7246 プレス工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 369 | 369 | 363 | 369 | 241,000 | 369 |
| 1995-12-28 | 360 | 368 | 358 | 367 | 251,000 | 367 |
| 1995-12-27 | 347 | 358 | 347 | 355 | 220,000 | 355 |
| 1995-12-26 | 343 | 345 | 341 | 345 | 123,000 | 345 |
| 1995-12-25 | 350 | 353 | 341 | 345 | 172,000 | 345 |
| 1995-12-22 | 350 | 355 | 346 | 351 | 124,000 | 351 |
| 1995-12-21 | 346 | 350 | 343 | 345 | 151,000 | 345 |
| 1995-12-20 | 356 | 356 | 348 | 348 | 98,000 | 348 |
| 1995-12-19 | 351 | 356 | 348 | 356 | 82,000 | 356 |
| 1995-12-18 | 352 | 364 | 351 | 358 | 68,000 | 358 |
| 1995-12-15 | 365 | 369 | 350 | 351 | 380,000 | 351 |
| 1995-12-14 | 336 | 364 | 336 | 363 | 742,000 | 363 |
| 1995-12-13 | 330 | 338 | 330 | 338 | 111,000 | 338 |
| 1995-12-12 | 325 | 335 | 325 | 330 | 51,000 | 330 |
| 1995-12-11 | 335 | 335 | 326 | 330 | 32,000 | 330 |
| 1995-12-08 | 325 | 335 | 325 | 326 | 64,000 | 326 |
| 1995-12-07 | 330 | 330 | 325 | 329 | 86,000 | 329 |
| 1995-12-06 | 338 | 338 | 330 | 330 | 63,000 | 330 |
| 1995-12-05 | 340 | 340 | 331 | 340 | 149,000 | 340 |
| 1995-12-04 | 338 | 340 | 333 | 333 | 71,000 | 333 |
| 1995-12-01 | 333 | 336 | 333 | 336 | 52,000 | 336 |
| 1995-11-30 | 333 | 336 | 325 | 335 | 162,000 | 335 |
| 1995-11-29 | 324 | 339 | 320 | 333 | 227,000 | 333 |
| 1995-11-28 | 317 | 324 | 316 | 320 | 84,000 | 320 |
| 1995-11-27 | 313 | 320 | 313 | 320 | 121,000 | 320 |
| 1995-11-24 | 315 | 315 | 307 | 313 | 72,000 | 313 |
| 1995-11-22 | 316 | 316 | 306 | 310 | 53,000 | 310 |
| 1995-11-21 | 315 | 320 | 305 | 308 | 47,000 | 308 |
| 1995-11-20 | 314 | 318 | 306 | 310 | 130,000 | 310 |
| 1995-11-17 | 298 | 305 | 298 | 304 | 49,000 | 304 |
| 1995-11-16 | 294 | 299 | 294 | 298 | 59,000 | 298 |
| 1995-11-15 | 299 | 300 | 296 | 296 | 25,000 | 296 |
| 1995-11-14 | 296 | 300 | 293 | 300 | 41,000 | 300 |
| 1995-11-13 | 302 | 302 | 293 | 295 | 108,000 | 295 |
| 1995-11-10 | 290 | 291 | 287 | 287 | 68,000 | 287 |
| 1995-11-09 | 292 | 292 | 288 | 290 | 243,000 | 290 |
| 1995-11-08 | 295 | 295 | 291 | 292 | 61,000 | 292 |
| 1995-11-07 | 296 | 298 | 291 | 298 | 21,000 | 298 |
| 1995-11-06 | 290 | 300 | 290 | 300 | 29,000 | 300 |
| 1995-11-02 | 293 | 300 | 293 | 300 | 65,000 | 300 |
| 1995-11-01 | 299 | 299 | 293 | 293 | 64,000 | 293 |
| 1995-10-31 | 299 | 300 | 295 | 300 | 24,000 | 300 |
| 1995-10-30 | 301 | 301 | 295 | 300 | 41,000 | 300 |
| 1995-10-27 | 300 | 303 | 295 | 296 | 58,000 | 296 |
| 1995-10-26 | 307 | 307 | 302 | 302 | 51,000 | 302 |
| 1995-10-25 | 305 | 305 | 302 | 302 | 50,000 | 302 |
| 1995-10-24 | 306 | 306 | 302 | 302 | 42,000 | 302 |
| 1995-10-23 | 306 | 310 | 306 | 309 | 32,000 | 309 |
| 1995-10-20 | 310 | 310 | 305 | 305 | 51,000 | 305 |
| 1995-10-19 | 309 | 310 | 300 | 305 | 87,000 | 305 |
| 1995-10-18 | 314 | 315 | 310 | 310 | 32,000 | 310 |
| 1995-10-17 | 315 | 315 | 311 | 313 | 21,000 | 313 |
| 1995-10-16 | 318 | 318 | 315 | 315 | 12,000 | 315 |
| 1995-10-13 | 319 | 320 | 311 | 313 | 30,000 | 313 |
| 1995-10-12 | 314 | 328 | 311 | 327 | 51,000 | 327 |
| 1995-10-11 | 320 | 320 | 315 | 315 | 32,000 | 315 |
| 1995-10-09 | 334 | 334 | 320 | 320 | 12,000 | 320 |
| 1995-10-06 | 315 | 325 | 315 | 325 | 43,000 | 325 |
| 1995-10-05 | 315 | 325 | 315 | 325 | 40,000 | 325 |
| 1995-10-04 | 322 | 325 | 318 | 318 | 38,000 | 318 |
| 1995-10-03 | 325 | 325 | 317 | 318 | 42,000 | 318 |
| 1995-10-02 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 1995-09-29 | 321 | 329 | 321 | 325 | 24,000 | 325 |
| 1995-09-28 | 330 | 330 | 326 | 330 | 50,000 | 330 |
| 1995-09-27 | 319 | 319 | 315 | 315 | 48,000 | 315 |
| 1995-09-26 | 311 | 318 | 311 | 318 | 39,000 | 318 |
| 1995-09-25 | 320 | 321 | 310 | 310 | 57,000 | 310 |
| 1995-09-22 | 322 | 322 | 319 | 320 | 51,000 | 320 |
| 1995-09-21 | 319 | 321 | 319 | 321 | 42,000 | 321 |
| 1995-09-20 | 340 | 340 | 325 | 325 | 53,000 | 325 |
| 1995-09-19 | 335 | 340 | 330 | 340 | 36,000 | 340 |
| 1995-09-18 | 340 | 340 | 330 | 330 | 106,000 | 330 |
| 1995-09-14 | 339 | 342 | 334 | 340 | 103,000 | 340 |
| 1995-09-13 | 334 | 334 | 328 | 334 | 108,000 | 334 |
| 1995-09-12 | 341 | 343 | 332 | 333 | 132,000 | 333 |
| 1995-09-11 | 344 | 344 | 330 | 336 | 186,000 | 336 |
| 1995-09-08 | 325 | 326 | 315 | 324 | 358,000 | 324 |
| 1995-09-07 | 335 | 347 | 327 | 327 | 190,000 | 327 |
| 1995-09-06 | 330 | 339 | 327 | 330 | 225,000 | 330 |
| 1995-09-05 | 309 | 328 | 309 | 325 | 1,123,000 | 325 |
| 1995-09-04 | 286 | 300 | 286 | 299 | 729,000 | 299 |
| 1995-09-01 | 368 | 374 | 356 | 361 | 105,000 | 361 |
| 1995-08-31 | 383 | 387 | 363 | 378 | 79,000 | 378 |
| 1995-08-30 | 395 | 396 | 381 | 388 | 249,000 | 388 |
| 1995-08-29 | 363 | 390 | 360 | 390 | 331,000 | 390 |
| 1995-08-28 | 355 | 365 | 352 | 355 | 60,000 | 355 |
| 1995-08-25 | 356 | 356 | 342 | 350 | 106,000 | 350 |
| 1995-08-24 | 353 | 355 | 353 | 354 | 41,000 | 354 |
| 1995-08-23 | 371 | 374 | 354 | 357 | 69,000 | 357 |
| 1995-08-22 | 379 | 379 | 372 | 374 | 150,000 | 374 |
| 1995-08-21 | 360 | 365 | 360 | 360 | 59,000 | 360 |
| 1995-08-18 | 365 | 366 | 360 | 364 | 87,000 | 364 |
| 1995-08-17 | 364 | 367 | 360 | 360 | 287,000 | 360 |
| 1995-08-16 | 368 | 375 | 361 | 362 | 333,000 | 362 |
| 1995-08-15 | 330 | 358 | 325 | 358 | 122,000 | 358 |
| 1995-08-14 | 315 | 330 | 315 | 330 | 54,000 | 330 |
| 1995-08-11 | 330 | 330 | 320 | 320 | 26,000 | 320 |
| 1995-08-10 | 321 | 330 | 317 | 320 | 38,000 | 320 |
| 1995-08-09 | 322 | 326 | 322 | 326 | 25,000 | 326 |
| 1995-08-08 | 325 | 328 | 322 | 322 | 54,000 | 322 |
| 1995-08-07 | 325 | 325 | 320 | 324 | 60,000 | 324 |
| 1995-08-04 | 329 | 329 | 323 | 323 | 43,000 | 323 |
| 1995-08-03 | 330 | 335 | 325 | 330 | 160,000 | 330 |
| 1995-08-02 | 315 | 324 | 315 | 324 | 52,000 | 324 |
| 1995-08-01 | 324 | 325 | 310 | 310 | 25,000 | 310 |
| 1995-07-31 | 321 | 322 | 318 | 319 | 39,000 | 319 |
| 1995-07-28 | 328 | 328 | 320 | 320 | 47,000 | 320 |
| 1995-07-27 | 320 | 320 | 315 | 320 | 78,000 | 320 |
| 1995-07-26 | 325 | 328 | 325 | 326 | 47,000 | 326 |
| 1995-07-25 | 330 | 330 | 325 | 326 | 100,000 | 326 |
| 1995-07-24 | 340 | 345 | 340 | 340 | 51,000 | 340 |
| 1995-07-21 | 345 | 345 | 340 | 340 | 81,000 | 340 |
| 1995-07-20 | 335 | 335 | 326 | 330 | 69,000 | 330 |
| 1995-07-19 | 347 | 347 | 336 | 340 | 132,000 | 340 |
| 1995-07-18 | 367 | 370 | 342 | 342 | 237,000 | 342 |
| 1995-07-17 | 370 | 374 | 355 | 365 | 416,000 | 365 |
| 1995-07-14 | 336 | 360 | 334 | 345 | 525,000 | 345 |
| 1995-07-13 | 323 | 336 | 321 | 331 | 142,000 | 331 |
| 1995-07-12 | 327 | 327 | 321 | 321 | 106,000 | 321 |
| 1995-07-11 | 320 | 326 | 315 | 326 | 58,000 | 326 |
| 1995-07-10 | 325 | 328 | 315 | 315 | 200,000 | 315 |
| 1995-07-07 | 314 | 320 | 302 | 311 | 165,000 | 311 |
| 1995-07-06 | 305 | 305 | 295 | 300 | 37,000 | 300 |
| 1995-07-05 | 296 | 300 | 293 | 296 | 111,000 | 296 |
| 1995-07-04 | 276 | 289 | 276 | 286 | 94,000 | 286 |
| 1995-07-03 | 279 | 279 | 270 | 275 | 40,000 | 275 |
| 1995-06-30 | 280 | 290 | 276 | 276 | 42,000 | 276 |
| 1995-06-29 | 300 | 304 | 280 | 280 | 161,000 | 280 |
| 1995-06-28 | 290 | 290 | 285 | 290 | 101,000 | 290 |
| 1995-06-27 | 295 | 296 | 280 | 280 | 82,000 | 280 |
| 1995-06-26 | 289 | 295 | 289 | 295 | 76,000 | 295 |
| 1995-06-23 | 279 | 290 | 279 | 289 | 115,000 | 289 |
| 1995-06-22 | 280 | 280 | 278 | 279 | 92,000 | 279 |
| 1995-06-21 | 280 | 284 | 278 | 280 | 76,000 | 280 |
| 1995-06-20 | 285 | 288 | 280 | 280 | 92,000 | 280 |
| 1995-06-19 | 275 | 288 | 275 | 288 | 37,000 | 288 |
| 1995-06-16 | 282 | 282 | 275 | 280 | 67,000 | 280 |
| 1995-06-15 | 266 | 275 | 261 | 275 | 80,000 | 275 |
| 1995-06-14 | 273 | 274 | 265 | 265 | 235,000 | 265 |
| 1995-06-13 | 280 | 285 | 275 | 275 | 78,000 | 275 |
| 1995-06-12 | 305 | 305 | 290 | 290 | 78,000 | 290 |
| 1995-06-09 | 308 | 310 | 303 | 305 | 34,000 | 305 |
| 1995-06-08 | 318 | 318 | 313 | 313 | 39,000 | 313 |
| 1995-06-07 | 316 | 318 | 315 | 318 | 18,000 | 318 |
| 1995-06-06 | 319 | 319 | 316 | 316 | 60,000 | 316 |
| 1995-06-05 | 328 | 328 | 315 | 319 | 97,000 | 319 |
| 1995-06-02 | 315 | 318 | 313 | 318 | 47,000 | 318 |
| 1995-06-01 | 310 | 310 | 305 | 310 | 40,000 | 310 |
| 1995-05-31 | 310 | 310 | 305 | 305 | 59,000 | 305 |
| 1995-05-30 | 310 | 311 | 309 | 310 | 75,000 | 310 |
| 1995-05-29 | 318 | 318 | 305 | 305 | 62,000 | 305 |
| 1995-05-26 | 320 | 325 | 313 | 313 | 68,000 | 313 |
| 1995-05-25 | 325 | 327 | 322 | 325 | 52,000 | 325 |
| 1995-05-24 | 333 | 333 | 322 | 322 | 29,000 | 322 |
| 1995-05-23 | 330 | 340 | 330 | 333 | 121,000 | 333 |
| 1995-05-22 | 342 | 342 | 330 | 330 | 67,000 | 330 |
| 1995-05-19 | 331 | 335 | 330 | 332 | 81,000 | 332 |
| 1995-05-18 | 359 | 359 | 346 | 346 | 70,000 | 346 |
| 1995-05-17 | 361 | 365 | 358 | 358 | 95,000 | 358 |
| 1995-05-16 | 365 | 376 | 365 | 376 | 81,000 | 376 |
| 1995-05-15 | 370 | 370 | 365 | 365 | 15,000 | 365 |
| 1995-05-12 | 369 | 375 | 369 | 372 | 116,000 | 372 |
| 1995-05-11 | 373 | 375 | 368 | 370 | 108,000 | 370 |
| 1995-05-10 | 379 | 381 | 375 | 375 | 125,000 | 375 |
| 1995-05-09 | 390 | 394 | 383 | 383 | 59,000 | 383 |
| 1995-05-08 | 399 | 399 | 389 | 395 | 167,000 | 395 |
| 1995-05-02 | 375 | 400 | 370 | 395 | 358,000 | 395 |
| 1995-05-01 | 375 | 378 | 372 | 372 | 27,000 | 372 |
| 1995-04-28 | 380 | 380 | 375 | 375 | 46,000 | 375 |
| 1995-04-27 | 385 | 385 | 380 | 380 | 52,000 | 380 |
| 1995-04-26 | 382 | 385 | 382 | 382 | 86,000 | 382 |
| 1995-04-25 | 385 | 388 | 383 | 383 | 108,000 | 383 |
| 1995-04-24 | 385 | 385 | 380 | 380 | 63,000 | 380 |
| 1995-04-21 | 387 | 388 | 380 | 385 | 182,000 | 385 |
| 1995-04-20 | 375 | 379 | 373 | 377 | 121,000 | 377 |
| 1995-04-19 | 371 | 374 | 368 | 370 | 68,000 | 370 |
| 1995-04-18 | 371 | 375 | 371 | 375 | 54,000 | 375 |
| 1995-04-17 | 389 | 389 | 375 | 376 | 57,000 | 376 |
| 1995-04-14 | 389 | 390 | 384 | 387 | 110,000 | 387 |
| 1995-04-13 | 385 | 390 | 384 | 384 | 41,000 | 384 |
| 1995-04-12 | 394 | 394 | 385 | 390 | 24,000 | 390 |
| 1995-04-11 | 386 | 390 | 380 | 390 | 33,000 | 390 |
| 1995-04-10 | 390 | 390 | 373 | 378 | 28,000 | 378 |
| 1995-04-07 | 380 | 385 | 380 | 385 | 30,000 | 385 |
| 1995-04-06 | 379 | 380 | 375 | 380 | 45,000 | 380 |
| 1995-04-05 | 379 | 379 | 375 | 379 | 69,000 | 379 |
| 1995-04-04 | 378 | 382 | 375 | 379 | 99,000 | 379 |
| 1995-04-03 | 379 | 379 | 375 | 378 | 59,000 | 378 |
| 1995-03-31 | 392 | 400 | 389 | 398 | 107,000 | 398 |
| 1995-03-30 | 385 | 389 | 384 | 388 | 60,000 | 388 |
| 1995-03-29 | 405 | 406 | 399 | 399 | 134,000 | 399 |
| 1995-03-28 | 380 | 385 | 380 | 380 | 64,000 | 380 |
| 1995-03-27 | 361 | 371 | 361 | 370 | 9,000 | 370 |
| 1995-03-24 | 364 | 364 | 360 | 361 | 58,000 | 361 |
| 1995-03-23 | 370 | 370 | 365 | 367 | 56,000 | 367 |
| 1995-03-22 | 371 | 374 | 370 | 374 | 50,000 | 374 |
| 1995-03-20 | 370 | 370 | 365 | 370 | 47,000 | 370 |
| 1995-03-17 | 377 | 380 | 362 | 365 | 88,000 | 365 |
| 1995-03-16 | 386 | 395 | 382 | 382 | 52,000 | 382 |
| 1995-03-15 | 377 | 394 | 377 | 390 | 64,000 | 390 |
| 1995-03-14 | 373 | 382 | 367 | 382 | 84,000 | 382 |
| 1995-03-13 | 391 | 391 | 362 | 365 | 33,000 | 365 |
| 1995-03-10 | 391 | 395 | 391 | 392 | 105,000 | 392 |
| 1995-03-09 | 400 | 405 | 396 | 400 | 111,000 | 400 |
| 1995-03-08 | 403 | 403 | 395 | 403 | 127,000 | 403 |
| 1995-03-07 | 410 | 410 | 402 | 405 | 49,000 | 405 |
| 1995-03-06 | 407 | 412 | 401 | 406 | 56,000 | 406 |
| 1995-03-03 | 405 | 415 | 405 | 412 | 58,000 | 412 |
| 1995-03-02 | 408 | 415 | 406 | 406 | 143,000 | 406 |
| 1995-03-01 | 406 | 412 | 406 | 407 | 59,000 | 407 |
| 1995-02-28 | 405 | 415 | 405 | 410 | 29,000 | 410 |
| 1995-02-27 | 412 | 413 | 399 | 407 | 58,000 | 407 |
| 1995-02-24 | 426 | 430 | 423 | 423 | 28,000 | 423 |
| 1995-02-23 | 434 | 435 | 417 | 420 | 49,000 | 420 |
| 1995-02-22 | 430 | 435 | 430 | 435 | 32,000 | 435 |
| 1995-02-21 | 422 | 430 | 422 | 430 | 40,000 | 430 |
| 1995-02-20 | 408 | 410 | 407 | 407 | 22,000 | 407 |
| 1995-02-17 | 410 | 425 | 407 | 407 | 81,000 | 407 |
| 1995-02-16 | 426 | 427 | 415 | 415 | 71,000 | 415 |
| 1995-02-15 | 421 | 426 | 421 | 426 | 31,000 | 426 |
| 1995-02-14 | 429 | 429 | 423 | 423 | 19,000 | 423 |
| 1995-02-13 | 431 | 431 | 426 | 430 | 39,000 | 430 |
| 1995-02-10 | 435 | 435 | 427 | 430 | 32,000 | 430 |
| 1995-02-09 | 439 | 440 | 430 | 440 | 68,000 | 440 |
| 1995-02-08 | 448 | 448 | 438 | 441 | 76,000 | 441 |
| 1995-02-07 | 453 | 453 | 446 | 453 | 64,000 | 453 |
| 1995-02-06 | 453 | 456 | 450 | 453 | 62,000 | 453 |
| 1995-02-03 | 448 | 451 | 443 | 443 | 61,000 | 443 |
| 1995-02-02 | 451 | 451 | 441 | 448 | 64,000 | 448 |
| 1995-02-01 | 449 | 456 | 449 | 451 | 83,000 | 451 |
| 1995-01-31 | 428 | 436 | 428 | 433 | 106,000 | 433 |
| 1995-01-30 | 450 | 450 | 421 | 421 | 183,000 | 421 |
| 1995-01-27 | 464 | 464 | 440 | 440 | 155,000 | 440 |
| 1995-01-26 | 456 | 456 | 449 | 449 | 146,000 | 449 |
| 1995-01-25 | 455 | 455 | 451 | 451 | 120,000 | 451 |
| 1995-01-24 | 428 | 450 | 428 | 445 | 209,000 | 445 |
| 1995-01-23 | 455 | 455 | 431 | 431 | 235,000 | 431 |
| 1995-01-20 | 463 | 465 | 459 | 459 | 112,000 | 459 |
| 1995-01-19 | 460 | 460 | 458 | 458 | 27,000 | 458 |
| 1995-01-18 | 470 | 470 | 455 | 455 | 144,000 | 455 |
| 1995-01-17 | 482 | 482 | 470 | 470 | 125,000 | 470 |
| 1995-01-13 | 481 | 484 | 480 | 482 | 34,000 | 482 |
| 1995-01-12 | 487 | 487 | 480 | 480 | 75,000 | 480 |
| 1995-01-11 | 491 | 495 | 485 | 487 | 69,000 | 487 |
| 1995-01-10 | 498 | 500 | 495 | 496 | 38,000 | 496 |
| 1995-01-09 | 495 | 500 | 495 | 498 | 18,000 | 498 |
| 1995-01-06 | 507 | 507 | 493 | 495 | 31,000 | 495 |
| 1995-01-05 | 510 | 510 | 507 | 507 | 20,000 | 507 |
| 1995-01-04 | 519 | 519 | 505 | 519 | 17,000 | 519 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
