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
