |
| 1993-05-20 | 499 | 499 | 485 | 495 | 89,000 | 495 |
| 1993-05-19 | 490 | 500 | 488 | 495 | 83,000 | 495 |
| 1993-05-18 | 503 | 504 | 491 | 495 | 127,000 | 495 |
| 1993-05-17 | 505 | 507 | 500 | 501 | 123,000 | 501 |
| 1993-05-14 | 500 | 503 | 498 | 502 | 215,000 | 502 |
| 1993-05-13 | 490 | 508 | 490 | 500 | 202,000 | 500 |
| 1993-05-12 | 515 | 515 | 495 | 500 | 391,000 | 500 |
| 1993-05-11 | 489 | 519 | 489 | 505 | 760,000 | 505 |
| 1993-05-10 | 481 | 482 | 475 | 479 | 182,000 | 479 |
| 1993-05-07 | 480 | 480 | 465 | 479 | 321,000 | 479 |
| 1993-05-06 | 476 | 480 | 471 | 471 | 381,000 | 471 |
| 1993-04-30 | 462 | 466 | 455 | 466 | 195,000 | 466 |
| 1993-04-28 | 455 | 457 | 450 | 452 | 196,000 | 452 |
| 1993-04-27 | 436 | 455 | 435 | 441 | 101,000 | 441 |
| 1993-04-26 | 435 | 440 | 431 | 435 | 41,000 | 435 |
| 1993-04-23 | 440 | 445 | 432 | 438 | 95,000 | 438 |
| 1993-04-22 | 445 | 450 | 440 | 440 | 49,000 | 440 |
| 1993-04-21 | 450 | 458 | 440 | 445 | 217,000 | 445 |
| 1993-04-20 | 450 | 463 | 450 | 451 | 123,000 | 451 |
| 1993-04-19 | 456 | 461 | 450 | 455 | 142,000 | 455 |
| 1993-04-16 | 483 | 483 | 465 | 466 | 565,000 | 466 |
| 1993-04-15 | 455 | 474 | 451 | 473 | 723,000 | 473 |
| 1993-04-14 | 450 | 462 | 448 | 450 | 970,000 | 450 |
| 1993-04-13 | 440 | 448 | 437 | 445 | 502,000 | 445 |
| 1993-04-12 | 447 | 447 | 426 | 428 | 301,000 | 428 |
| 1993-04-09 | 435 | 449 | 427 | 443 | 1,275,000 | 443 |
| 1993-04-08 | 410 | 430 | 405 | 425 | 518,000 | 425 |
| 1993-04-07 | 400 | 410 | 392 | 400 | 108,000 | 400 |
| 1993-04-06 | 419 | 419 | 400 | 400 | 64,000 | 400 |
| 1993-04-05 | 409 | 415 | 395 | 415 | 212,000 | 415 |
| 1993-04-02 | 410 | 410 | 398 | 405 | 276,000 | 405 |
| 1993-04-01 | 395 | 410 | 390 | 409 | 113,000 | 409 |
| 1993-03-31 | 423 | 423 | 409 | 409 | 181,000 | 409 |
| 1993-03-30 | 410 | 423 | 410 | 418 | 487,000 | 418 |
| 1993-03-29 | 398 | 413 | 395 | 405 | 255,000 | 405 |
| 1993-03-26 | 393 | 393 | 390 | 393 | 142,000 | 393 |
| 1993-03-25 | 390 | 395 | 389 | 390 | 74,000 | 390 |
| 1993-03-24 | 388 | 397 | 387 | 390 | 187,000 | 390 |
| 1993-03-23 | 383 | 399 | 378 | 388 | 618,000 | 388 |
| 1993-03-22 | 376 | 385 | 373 | 380 | 257,000 | 380 |
| 1993-03-19 | 374 | 378 | 370 | 372 | 171,000 | 372 |
| 1993-03-18 | 355 | 374 | 354 | 369 | 351,000 | 369 |
| 1993-03-17 | 350 | 351 | 340 | 346 | 97,000 | 346 |
| 1993-03-16 | 354 | 358 | 350 | 350 | 51,000 | 350 |
| 1993-03-15 | 348 | 350 | 345 | 349 | 85,000 | 349 |
| 1993-03-12 | 336 | 347 | 330 | 345 | 99,000 | 345 |
| 1993-03-11 | 337 | 341 | 331 | 341 | 60,000 | 341 |
| 1993-03-10 | 336 | 337 | 335 | 335 | 35,000 | 335 |
| 1993-03-09 | 350 | 350 | 335 | 336 | 172,000 | 336 |
| 1993-03-08 | 325 | 335 | 321 | 335 | 39,000 | 335 |
| 1993-03-05 | 325 | 325 | 321 | 323 | 26,000 | 323 |
| 1993-03-04 | 325 | 325 | 321 | 325 | 185,000 | 325 |
| 1993-03-03 | 326 | 326 | 320 | 322 | 94,000 | 322 |
| 1993-03-02 | 331 | 331 | 326 | 326 | 24,000 | 326 |
| 1993-03-01 | 340 | 340 | 330 | 330 | 43,000 | 330 |
| 1993-02-26 | 335 | 345 | 335 | 336 | 38,000 | 336 |
| 1993-02-25 | 338 | 338 | 330 | 335 | 52,000 | 335 |
| 1993-02-24 | 345 | 350 | 338 | 338 | 42,000 | 338 |
| 1993-02-23 | 353 | 353 | 340 | 350 | 32,000 | 350 |
| 1993-02-22 | 361 | 365 | 353 | 353 | 39,000 | 353 |
| 1993-02-19 | 355 | 358 | 353 | 358 | 31,000 | 358 |
| 1993-02-18 | 358 | 358 | 353 | 353 | 17,000 | 353 |
| 1993-02-17 | 353 | 358 | 353 | 353 | 15,000 | 353 |
| 1993-02-16 | 353 | 353 | 353 | 353 | 18,000 | 353 |
| 1993-02-15 | 354 | 360 | 350 | 351 | 13,000 | 351 |
| 1993-02-12 | 360 | 360 | 352 | 353 | 10,000 | 353 |
| 1993-02-10 | 350 | 360 | 350 | 360 | 30,000 | 360 |
| 1993-02-09 | 365 | 365 | 360 | 365 | 33,000 | 365 |
| 1993-02-08 | 370 | 370 | 365 | 366 | 8,000 | 366 |
| 1993-02-05 | 365 | 370 | 365 | 370 | 20,000 | 370 |
| 1993-02-04 | 375 | 378 | 360 | 370 | 38,000 | 370 |
| 1993-02-03 | 359 | 375 | 359 | 368 | 43,000 | 368 |
| 1993-02-02 | 363 | 364 | 355 | 360 | 18,000 | 360 |
| 1993-02-01 | 360 | 364 | 360 | 364 | 31,000 | 364 |
| 1993-01-29 | 360 | 364 | 345 | 352 | 59,000 | 352 |
| 1993-01-28 | 335 | 340 | 335 | 340 | 41,000 | 340 |
| 1993-01-27 | 345 | 350 | 335 | 337 | 31,000 | 337 |
| 1993-01-26 | 336 | 340 | 335 | 340 | 27,000 | 340 |
| 1993-01-25 | 342 | 342 | 340 | 342 | 16,000 | 342 |
| 1993-01-22 | 353 | 358 | 347 | 347 | 48,000 | 347 |
| 1993-01-21 | 360 | 360 | 350 | 350 | 57,000 | 350 |
| 1993-01-20 | 374 | 378 | 360 | 365 | 105,000 | 365 |
| 1993-01-19 | 345 | 360 | 345 | 360 | 12,000 | 360 |
| 1993-01-18 | 346 | 348 | 342 | 348 | 31,000 | 348 |
| 1993-01-14 | 360 | 360 | 346 | 350 | 229,000 | 350 |
| 1993-01-13 | 371 | 372 | 358 | 358 | 72,000 | 358 |
| 1993-01-12 | 375 | 379 | 370 | 371 | 121,000 | 371 |
| 1993-01-11 | 379 | 380 | 379 | 380 | 30,000 | 380 |
| 1993-01-08 | 386 | 391 | 385 | 389 | 60,000 | 389 |
| 1993-01-07 | 398 | 398 | 385 | 385 | 32,000 | 385 |
| 1993-01-06 | 383 | 399 | 383 | 399 | 36,000 | 399 |
| 1993-01-05 | 386 | 391 | 385 | 385 | 33,000 | 385 |
| 1993-01-04 | 393 | 393 | 390 | 390 | 35,000 | 390 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
