7246 プレス工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	519	520	513	520	139,000	520
1994-12-29	507	520	507	520	91,000	520
1994-12-28	515	520	507	520	65,000	520
1994-12-27	513	515	503	506	117,000	506
1994-12-26	519	519	502	509	70,000	509
1994-12-22	492	510	492	509	107,000	509
1994-12-21	495	510	495	502	39,000	502
1994-12-20	490	500	485	500	83,000	500
1994-12-19	495	498	490	490	61,000	490
1994-12-16	495	495	485	485	69,000	485
1994-12-15	471	485	470	485	157,000	485
1994-12-14	480	480	471	471	112,000	471
1994-12-13	488	488	480	481	138,000	481
1994-12-12	492	497	488	490	128,000	490
1994-12-09	509	509	495	497	231,000	497
1994-12-08	510	510	494	507	144,000	507
1994-12-07	504	512	503	510	190,000	510
1994-12-06	519	523	511	514	152,000	514
1994-12-05	511	515	508	511	107,000	511
1994-12-02	506	512	506	507	207,000	507
1994-12-01	511	513	509	510	68,000	510
1994-11-30	509	515	509	511	64,000	511
1994-11-29	503	514	503	509	99,000	509
1994-11-28	524	524	500	500	113,000	500
1994-11-25	495	527	490	527	274,000	527
1994-11-24	500	505	492	495	226,000	495
1994-11-22	535	535	515	517	301,000	517
1994-11-21	535	540	535	540	94,000	540
1994-11-18	537	541	536	541	267,000	541
1994-11-17	540	545	538	540	247,000	540
1994-11-16	549	550	535	540	156,000	540
1994-11-15	555	555	543	547	136,000	547
1994-11-14	534	549	527	549	525,000	549
1994-11-11	526	535	515	535	281,000	535
1994-11-10	527	530	520	525	150,000	525
1994-11-09	532	535	512	525	256,000	525
1994-11-08	550	550	536	541	116,000	541
1994-11-07	558	558	546	552	271,000	552
1994-11-04	549	558	545	555	606,000	555
1994-11-02	545	552	543	550	475,000	550
1994-11-01	534	546	534	546	280,000	546
1994-10-31	526	535	523	535	98,000	535
1994-10-28	524	534	524	530	71,000	530
1994-10-27	534	538	532	534	144,000	534
1994-10-26	535	535	527	530	87,000	530
1994-10-25	540	541	530	530	129,000	530
1994-10-24	537	543	537	540	113,000	540
1994-10-21	550	550	531	547	366,000	547
1994-10-20	543	557	535	550	2,042,000	550
1994-10-19	540	551	535	540	978,000	540
1994-10-18	510	530	510	530	182,000	530
1994-10-17	527	529	517	517	64,000	517
1994-10-14	515	527	515	527	98,000	527
1994-10-13	519	528	515	527	117,000	527
1994-10-12	509	520	506	519	162,000	519
1994-10-11	510	515	510	510	46,000	510
1994-10-07	507	510	505	510	42,000	510
1994-10-06	504	510	504	506	37,000	506
1994-10-05	506	508	500	504	55,000	504
1994-10-04	520	520	513	516	91,000	516
1994-10-03	515	525	515	521	81,000	521
1994-09-30	525	525	518	521	126,000	521
1994-09-29	520	525	517	525	59,000	525
1994-09-28	515	524	511	515	229,000	515
1994-09-27	524	528	515	515	185,000	515
1994-09-26	523	525	523	523	109,000	523
1994-09-22	528	530	522	528	207,000	528
1994-09-21	518	528	518	527	289,000	527
1994-09-20	504	519	503	519	124,000	519
1994-09-19	511	511	488	495	221,000	495
1994-09-16	529	530	510	510	261,000	510
1994-09-14	529	535	523	529	552,000	529
1994-09-13	517	529	517	529	209,000	529
1994-09-12	530	530	516	516	78,000	516
1994-09-09	527	536	518	525	588,000	525
1994-09-08	509	519	509	518	120,000	518
1994-09-07	515	520	500	508	213,000	508
1994-09-06	510	520	500	518	90,000	518
1994-09-05	511	517	510	510	225,000	510
1994-09-02	516	524	511	521	235,000	521
1994-09-01	511	518	511	515	83,000	515
1994-08-31	505	518	505	511	141,000	511
1994-08-30	510	512	505	506	113,000	506
1994-08-29	520	521	514	514	137,000	514
1994-08-26	520	520	510	510	129,000	510
1994-08-25	520	523	510	515	157,000	515
1994-08-24	511	515	505	508	55,000	508
1994-08-23	510	515	505	515	48,000	515
1994-08-22	529	529	515	517	88,000	517
1994-08-19	529	537	520	520	637,000	520
1994-08-18	530	534	526	529	307,000	529
1994-08-17	518	526	518	526	416,000	526
1994-08-16	505	517	505	516	243,000	516
1994-08-15	501	505	500	503	122,000	503
1994-08-12	493	505	493	496	115,000	496
1994-08-11	492	505	492	492	177,000	492
1994-08-10	490	510	490	502	336,000	502
1994-08-09	480	489	478	488	114,000	488
1994-08-08	476	478	475	475	53,000	475
1994-08-05	475	475	471	471	33,000	471
1994-08-04	479	479	475	479	27,000	479
1994-08-03	479	480	475	475	65,000	475
1994-08-02	484	484	475	475	31,000	475
1994-08-01	475	480	475	475	50,000	475
1994-07-29	477	484	475	484	104,000	484
1994-07-28	471	479	470	476	121,000	476
1994-07-27	465	483	465	471	363,000	471
1994-07-26	461	473	461	465	131,000	465
1994-07-25	460	466	460	461	147,000	461
1994-07-22	473	473	465	466	105,000	466
1994-07-21	476	480	475	478	109,000	478
1994-07-20	480	485	478	478	99,000	478
1994-07-19	478	490	478	481	72,000	481
1994-07-18	478	487	478	482	443,000	482
1994-07-15	495	495	486	488	85,000	488
1994-07-14	492	494	490	490	39,000	490
1994-07-13	499	500	488	490	68,000	490
1994-07-12	490	500	481	488	67,000	488
1994-07-11	495	500	494	494	37,000	494
1994-07-08	500	509	495	495	51,000	495
1994-07-07	509	514	498	509	130,000	509
1994-07-06	515	517	503	509	82,000	509
1994-07-05	515	519	510	510	111,000	510
1994-07-04	513	513	505	506	56,000	506
1994-07-01	510	513	496	501	111,000	501
1994-06-30	496	514	496	505	90,000	505
1994-06-29	495	507	495	506	97,000	506
1994-06-28	502	519	499	519	112,000	519
1994-06-27	500	501	490	497	123,000	497
1994-06-24	513	513	506	507	128,000	507
1994-06-23	514	515	510	512	112,000	512
1994-06-22	490	510	490	504	195,000	504
1994-06-21	515	515	498	505	162,000	505
1994-06-20	535	535	520	521	113,000	521
1994-06-17	540	540	526	526	376,000	526
1994-06-16	541	541	525	535	232,000	535
1994-06-15	533	535	520	531	291,000	531
1994-06-14	516	540	513	534	782,000	534
1994-06-13	513	520	513	513	152,000	513
1994-06-10	520	526	520	523	432,000	523
1994-06-09	529	530	522	522	592,000	522
1994-06-08	505	523	500	520	880,000	520
1994-06-07	496	500	495	500	224,000	500
1994-06-06	500	505	498	498	177,000	498
1994-06-03	495	506	495	500	367,000	500
1994-06-02	494	504	488	490	756,000	490
1994-06-01	500	503	484	490	516,000	490
1994-05-31	505	505	490	496	471,000	496
1994-05-30	486	510	481	504	1,725,000	504
1994-05-27	460	480	457	475	317,000	475
1994-05-26	465	466	455	457	248,000	457
1994-05-25	473	475	462	465	643,000	465
1994-05-24	478	495	466	478	2,024,000	478
1994-05-23	428	463	428	463	2,589,000	463
1994-05-20	418	423	415	423	949,000	423
1994-05-19	395	395	386	390	55,000	390
1994-05-18	398	400	395	400	35,000	400
1994-05-17	401	402	398	399	41,000	399
1994-05-16	395	405	395	401	80,000	401
1994-05-13	397	405	395	400	74,000	400
1994-05-12	391	396	387	387	45,000	387
1994-05-11	386	392	386	392	13,000	392
1994-05-10	383	390	383	385	14,000	385
1994-05-09	385	390	383	383	48,000	383
1994-05-06	395	395	390	390	9,000	390
1994-05-02	380	384	380	383	38,000	383
1994-04-28	395	403	395	395	45,000	395
1994-04-27	395	395	394	395	25,000	395
1994-04-26	390	395	383	390	34,000	390
1994-04-25	405	405	395	395	49,000	395
1994-04-22	395	406	395	405	66,000	405
1994-04-21	395	398	392	392	25,000	392
1994-04-20	407	413	400	400	87,000	400
1994-04-19	407	412	405	408	213,000	408
1994-04-18	417	418	407	408	312,000	408
1994-04-15	409	418	408	414	376,000	414
1994-04-14	395	407	395	407	236,000	407
1994-04-13	387	400	386	400	71,000	400
1994-04-12	394	398	385	385	105,000	385
1994-04-11	380	393	380	392	75,000	392
1994-04-08	386	395	377	385	105,000	385
1994-04-07	380	385	377	385	51,000	385
1994-04-06	383	385	376	376	34,000	376
1994-04-05	372	380	372	373	25,000	373
1994-04-04	375	376	372	372	23,000	372
1994-04-01	375	385	375	385	27,000	385
1994-03-31	376	380	375	376	17,000	376
1994-03-30	381	381	375	380	88,000	380
1994-03-29	395	395	383	383	34,000	383
1994-03-28	380	387	380	387	19,000	387
1994-03-25	389	389	381	383	67,000	383
1994-03-24	385	390	382	390	53,000	390
1994-03-23	390	394	390	390	96,000	390
1994-03-22	399	400	390	395	92,000	395
1994-03-18	395	399	389	390	151,000	390
1994-03-17	407	407	395	400	151,000	400
1994-03-16	404	408	400	405	398,000	405
1994-03-15	395	400	395	399	160,000	399
1994-03-14	381	395	381	395	122,000	395
1994-03-11	371	386	371	381	180,000	381
1994-03-10	375	376	370	370	152,000	370
1994-03-09	377	377	362	370	136,000	370
1994-03-08	374	380	370	374	21,000	374
1994-03-07	371	379	370	374	61,000	374
1994-03-04	365	374	365	366	85,000	366
1994-03-03	373	375	365	365	53,000	365
1994-03-02	380	380	378	378	88,000	378
1994-03-01	370	383	369	375	61,000	375
1994-02-28	375	375	365	365	53,000	365
1994-02-25	370	374	370	374	39,000	374
1994-02-24	370	374	369	369	61,000	369
1994-02-23	361	365	360	365	14,000	365
1994-02-22	374	375	365	366	48,000	366
1994-02-21	353	364	353	364	19,000	364
1994-02-18	359	360	358	358	65,000	358
1994-02-17	373	373	364	364	22,000	364
1994-02-16	365	373	365	368	36,000	368
1994-02-15	369	370	362	364	56,000	364
1994-02-14	384	384	375	381	109,000	381
1994-02-10	394	394	380	390	116,000	390
1994-02-09	388	405	381	384	675,000	384
1994-02-08	385	389	380	389	134,000	389
1994-02-07	382	382	370	370	128,000	370
1994-02-04	386	390	383	386	132,000	386
1994-02-03	392	400	381	381	176,000	381
1994-02-02	387	395	381	391	324,000	391
1994-02-01	365	397	360	397	419,000	397
1994-01-31	364	365	355	365	184,000	365
1994-01-28	350	350	336	338	31,000	338
1994-01-27	350	353	345	345	55,000	345
1994-01-26	352	352	346	346	32,000	346
1994-01-25	332	345	332	344	25,000	344
1994-01-24	325	335	325	330	46,000	330
1994-01-21	360	360	351	360	81,000	360
1994-01-20	361	361	355	355	177,000	355
1994-01-19	356	356	351	356	84,000	356
1994-01-18	355	358	350	354	88,000	354
1994-01-17	360	360	352	355	41,000	355
1994-01-14	351	356	348	356	101,000	356
1994-01-13	362	363	351	351	142,000	351
1994-01-12	343	365	340	363	563,000	363
1994-01-11	350	350	343	343	109,000	343
1994-01-10	345	348	343	348	408,000	348
1994-01-07	338	343	336	340	128,000	340
1994-01-06	335	347	335	338	474,000	338
1994-01-05	319	340	319	335	165,000	335
1994-01-04	320	323	316	316	32,000	316

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