7246 プレス工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 310 | 321 | 310 | 320 | 55,000 | 320 |
| 1996-12-27 | 306 | 311 | 300 | 305 | 68,000 | 305 |
| 1996-12-26 | 314 | 314 | 300 | 303 | 69,000 | 303 |
| 1996-12-25 | 297 | 309 | 297 | 309 | 57,000 | 309 |
| 1996-12-24 | 311 | 312 | 296 | 297 | 109,000 | 297 |
| 1996-12-20 | 319 | 324 | 315 | 315 | 92,000 | 315 |
| 1996-12-19 | 341 | 341 | 309 | 313 | 110,000 | 313 |
| 1996-12-18 | 345 | 345 | 336 | 341 | 25,000 | 341 |
| 1996-12-17 | 346 | 346 | 340 | 340 | 47,000 | 340 |
| 1996-12-16 | 350 | 350 | 345 | 349 | 62,000 | 349 |
| 1996-12-13 | 345 | 349 | 339 | 349 | 110,000 | 349 |
| 1996-12-12 | 353 | 354 | 352 | 353 | 23,000 | 353 |
| 1996-12-11 | 361 | 361 | 352 | 353 | 88,000 | 353 |
| 1996-12-10 | 366 | 370 | 360 | 361 | 64,000 | 361 |
| 1996-12-09 | 372 | 375 | 362 | 370 | 25,000 | 370 |
| 1996-12-06 | 384 | 384 | 356 | 357 | 77,000 | 357 |
| 1996-12-05 | 373 | 385 | 373 | 383 | 92,000 | 383 |
| 1996-12-04 | 353 | 373 | 351 | 373 | 38,000 | 373 |
| 1996-12-03 | 361 | 363 | 355 | 355 | 58,000 | 355 |
| 1996-12-02 | 367 | 370 | 361 | 361 | 26,000 | 361 |
| 1996-11-29 | 372 | 373 | 370 | 370 | 56,000 | 370 |
| 1996-11-28 | 381 | 381 | 372 | 373 | 131,000 | 373 |
| 1996-11-27 | 390 | 390 | 371 | 371 | 40,000 | 371 |
| 1996-11-26 | 395 | 395 | 385 | 385 | 66,000 | 385 |
| 1996-11-25 | 380 | 386 | 380 | 385 | 50,000 | 385 |
| 1996-11-22 | 384 | 384 | 372 | 380 | 74,000 | 380 |
| 1996-11-21 | 391 | 392 | 380 | 380 | 180,000 | 380 |
| 1996-11-20 | 390 | 392 | 386 | 390 | 66,000 | 390 |
| 1996-11-19 | 391 | 391 | 390 | 390 | 39,000 | 390 |
| 1996-11-18 | 395 | 395 | 390 | 390 | 23,000 | 390 |
| 1996-11-15 | 392 | 395 | 390 | 390 | 93,000 | 390 |
| 1996-11-14 | 399 | 400 | 392 | 392 | 39,000 | 392 |
| 1996-11-13 | 404 | 404 | 395 | 395 | 83,000 | 395 |
| 1996-11-12 | 391 | 400 | 391 | 400 | 47,000 | 400 |
| 1996-11-11 | 391 | 399 | 391 | 392 | 48,000 | 392 |
| 1996-11-08 | 390 | 399 | 390 | 395 | 78,000 | 395 |
| 1996-11-07 | 400 | 401 | 391 | 391 | 185,000 | 391 |
| 1996-11-06 | 392 | 396 | 390 | 396 | 107,000 | 396 |
| 1996-11-05 | 390 | 400 | 390 | 391 | 34,000 | 391 |
| 1996-11-01 | 395 | 400 | 385 | 388 | 94,000 | 388 |
| 1996-10-31 | 396 | 400 | 395 | 396 | 24,000 | 396 |
| 1996-10-30 | 405 | 410 | 395 | 395 | 71,000 | 395 |
| 1996-10-29 | 399 | 404 | 398 | 400 | 61,000 | 400 |
| 1996-10-28 | 400 | 400 | 398 | 398 | 24,000 | 398 |
| 1996-10-25 | 400 | 402 | 398 | 400 | 139,000 | 400 |
| 1996-10-24 | 398 | 407 | 398 | 399 | 49,000 | 399 |
| 1996-10-23 | 410 | 410 | 399 | 403 | 68,000 | 403 |
| 1996-10-22 | 416 | 416 | 408 | 408 | 76,000 | 408 |
| 1996-10-21 | 417 | 421 | 411 | 411 | 44,000 | 411 |
| 1996-10-18 | 410 | 419 | 408 | 417 | 143,000 | 417 |
| 1996-10-17 | 410 | 412 | 405 | 405 | 66,000 | 405 |
| 1996-10-16 | 405 | 412 | 405 | 405 | 186,000 | 405 |
| 1996-10-15 | 391 | 400 | 390 | 400 | 188,000 | 400 |
| 1996-10-14 | 396 | 396 | 391 | 395 | 56,000 | 395 |
| 1996-10-11 | 396 | 400 | 390 | 391 | 277,000 | 391 |
| 1996-10-09 | 416 | 416 | 396 | 396 | 172,000 | 396 |
| 1996-10-08 | 431 | 431 | 416 | 416 | 90,000 | 416 |
| 1996-10-07 | 425 | 430 | 421 | 426 | 132,000 | 426 |
| 1996-10-04 | 430 | 430 | 415 | 416 | 285,000 | 416 |
| 1996-10-03 | 458 | 461 | 435 | 435 | 488,000 | 435 |
| 1996-10-02 | 441 | 479 | 441 | 453 | 1,224,000 | 453 |
| 1996-10-01 | 430 | 445 | 424 | 440 | 582,000 | 440 |
| 1996-09-30 | 390 | 436 | 390 | 433 | 331,000 | 433 |
| 1996-09-27 | 396 | 400 | 385 | 385 | 248,000 | 385 |
| 1996-09-26 | 404 | 404 | 395 | 395 | 130,000 | 395 |
| 1996-09-25 | 398 | 402 | 398 | 399 | 50,000 | 399 |
| 1996-09-24 | 405 | 405 | 396 | 400 | 167,000 | 400 |
| 1996-09-20 | 407 | 410 | 400 | 400 | 74,000 | 400 |
| 1996-09-19 | 414 | 414 | 403 | 409 | 52,000 | 409 |
| 1996-09-18 | 405 | 411 | 404 | 405 | 91,000 | 405 |
| 1996-09-17 | 400 | 410 | 400 | 403 | 79,000 | 403 |
| 1996-09-13 | 393 | 395 | 385 | 395 | 88,000 | 395 |
| 1996-09-12 | 395 | 398 | 385 | 395 | 175,000 | 395 |
| 1996-09-11 | 394 | 395 | 388 | 395 | 59,000 | 395 |
| 1996-09-10 | 393 | 395 | 390 | 395 | 95,000 | 395 |
| 1996-09-09 | 400 | 400 | 395 | 395 | 11,000 | 395 |
| 1996-09-06 | 396 | 406 | 395 | 400 | 50,000 | 400 |
| 1996-09-05 | 393 | 409 | 393 | 401 | 117,000 | 401 |
| 1996-09-04 | 395 | 399 | 390 | 392 | 30,000 | 392 |
| 1996-09-03 | 386 | 400 | 385 | 400 | 42,000 | 400 |
| 1996-09-02 | 388 | 395 | 388 | 394 | 28,000 | 394 |
| 1996-08-30 | 405 | 408 | 395 | 408 | 76,000 | 408 |
| 1996-08-29 | 413 | 413 | 405 | 405 | 50,000 | 405 |
| 1996-08-28 | 421 | 422 | 413 | 413 | 122,000 | 413 |
| 1996-08-27 | 424 | 424 | 418 | 418 | 65,000 | 418 |
| 1996-08-26 | 425 | 425 | 420 | 424 | 104,000 | 424 |
| 1996-08-23 | 430 | 430 | 425 | 425 | 150,000 | 425 |
| 1996-08-22 | 436 | 445 | 425 | 430 | 167,000 | 430 |
| 1996-08-21 | 411 | 439 | 411 | 439 | 421,000 | 439 |
| 1996-08-20 | 410 | 415 | 406 | 412 | 262,000 | 412 |
| 1996-08-19 | 399 | 405 | 397 | 405 | 111,000 | 405 |
| 1996-08-16 | 400 | 400 | 398 | 399 | 37,000 | 399 |
| 1996-08-15 | 395 | 400 | 395 | 400 | 62,000 | 400 |
| 1996-08-14 | 390 | 395 | 381 | 395 | 181,000 | 395 |
| 1996-08-13 | 381 | 385 | 376 | 381 | 82,000 | 381 |
| 1996-08-12 | 385 | 385 | 371 | 372 | 82,000 | 372 |
| 1996-08-09 | 396 | 401 | 390 | 390 | 58,000 | 390 |
| 1996-08-08 | 400 | 405 | 396 | 405 | 37,000 | 405 |
| 1996-08-07 | 405 | 409 | 400 | 400 | 62,000 | 400 |
| 1996-08-06 | 405 | 415 | 405 | 410 | 58,000 | 410 |
| 1996-08-05 | 410 | 417 | 410 | 415 | 29,000 | 415 |
| 1996-08-02 | 416 | 428 | 415 | 415 | 32,000 | 415 |
| 1996-08-01 | 412 | 414 | 403 | 414 | 48,000 | 414 |
| 1996-07-31 | 421 | 421 | 401 | 402 | 72,000 | 402 |
| 1996-07-30 | 430 | 430 | 421 | 422 | 114,000 | 422 |
| 1996-07-29 | 440 | 440 | 420 | 425 | 210,000 | 425 |
| 1996-07-26 | 430 | 432 | 429 | 430 | 101,000 | 430 |
| 1996-07-25 | 431 | 432 | 418 | 421 | 202,000 | 421 |
| 1996-07-24 | 451 | 452 | 441 | 441 | 41,000 | 441 |
| 1996-07-23 | 451 | 451 | 450 | 450 | 32,000 | 450 |
| 1996-07-22 | 470 | 470 | 453 | 453 | 68,000 | 453 |
| 1996-07-19 | 460 | 460 | 454 | 456 | 14,000 | 456 |
| 1996-07-18 | 464 | 464 | 450 | 450 | 23,000 | 450 |
| 1996-07-17 | 458 | 463 | 454 | 454 | 41,000 | 454 |
| 1996-07-16 | 461 | 466 | 456 | 457 | 34,000 | 457 |
| 1996-07-15 | 472 | 472 | 466 | 466 | 29,000 | 466 |
| 1996-07-12 | 481 | 481 | 471 | 471 | 43,000 | 471 |
| 1996-07-11 | 485 | 485 | 476 | 476 | 28,000 | 476 |
| 1996-07-10 | 476 | 485 | 475 | 476 | 24,000 | 476 |
| 1996-07-09 | 480 | 483 | 480 | 483 | 183,000 | 483 |
| 1996-07-08 | 485 | 485 | 472 | 475 | 78,000 | 475 |
| 1996-07-05 | 493 | 493 | 485 | 485 | 89,000 | 485 |
| 1996-07-04 | 485 | 485 | 470 | 485 | 119,000 | 485 |
| 1996-07-03 | 487 | 498 | 480 | 495 | 198,000 | 495 |
| 1996-07-02 | 482 | 482 | 472 | 472 | 46,000 | 472 |
| 1996-07-01 | 478 | 479 | 472 | 472 | 30,000 | 472 |
| 1996-06-28 | 485 | 485 | 468 | 468 | 54,000 | 468 |
| 1996-06-27 | 492 | 492 | 487 | 487 | 44,000 | 487 |
| 1996-06-26 | 492 | 492 | 485 | 487 | 63,000 | 487 |
| 1996-06-25 | 498 | 499 | 489 | 497 | 97,000 | 497 |
| 1996-06-24 | 502 | 502 | 495 | 500 | 88,000 | 500 |
| 1996-06-21 | 483 | 505 | 481 | 505 | 265,000 | 505 |
| 1996-06-20 | 482 | 482 | 470 | 470 | 64,000 | 470 |
| 1996-06-19 | 474 | 475 | 470 | 472 | 75,000 | 472 |
| 1996-06-18 | 475 | 480 | 466 | 472 | 39,000 | 472 |
| 1996-06-17 | 469 | 470 | 469 | 470 | 62,000 | 470 |
| 1996-06-14 | 465 | 468 | 463 | 465 | 64,000 | 465 |
| 1996-06-13 | 474 | 474 | 461 | 470 | 49,000 | 470 |
| 1996-06-12 | 460 | 474 | 455 | 473 | 98,000 | 473 |
| 1996-06-11 | 446 | 460 | 445 | 455 | 72,000 | 455 |
| 1996-06-10 | 449 | 452 | 448 | 451 | 100,000 | 451 |
| 1996-06-07 | 467 | 467 | 459 | 459 | 53,000 | 459 |
| 1996-06-06 | 465 | 466 | 461 | 462 | 43,000 | 462 |
| 1996-06-05 | 465 | 470 | 456 | 456 | 67,000 | 456 |
| 1996-06-04 | 464 | 470 | 455 | 470 | 99,000 | 470 |
| 1996-06-03 | 476 | 476 | 448 | 449 | 136,000 | 449 |
| 1996-05-31 | 485 | 485 | 475 | 480 | 59,000 | 480 |
| 1996-05-30 | 481 | 488 | 475 | 480 | 71,000 | 480 |
| 1996-05-29 | 489 | 495 | 481 | 481 | 167,000 | 481 |
| 1996-05-28 | 473 | 485 | 473 | 485 | 215,000 | 485 |
| 1996-05-27 | 485 | 485 | 470 | 473 | 88,000 | 473 |
| 1996-05-24 | 477 | 484 | 475 | 475 | 91,000 | 475 |
| 1996-05-23 | 489 | 490 | 475 | 477 | 92,000 | 477 |
| 1996-05-22 | 490 | 490 | 475 | 479 | 104,000 | 479 |
| 1996-05-21 | 488 | 497 | 481 | 485 | 92,000 | 485 |
| 1996-05-20 | 490 | 495 | 487 | 488 | 85,000 | 488 |
| 1996-05-17 | 490 | 495 | 485 | 485 | 136,000 | 485 |
| 1996-05-16 | 500 | 503 | 485 | 488 | 155,000 | 488 |
| 1996-05-15 | 486 | 505 | 486 | 500 | 160,000 | 500 |
| 1996-05-14 | 491 | 492 | 486 | 486 | 85,000 | 486 |
| 1996-05-13 | 493 | 496 | 490 | 491 | 154,000 | 491 |
| 1996-05-10 | 491 | 499 | 491 | 495 | 108,000 | 495 |
| 1996-05-09 | 506 | 510 | 496 | 496 | 165,000 | 496 |
| 1996-05-08 | 501 | 512 | 501 | 512 | 235,000 | 512 |
| 1996-05-07 | 505 | 508 | 501 | 501 | 84,000 | 501 |
| 1996-05-02 | 516 | 516 | 505 | 508 | 161,000 | 508 |
| 1996-05-01 | 518 | 525 | 506 | 506 | 127,000 | 506 |
| 1996-04-30 | 502 | 510 | 500 | 508 | 84,000 | 508 |
| 1996-04-26 | 501 | 510 | 501 | 510 | 140,000 | 510 |
| 1996-04-25 | 505 | 510 | 501 | 501 | 177,000 | 501 |
| 1996-04-24 | 513 | 513 | 506 | 506 | 148,000 | 506 |
| 1996-04-23 | 513 | 520 | 506 | 511 | 230,000 | 511 |
| 1996-04-22 | 510 | 520 | 505 | 513 | 297,000 | 513 |
| 1996-04-19 | 506 | 510 | 505 | 510 | 322,000 | 510 |
| 1996-04-18 | 511 | 515 | 505 | 515 | 310,000 | 515 |
| 1996-04-17 | 521 | 534 | 510 | 520 | 366,000 | 520 |
| 1996-04-16 | 555 | 555 | 520 | 529 | 1,041,000 | 529 |
| 1996-04-15 | 558 | 569 | 540 | 545 | 1,882,000 | 545 |
| 1996-04-12 | 530 | 551 | 521 | 551 | 2,172,000 | 551 |
| 1996-04-11 | 511 | 534 | 511 | 520 | 961,000 | 520 |
| 1996-04-10 | 505 | 515 | 502 | 510 | 390,000 | 510 |
| 1996-04-09 | 501 | 509 | 498 | 501 | 224,000 | 501 |
| 1996-04-08 | 509 | 510 | 495 | 499 | 315,000 | 499 |
| 1996-04-05 | 509 | 515 | 506 | 515 | 255,000 | 515 |
| 1996-04-04 | 499 | 522 | 499 | 510 | 602,000 | 510 |
| 1996-04-03 | 525 | 526 | 500 | 509 | 683,000 | 509 |
| 1996-04-02 | 501 | 529 | 493 | 529 | 1,518,000 | 529 |
| 1996-04-01 | 506 | 518 | 492 | 503 | 730,000 | 503 |
| 1996-03-29 | 505 | 518 | 500 | 505 | 1,374,000 | 505 |
| 1996-03-28 | 500 | 560 | 500 | 503 | 5,527,000 | 503 |
| 1996-03-27 | 407 | 490 | 405 | 490 | 2,321,000 | 490 |
| 1996-03-26 | 408 | 412 | 402 | 410 | 173,000 | 410 |
| 1996-03-25 | 398 | 411 | 385 | 411 | 143,000 | 411 |
| 1996-03-22 | 388 | 395 | 388 | 394 | 59,000 | 394 |
| 1996-03-21 | 386 | 390 | 386 | 386 | 25,000 | 386 |
| 1996-03-19 | 384 | 393 | 384 | 385 | 54,000 | 385 |
| 1996-03-18 | 390 | 397 | 384 | 384 | 49,000 | 384 |
| 1996-03-15 | 390 | 390 | 380 | 390 | 53,000 | 390 |
| 1996-03-14 | 370 | 371 | 368 | 370 | 26,000 | 370 |
| 1996-03-13 | 377 | 380 | 370 | 370 | 68,000 | 370 |
| 1996-03-12 | 377 | 382 | 377 | 378 | 81,000 | 378 |
| 1996-03-11 | 380 | 385 | 375 | 376 | 62,000 | 376 |
| 1996-03-08 | 380 | 390 | 380 | 382 | 96,000 | 382 |
| 1996-03-07 | 385 | 390 | 380 | 385 | 126,000 | 385 |
| 1996-03-06 | 390 | 390 | 385 | 385 | 69,000 | 385 |
| 1996-03-05 | 390 | 395 | 389 | 390 | 70,000 | 390 |
| 1996-03-04 | 390 | 392 | 390 | 390 | 28,000 | 390 |
| 1996-03-01 | 385 | 391 | 385 | 391 | 71,000 | 391 |
| 1996-02-29 | 385 | 398 | 385 | 398 | 146,000 | 398 |
| 1996-02-28 | 385 | 387 | 382 | 385 | 45,000 | 385 |
| 1996-02-27 | 387 | 389 | 385 | 385 | 48,000 | 385 |
| 1996-02-26 | 385 | 390 | 385 | 388 | 22,000 | 388 |
| 1996-02-23 | 387 | 396 | 387 | 390 | 49,000 | 390 |
| 1996-02-22 | 386 | 386 | 385 | 386 | 26,000 | 386 |
| 1996-02-21 | 396 | 396 | 386 | 386 | 78,000 | 386 |
| 1996-02-20 | 400 | 400 | 390 | 391 | 53,000 | 391 |
| 1996-02-19 | 385 | 390 | 385 | 390 | 38,000 | 390 |
| 1996-02-16 | 395 | 396 | 381 | 390 | 152,000 | 390 |
| 1996-02-15 | 408 | 408 | 399 | 400 | 72,000 | 400 |
| 1996-02-14 | 399 | 402 | 397 | 400 | 121,000 | 400 |
| 1996-02-13 | 411 | 411 | 400 | 400 | 88,000 | 400 |
| 1996-02-09 | 418 | 419 | 403 | 412 | 118,000 | 412 |
| 1996-02-08 | 425 | 425 | 419 | 419 | 127,000 | 419 |
| 1996-02-07 | 413 | 430 | 413 | 425 | 368,000 | 425 |
| 1996-02-06 | 409 | 410 | 405 | 408 | 196,000 | 408 |
| 1996-02-05 | 418 | 419 | 409 | 409 | 322,000 | 409 |
| 1996-02-02 | 419 | 419 | 409 | 414 | 273,000 | 414 |
| 1996-02-01 | 415 | 417 | 406 | 414 | 358,000 | 414 |
| 1996-01-31 | 416 | 429 | 405 | 415 | 672,000 | 415 |
| 1996-01-30 | 395 | 415 | 393 | 411 | 939,000 | 411 |
| 1996-01-29 | 385 | 396 | 385 | 387 | 336,000 | 387 |
| 1996-01-26 | 370 | 380 | 368 | 380 | 73,000 | 380 |
| 1996-01-25 | 375 | 375 | 364 | 368 | 167,000 | 368 |
| 1996-01-24 | 365 | 373 | 355 | 365 | 138,000 | 365 |
| 1996-01-23 | 378 | 378 | 370 | 370 | 81,000 | 370 |
| 1996-01-22 | 378 | 383 | 377 | 378 | 123,000 | 378 |
| 1996-01-19 | 376 | 380 | 370 | 379 | 87,000 | 379 |
| 1996-01-18 | 392 | 394 | 375 | 385 | 228,000 | 385 |
| 1996-01-17 | 397 | 397 | 390 | 392 | 402,000 | 392 |
| 1996-01-16 | 386 | 398 | 386 | 392 | 299,000 | 392 |
| 1996-01-12 | 380 | 395 | 376 | 380 | 337,000 | 380 |
| 1996-01-11 | 383 | 383 | 375 | 380 | 125,000 | 380 |
| 1996-01-10 | 374 | 386 | 371 | 384 | 545,000 | 384 |
| 1996-01-09 | 369 | 375 | 369 | 373 | 259,000 | 373 |
| 1996-01-08 | 373 | 373 | 368 | 369 | 110,000 | 369 |
| 1996-01-05 | 374 | 375 | 368 | 368 | 190,000 | 368 |
| 1996-01-04 | 370 | 380 | 367 | 374 | 182,000 | 374 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
