7246 プレス工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 137 | 137 | 135 | 136 | 47,000 | 136 |
| 1997-12-29 | 119 | 122 | 118 | 122 | 10,000 | 122 |
| 1997-12-26 | 122 | 123 | 116 | 116 | 32,000 | 116 |
| 1997-12-25 | 107 | 129 | 107 | 127 | 35,000 | 127 |
| 1997-12-24 | 100 | 109 | 100 | 104 | 137,000 | 104 |
| 1997-12-22 | 133 | 133 | 115 | 115 | 42,000 | 115 |
| 1997-12-19 | 150 | 150 | 133 | 133 | 151,000 | 133 |
| 1997-12-18 | 155 | 157 | 145 | 145 | 15,000 | 145 |
| 1997-12-17 | 147 | 155 | 147 | 155 | 52,000 | 155 |
| 1997-12-16 | 151 | 151 | 147 | 147 | 15,000 | 147 |
| 1997-12-15 | 151 | 151 | 150 | 151 | 20,000 | 151 |
| 1997-12-12 | 158 | 160 | 151 | 154 | 67,000 | 154 |
| 1997-12-11 | 170 | 170 | 160 | 160 | 29,000 | 160 |
| 1997-12-10 | 161 | 166 | 161 | 166 | 10,000 | 166 |
| 1997-12-09 | 168 | 173 | 160 | 173 | 40,000 | 173 |
| 1997-12-08 | 170 | 171 | 170 | 170 | 5,000 | 170 |
| 1997-12-05 | 185 | 185 | 170 | 170 | 132,000 | 170 |
| 1997-12-04 | 163 | 165 | 163 | 165 | 6,000 | 165 |
| 1997-12-03 | 166 | 168 | 166 | 168 | 21,000 | 168 |
| 1997-12-02 | 170 | 170 | 165 | 165 | 29,000 | 165 |
| 1997-12-01 | 157 | 165 | 157 | 165 | 59,000 | 165 |
| 1997-11-28 | 162 | 162 | 158 | 159 | 78,000 | 159 |
| 1997-11-27 | 175 | 175 | 161 | 162 | 55,000 | 162 |
| 1997-11-26 | 173 | 175 | 166 | 167 | 16,000 | 167 |
| 1997-11-25 | 168 | 174 | 165 | 165 | 26,000 | 165 |
| 1997-11-21 | 177 | 180 | 172 | 175 | 31,000 | 175 |
| 1997-11-20 | 175 | 182 | 175 | 175 | 18,000 | 175 |
| 1997-11-19 | 188 | 188 | 180 | 180 | 80,000 | 180 |
| 1997-11-18 | 177 | 183 | 175 | 183 | 41,000 | 183 |
| 1997-11-17 | 167 | 184 | 167 | 177 | 67,000 | 177 |
| 1997-11-14 | 175 | 175 | 165 | 165 | 58,000 | 165 |
| 1997-11-13 | 170 | 170 | 165 | 170 | 28,000 | 170 |
| 1997-11-12 | 172 | 172 | 161 | 170 | 49,000 | 170 |
| 1997-11-11 | 172 | 175 | 172 | 173 | 15,000 | 173 |
| 1997-11-10 | 171 | 182 | 171 | 182 | 31,000 | 182 |
| 1997-11-07 | 175 | 176 | 175 | 175 | 108,000 | 175 |
| 1997-11-06 | 177 | 190 | 177 | 190 | 41,000 | 190 |
| 1997-11-05 | 192 | 192 | 181 | 181 | 18,000 | 181 |
| 1997-11-04 | 194 | 194 | 186 | 192 | 19,000 | 192 |
| 1997-10-31 | 188 | 190 | 185 | 190 | 22,000 | 190 |
| 1997-10-30 | 195 | 195 | 185 | 189 | 53,000 | 189 |
| 1997-10-29 | 195 | 199 | 185 | 190 | 52,000 | 190 |
| 1997-10-28 | 175 | 186 | 175 | 185 | 42,000 | 185 |
| 1997-10-27 | 180 | 181 | 180 | 180 | 49,000 | 180 |
| 1997-10-24 | 178 | 184 | 175 | 180 | 51,000 | 180 |
| 1997-10-23 | 194 | 194 | 178 | 179 | 43,000 | 179 |
| 1997-10-22 | 175 | 194 | 175 | 194 | 52,000 | 194 |
| 1997-10-21 | 183 | 183 | 171 | 173 | 75,000 | 173 |
| 1997-10-20 | 170 | 170 | 169 | 170 | 15,000 | 170 |
| 1997-10-17 | 175 | 175 | 168 | 169 | 44,000 | 169 |
| 1997-10-16 | 166 | 170 | 166 | 170 | 20,000 | 170 |
| 1997-10-15 | 170 | 174 | 165 | 166 | 35,000 | 166 |
| 1997-10-14 | 168 | 170 | 168 | 170 | 13,000 | 170 |
| 1997-10-13 | 170 | 173 | 168 | 170 | 74,000 | 170 |
| 1997-10-09 | 171 | 173 | 171 | 172 | 52,000 | 172 |
| 1997-10-08 | 180 | 185 | 180 | 181 | 44,000 | 181 |
| 1997-10-07 | 190 | 193 | 180 | 185 | 17,000 | 185 |
| 1997-10-06 | 190 | 194 | 189 | 193 | 38,000 | 193 |
| 1997-10-03 | 191 | 196 | 190 | 190 | 66,000 | 190 |
| 1997-10-02 | 198 | 204 | 195 | 196 | 54,000 | 196 |
| 1997-10-01 | 205 | 208 | 200 | 208 | 32,000 | 208 |
| 1997-09-30 | 218 | 218 | 210 | 215 | 102,000 | 215 |
| 1997-09-29 | 200 | 214 | 196 | 213 | 71,000 | 213 |
| 1997-09-26 | 217 | 225 | 214 | 214 | 127,000 | 214 |
| 1997-09-25 | 228 | 232 | 217 | 232 | 99,000 | 232 |
| 1997-09-24 | 222 | 234 | 216 | 233 | 208,000 | 233 |
| 1997-09-22 | 219 | 232 | 214 | 230 | 171,000 | 230 |
| 1997-09-19 | 211 | 235 | 200 | 234 | 223,000 | 234 |
| 1997-09-18 | 210 | 214 | 206 | 210 | 106,000 | 210 |
| 1997-09-17 | 200 | 210 | 200 | 210 | 48,000 | 210 |
| 1997-09-16 | 210 | 215 | 205 | 205 | 157,000 | 205 |
| 1997-09-12 | 202 | 205 | 200 | 201 | 125,000 | 201 |
| 1997-09-11 | 203 | 205 | 201 | 203 | 46,000 | 203 |
| 1997-09-10 | 203 | 203 | 200 | 202 | 135,000 | 202 |
| 1997-09-09 | 200 | 207 | 200 | 203 | 170,000 | 203 |
| 1997-09-08 | 212 | 216 | 212 | 215 | 94,000 | 215 |
| 1997-09-05 | 214 | 214 | 211 | 214 | 62,000 | 214 |
| 1997-09-04 | 212 | 214 | 212 | 214 | 17,000 | 214 |
| 1997-09-03 | 219 | 220 | 214 | 215 | 32,000 | 215 |
| 1997-09-02 | 213 | 221 | 211 | 220 | 39,000 | 220 |
| 1997-09-01 | 221 | 221 | 216 | 216 | 2,000 | 216 |
| 1997-08-29 | 220 | 221 | 216 | 221 | 21,000 | 221 |
| 1997-08-28 | 230 | 230 | 220 | 220 | 55,000 | 220 |
| 1997-08-27 | 217 | 220 | 215 | 215 | 66,000 | 215 |
| 1997-08-26 | 215 | 225 | 215 | 220 | 13,000 | 220 |
| 1997-08-25 | 211 | 215 | 211 | 215 | 6,000 | 215 |
| 1997-08-22 | 221 | 221 | 210 | 210 | 98,000 | 210 |
| 1997-08-21 | 216 | 226 | 216 | 217 | 25,000 | 217 |
| 1997-08-20 | 228 | 229 | 220 | 221 | 52,000 | 221 |
| 1997-08-19 | 211 | 218 | 211 | 213 | 23,000 | 213 |
| 1997-08-18 | 217 | 217 | 210 | 211 | 33,000 | 211 |
| 1997-08-15 | 216 | 217 | 215 | 217 | 21,000 | 217 |
| 1997-08-14 | 216 | 217 | 210 | 215 | 52,000 | 215 |
| 1997-08-13 | 217 | 217 | 210 | 215 | 74,000 | 215 |
| 1997-08-12 | 219 | 219 | 210 | 215 | 112,000 | 215 |
| 1997-08-11 | 224 | 224 | 217 | 217 | 115,000 | 217 |
| 1997-08-08 | 216 | 224 | 215 | 219 | 67,000 | 219 |
| 1997-08-07 | 225 | 225 | 210 | 210 | 141,000 | 210 |
| 1997-08-06 | 238 | 238 | 234 | 235 | 92,000 | 235 |
| 1997-08-05 | 238 | 240 | 235 | 238 | 51,000 | 238 |
| 1997-08-04 | 243 | 246 | 240 | 240 | 37,000 | 240 |
| 1997-08-01 | 250 | 250 | 242 | 243 | 27,000 | 243 |
| 1997-07-31 | 256 | 256 | 251 | 255 | 18,000 | 255 |
| 1997-07-30 | 264 | 264 | 258 | 258 | 86,000 | 258 |
| 1997-07-29 | 260 | 260 | 258 | 259 | 11,000 | 259 |
| 1997-07-28 | 256 | 260 | 255 | 260 | 45,000 | 260 |
| 1997-07-25 | 266 | 270 | 250 | 256 | 381,000 | 256 |
| 1997-07-24 | 269 | 269 | 266 | 266 | 15,000 | 266 |
| 1997-07-23 | 266 | 266 | 265 | 265 | 9,000 | 265 |
| 1997-07-22 | 275 | 277 | 261 | 265 | 88,000 | 265 |
| 1997-07-18 | 262 | 262 | 253 | 262 | 76,000 | 262 |
| 1997-07-17 | 273 | 273 | 260 | 260 | 29,000 | 260 |
| 1997-07-16 | 278 | 279 | 270 | 270 | 65,000 | 270 |
| 1997-07-15 | 280 | 280 | 275 | 275 | 21,000 | 275 |
| 1997-07-14 | 280 | 283 | 280 | 280 | 267,000 | 280 |
| 1997-07-11 | 285 | 285 | 281 | 282 | 13,000 | 282 |
| 1997-07-10 | 289 | 293 | 289 | 293 | 48,000 | 293 |
| 1997-07-09 | 290 | 290 | 290 | 290 | 19,000 | 290 |
| 1997-07-08 | 290 | 291 | 290 | 290 | 33,000 | 290 |
| 1997-07-07 | 295 | 296 | 292 | 292 | 110,000 | 292 |
| 1997-07-04 | 292 | 292 | 290 | 290 | 39,000 | 290 |
| 1997-07-03 | 294 | 294 | 292 | 292 | 32,000 | 292 |
| 1997-07-02 | 299 | 299 | 295 | 295 | 20,000 | 295 |
| 1997-07-01 | 297 | 300 | 295 | 296 | 28,000 | 296 |
| 1997-06-30 | 298 | 300 | 297 | 300 | 29,000 | 300 |
| 1997-06-27 | 301 | 301 | 295 | 295 | 45,000 | 295 |
| 1997-06-26 | 295 | 298 | 295 | 295 | 10,000 | 295 |
| 1997-06-25 | 296 | 300 | 295 | 298 | 53,000 | 298 |
| 1997-06-24 | 296 | 297 | 296 | 297 | 16,000 | 297 |
| 1997-06-23 | 301 | 302 | 296 | 296 | 20,000 | 296 |
| 1997-06-20 | 306 | 308 | 301 | 302 | 172,000 | 302 |
| 1997-06-19 | 313 | 318 | 305 | 307 | 94,000 | 307 |
| 1997-06-18 | 308 | 308 | 303 | 303 | 25,000 | 303 |
| 1997-06-17 | 309 | 309 | 303 | 309 | 100,000 | 309 |
| 1997-06-16 | 318 | 318 | 307 | 310 | 27,000 | 310 |
| 1997-06-13 | 319 | 322 | 308 | 308 | 83,000 | 308 |
| 1997-06-12 | 314 | 322 | 311 | 321 | 161,000 | 321 |
| 1997-06-11 | 306 | 312 | 306 | 311 | 51,000 | 311 |
| 1997-06-10 | 305 | 312 | 302 | 306 | 44,000 | 306 |
| 1997-06-09 | 312 | 312 | 305 | 305 | 23,000 | 305 |
| 1997-06-06 | 314 | 314 | 306 | 312 | 47,000 | 312 |
| 1997-06-05 | 301 | 320 | 295 | 316 | 165,000 | 316 |
| 1997-06-04 | 296 | 303 | 296 | 300 | 34,000 | 300 |
| 1997-06-03 | 302 | 305 | 298 | 300 | 37,000 | 300 |
| 1997-06-02 | 298 | 303 | 298 | 298 | 44,000 | 298 |
| 1997-05-30 | 306 | 306 | 298 | 298 | 39,000 | 298 |
| 1997-05-29 | 300 | 309 | 296 | 296 | 62,000 | 296 |
| 1997-05-28 | 295 | 300 | 295 | 300 | 35,000 | 300 |
| 1997-05-27 | 305 | 305 | 296 | 300 | 20,000 | 300 |
| 1997-05-26 | 296 | 296 | 295 | 296 | 31,000 | 296 |
| 1997-05-23 | 295 | 300 | 295 | 296 | 64,000 | 296 |
| 1997-05-22 | 302 | 308 | 301 | 303 | 26,000 | 303 |
| 1997-05-21 | 312 | 312 | 301 | 301 | 44,000 | 301 |
| 1997-05-20 | 311 | 314 | 303 | 305 | 59,000 | 305 |
| 1997-05-19 | 299 | 304 | 299 | 304 | 44,000 | 304 |
| 1997-05-16 | 303 | 304 | 300 | 301 | 39,000 | 301 |
| 1997-05-15 | 296 | 299 | 294 | 294 | 72,000 | 294 |
| 1997-05-14 | 303 | 303 | 299 | 299 | 17,000 | 299 |
| 1997-05-13 | 300 | 303 | 299 | 302 | 96,000 | 302 |
| 1997-05-12 | 298 | 299 | 297 | 299 | 41,000 | 299 |
| 1997-05-09 | 300 | 300 | 291 | 297 | 82,000 | 297 |
| 1997-05-08 | 300 | 304 | 300 | 300 | 57,000 | 300 |
| 1997-05-07 | 296 | 305 | 295 | 300 | 153,000 | 300 |
| 1997-05-06 | 295 | 301 | 295 | 300 | 69,000 | 300 |
| 1997-05-02 | 284 | 290 | 282 | 290 | 44,000 | 290 |
| 1997-05-01 | 290 | 294 | 287 | 294 | 64,000 | 294 |
| 1997-04-30 | 281 | 288 | 280 | 280 | 57,000 | 280 |
| 1997-04-28 | 282 | 285 | 282 | 282 | 28,000 | 282 |
| 1997-04-25 | 286 | 286 | 283 | 283 | 36,000 | 283 |
| 1997-04-24 | 293 | 293 | 286 | 286 | 42,000 | 286 |
| 1997-04-23 | 286 | 290 | 286 | 288 | 23,000 | 288 |
| 1997-04-22 | 287 | 296 | 282 | 290 | 124,000 | 290 |
| 1997-04-21 | 270 | 282 | 270 | 282 | 152,000 | 282 |
| 1997-04-18 | 267 | 277 | 267 | 275 | 90,000 | 275 |
| 1997-04-17 | 261 | 263 | 250 | 262 | 288,000 | 262 |
| 1997-04-16 | 252 | 262 | 252 | 260 | 43,000 | 260 |
| 1997-04-15 | 255 | 269 | 250 | 250 | 48,000 | 250 |
| 1997-04-14 | 263 | 273 | 255 | 255 | 25,000 | 255 |
| 1997-04-11 | 250 | 250 | 245 | 248 | 55,000 | 248 |
| 1997-04-10 | 260 | 268 | 257 | 257 | 41,000 | 257 |
| 1997-04-09 | 265 | 269 | 258 | 258 | 48,000 | 258 |
| 1997-04-08 | 270 | 274 | 265 | 265 | 57,000 | 265 |
| 1997-04-07 | 281 | 281 | 268 | 269 | 92,000 | 269 |
| 1997-04-04 | 280 | 288 | 279 | 280 | 20,000 | 280 |
| 1997-04-03 | 289 | 289 | 277 | 277 | 86,000 | 277 |
| 1997-04-02 | 280 | 282 | 280 | 282 | 105,000 | 282 |
| 1997-04-01 | 285 | 285 | 280 | 280 | 86,000 | 280 |
| 1997-03-31 | 298 | 298 | 285 | 285 | 131,000 | 285 |
| 1997-03-28 | 299 | 309 | 295 | 296 | 64,000 | 296 |
| 1997-03-27 | 296 | 296 | 290 | 290 | 60,000 | 290 |
| 1997-03-26 | 298 | 303 | 296 | 296 | 53,000 | 296 |
| 1997-03-25 | 302 | 306 | 300 | 306 | 53,000 | 306 |
| 1997-03-24 | 304 | 305 | 304 | 305 | 34,000 | 305 |
| 1997-03-21 | 302 | 304 | 302 | 304 | 59,000 | 304 |
| 1997-03-19 | 316 | 316 | 303 | 304 | 90,000 | 304 |
| 1997-03-18 | 302 | 305 | 301 | 301 | 45,000 | 301 |
| 1997-03-17 | 303 | 306 | 301 | 301 | 77,000 | 301 |
| 1997-03-14 | 300 | 305 | 298 | 302 | 200,000 | 302 |
| 1997-03-13 | 313 | 315 | 304 | 304 | 123,000 | 304 |
| 1997-03-12 | 320 | 320 | 314 | 315 | 48,000 | 315 |
| 1997-03-11 | 321 | 325 | 320 | 324 | 22,000 | 324 |
| 1997-03-10 | 321 | 321 | 320 | 320 | 26,000 | 320 |
| 1997-03-07 | 320 | 325 | 319 | 320 | 57,000 | 320 |
| 1997-03-06 | 324 | 324 | 315 | 315 | 26,000 | 315 |
| 1997-03-05 | 325 | 325 | 316 | 325 | 29,000 | 325 |
| 1997-03-04 | 329 | 329 | 320 | 320 | 63,000 | 320 |
| 1997-03-03 | 323 | 330 | 322 | 326 | 68,000 | 326 |
| 1997-02-28 | 322 | 325 | 320 | 323 | 98,000 | 323 |
| 1997-02-27 | 312 | 324 | 311 | 316 | 233,000 | 316 |
| 1997-02-26 | 314 | 316 | 314 | 316 | 147,000 | 316 |
| 1997-02-25 | 316 | 322 | 314 | 314 | 35,000 | 314 |
| 1997-02-24 | 310 | 325 | 310 | 316 | 38,000 | 316 |
| 1997-02-21 | 319 | 321 | 310 | 315 | 58,000 | 315 |
| 1997-02-20 | 325 | 325 | 318 | 324 | 68,000 | 324 |
| 1997-02-19 | 311 | 315 | 301 | 301 | 22,000 | 301 |
| 1997-02-18 | 318 | 318 | 311 | 311 | 34,000 | 311 |
| 1997-02-17 | 313 | 318 | 309 | 317 | 33,000 | 317 |
| 1997-02-14 | 304 | 310 | 301 | 303 | 44,000 | 303 |
| 1997-02-13 | 302 | 310 | 302 | 305 | 32,000 | 305 |
| 1997-02-12 | 301 | 301 | 300 | 300 | 36,000 | 300 |
| 1997-02-10 | 303 | 303 | 300 | 300 | 59,000 | 300 |
| 1997-02-07 | 314 | 314 | 301 | 303 | 95,000 | 303 |
| 1997-02-06 | 310 | 312 | 305 | 310 | 35,000 | 310 |
| 1997-02-05 | 310 | 310 | 306 | 307 | 29,000 | 307 |
| 1997-02-04 | 312 | 319 | 309 | 315 | 87,000 | 315 |
| 1997-02-03 | 324 | 324 | 308 | 309 | 32,000 | 309 |
| 1997-01-31 | 310 | 322 | 310 | 320 | 30,000 | 320 |
| 1997-01-30 | 324 | 324 | 310 | 310 | 59,000 | 310 |
| 1997-01-29 | 319 | 319 | 310 | 310 | 37,000 | 310 |
| 1997-01-28 | 302 | 319 | 301 | 319 | 29,000 | 319 |
| 1997-01-27 | 309 | 314 | 305 | 305 | 31,000 | 305 |
| 1997-01-24 | 310 | 311 | 308 | 310 | 128,000 | 310 |
| 1997-01-23 | 315 | 320 | 313 | 313 | 69,000 | 313 |
| 1997-01-22 | 315 | 320 | 315 | 320 | 63,000 | 320 |
| 1997-01-21 | 325 | 325 | 305 | 318 | 106,000 | 318 |
| 1997-01-20 | 315 | 315 | 306 | 310 | 43,000 | 310 |
| 1997-01-17 | 308 | 320 | 308 | 310 | 96,000 | 310 |
| 1997-01-16 | 316 | 322 | 308 | 308 | 76,000 | 308 |
| 1997-01-14 | 303 | 309 | 300 | 308 | 64,000 | 308 |
| 1997-01-13 | 295 | 300 | 285 | 297 | 320,000 | 297 |
| 1997-01-10 | 291 | 293 | 287 | 290 | 124,000 | 290 |
| 1997-01-09 | 295 | 300 | 291 | 300 | 231,000 | 300 |
| 1997-01-08 | 305 | 309 | 300 | 300 | 174,000 | 300 |
| 1997-01-07 | 321 | 322 | 309 | 310 | 39,000 | 310 |
| 1997-01-06 | 320 | 320 | 315 | 316 | 12,000 | 316 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
