5975 東プレ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2888989987089982,000856.19
1985-12-2789089487089483,000851.43
1985-12-2689189587389088,000847.62
1985-12-2589090287089084,000847.62
1985-12-24924924890890104,000847.62
1985-12-2394094090693476,000889.52
1985-12-2194995092993593,000890.48
1985-12-20950952934948218,000902.86
1985-12-19940957925950330,000904.76
1985-12-18928954918935323,000890.48
1985-12-17932959925938595,000893.33
1985-12-169209479069421,017,000897.14
1985-12-13870910860910619,000866.67
1985-12-12820850807850197,000809.52
1985-12-11850870830830134,000790.48
1985-12-1087088085085052,000809.52
1985-12-0988588586587050,000828.57
1985-12-0788288786488570,000842.86
1985-12-06878890870880139,000838.10
1985-12-05880890866880280,000838.10
1985-12-04914914875875196,000833.33
1985-12-03890910870909376,000865.71
1985-12-02881906880891219,000848.57
1985-11-3087188387087091,000828.57
1985-11-29864880858879339,000837.14
1985-11-28858870850858319,000817.14
1985-11-27890896858864271,000822.86
1985-11-26899915870870352,000828.57
1985-11-25905920890899247,000856.19
1985-11-22903925903905816,000861.91
1985-11-21890920885900356,000857.14
1985-11-20916916866880448,000838.10
1985-11-198809498809062,646,000862.86
1985-11-18919919865880526,000838.10
1985-11-16920929903909549,000865.71
1985-11-158849288799201,255,000876.19
1985-11-14889895851874359,000832.38
1985-11-137908937908891,187,000846.67
1985-11-12840840786795527,000757.14
1985-11-11850878825850933,000809.52
1985-11-088709208588902,355,000847.62
1985-11-077708607458602,137,000819.05
1985-11-066997846977791,572,000741.91
1985-11-05685700670700234,000666.67
1985-11-02670690665685308,000652.38
1985-11-01646680646668595,000636.19
1985-10-31630660630656630,000624.76
1985-10-30620630615624240,000594.29
1985-10-29570625570624645,000594.29
1985-10-285715715705705,000542.86
1985-10-265805805665667,000539.05
1985-10-2556358056358040,000552.38
1985-10-2456257056256515,000538.10
1985-10-2357057056156137,000534.29
1985-10-2257057056156135,000534.29
1985-10-2158058057057011,000542.86
1985-10-19570580570580253,000552.38
1985-10-18570580570570517,000542.86
1985-10-175545705545708,000542.86
1985-10-165665745665744,000546.67
1985-10-155785785755754,000547.62
1985-10-1457158057157912,000551.43
1985-10-115715855715804,000552.38
1985-10-0959559557057021,000542.86
1985-10-085695855695854,000557.14
1985-10-075665685665685,000540.95
1985-10-055665665665661,000539.05
1985-10-0456456456456411,000537.14
1985-10-035705745705748,000546.67
1985-10-0159559559559520,000566.67
1985-09-306046056046044,000575.24
1985-09-2860060560060411,000575.24
1985-09-2758660058659524,000566.67
1985-09-2656158056158014,000552.38
1985-09-25670670645645176,000534.16
1985-09-2466067565667045,000554.87
1985-09-2166066565066434,000549.90
1985-09-2066166565866523,000550.73
1985-09-1967567767067012,000554.87
1985-09-1867967967067531,000559.01
1985-09-1768168967067028,000554.87
1985-09-1369169568968929,000570.60
1985-09-1268169468169417,000574.74
1985-09-1168369668268217,000564.80
1985-09-1070571068068042,000563.15
1985-09-09708720700710159,000587.99
1985-09-07700710692701128,000580.54
1985-09-06710710695700116,000579.71
1985-09-05700711700710117,000587.99
1985-09-0470070569069277,000573.09
1985-09-03702725701720310,000596.27
1985-09-02700705686701134,000580.54
1985-08-31680715680710102,000587.99
1985-08-30680682665680125,000563.15
1985-08-2966068065868075,000563.15
1985-08-28660665651660145,000546.58
1985-08-27660664652660164,000546.58
1985-08-26660666658658148,000544.93
1985-08-2465166065165733,000544.10
1985-08-2364666064666035,000546.58
1985-08-2265065064565025,000538.30
1985-08-2163565063565010,000538.30
1985-08-2064565064564518,000534.16
1985-08-1964565064565014,000538.30
1985-08-176456456416417,000530.85
1985-08-1664065064064529,000534.16
1985-08-1564065064064655,000534.99
1985-08-1463865063565041,000538.30
1985-08-1364064064064011,000530.02
1985-08-1264064063964024,000530.02
1985-08-0964065064065024,000538.30
1985-08-086506506356358,000525.88
1985-08-0764064064064044,000530.02
1985-08-066406456406459,000534.16
1985-08-0564064563564541,000534.16
1985-08-0365065063663653,000526.71
1985-08-0263763863563630,000526.71
1985-08-0163864063563526,000525.88
1985-07-3164064063663851,000528.36
1985-07-3063964063663638,000526.71
1985-07-2963564063564029,000530.02
1985-07-2763864063664017,000530.02
1985-07-2663664063663798,000527.54
1985-07-2563563562963587,000525.88
1985-07-2464064564064031,000530.02
1985-07-2364464463564056,000530.02
1985-07-2263064563064071,000530.02
1985-07-206306306306308,000521.74
1985-07-196306306296307,000521.74
1985-07-1864864862162143,000514.29
1985-07-1763063062063019,000521.74
1985-07-1661062061062020,000513.46
1985-07-1562062059559519,000492.75
1985-07-1263063862862871,000520.08
1985-07-1164565063063064,000521.74
1985-07-1065566063563548,000525.88
1985-07-0966966964064050,000530.02
1985-07-0867067965065057,000538.30
1985-07-0665067064567034,000554.87
1985-07-0566067065565586,000542.44
1985-07-0467067766066069,000546.58
1985-07-03688697671680547,000563.15
1985-07-02659692655683416,000565.63
1985-07-01642660640657217,000544.10
1985-06-2964864863663860,000528.36
1985-06-28623639621638140,000528.36
1985-06-2761062061062084,000513.46
1985-06-2661861859560545,000501.04
1985-06-2561861861061631,000510.15
1985-06-2461462061461824,000511.80
1985-06-2260560558958917,000487.79
1985-06-2161061060460527,000501.04
1985-06-20620621619620115,000513.46
1985-06-19611615611615117,000509.32
1985-06-1860562460260897,000503.52
1985-06-17586600586595143,000492.75
1985-06-1558358357558319,000482.82
1985-06-1456558556556564,000467.91
1985-06-1356556555956015,000463.77
1985-06-125575575575578,000461.28
1985-06-1155755755355347,000457.97
1985-06-105655655555552,000459.63
1985-06-075545555535554,000459.63
1985-06-0655556555355334,000457.97
1985-06-0555555555155519,000459.63
1985-06-0456056155555517,000459.63
1985-06-035605605605609,000463.77
1985-05-3156556556356521,000467.91
1985-05-3056556556356315,000466.25
1985-05-2956556556356525,000467.91
1985-05-2856358556357223,000473.71
1985-05-2758058558058023,000480.33
1985-05-255605605605605,000463.77
1985-05-2455356555355586,000459.63
1985-05-2355056155055688,000460.46
1985-05-2255055854755069,000455.49
1985-05-2155055253855064,000455.49
1985-05-20555560551551117,000456.32
1985-05-1855555555455417,000458.80
1985-05-1755255255155115,000456.32
1985-05-16560560550550232,000455.49
1985-05-1556056055256026,000463.77
1985-05-14558560545560123,000463.77
1985-05-1356056055656032,000463.77
1985-05-105595605575609,000463.77
1985-05-0955656055256015,000463.77
1985-05-085605605605609,000463.77
1985-05-0756056055955938,000462.94
1985-05-045515515515514,000456.32
1985-05-0256056056056010,000463.77
1985-05-0156056055856028,000463.77
1985-04-3056056055956020,000463.77
1985-04-2756056255856053,000463.77
1985-04-2656357556056020,000463.77
1985-04-255655685655688,000470.39
1985-04-245705715655657,000467.91
1985-04-235645705645702,000472.05
1985-04-225625625625624,000465.42
1985-04-2056358056058013,000480.33
1985-04-195635635605605,000463.77
1985-04-185705705635635,000466.25
1985-04-1756556555155111,000456.32
1985-04-1657958056856815,000470.39
1985-04-155765805765804,000480.33
1985-04-1258558557557514,000476.19
1985-04-115865865855852,000484.47
1985-04-1059959958558511,000484.47
1985-04-09582600582582184,000481.99
1985-04-0857858057858023,000480.33
1985-04-065805805785786,000478.68
1985-04-0558259058058113,000481.16
1985-04-045905905805802,000480.33
1985-04-0358158557158014,000480.33
1985-04-025755805755803,000480.33
1985-04-0157258557257515,000476.19
1985-03-305725725715717,000472.88
1985-03-295675715675718,000472.88
1985-03-2857057156756735,000469.57
1985-03-2756756856556638,000468.74
1985-03-26580581580581178,000481.16
1985-03-2558058057057111,000472.88
1985-03-2358658658058021,000480.33
1985-03-2259059058058536,000484.47
1985-03-2061061060060017,000496.89
1985-03-1861061061061011,000505.18
1985-03-1661161161061017,000505.18
1985-03-1561562861161749,000510.97
1985-03-1461061561061141,000506
1985-03-1361061261061037,000505.18
1985-03-1261061060660618,000501.86
1985-03-1160661060561037,000505.18
1985-03-0860660660560648,000501.86
1985-03-076066066066066,000501.86
1985-03-0660560560560544,000501.04
1985-03-0560060560060522,000501.04
1985-03-0460060059059016,000488.61
1985-03-0261061260060025,000496.89
1985-03-0160961060561073,000505.18
1985-02-2861061060861033,000505.18
1985-02-2660661560661513,000509.32
1985-02-2560561560060032,000496.89
1985-02-236056056056054,000501.04
1985-02-2261461560560528,000501.04
1985-02-21599615599615111,000509.32
1985-02-2059660059659945,000496.07
1985-02-1959160059159911,000496.07
1985-02-1860060059160055,000496.89
1985-02-1660060059060040,000496.89
1985-02-155996005916008,000496.89
1985-02-1459059958559074,000488.61
1985-02-1359059058759070,000488.61
1985-02-1259059058159019,000488.61
1985-02-085905905905907,000488.61
1985-02-0659059057357314,000474.53
1985-02-0559059057359027,000488.61
1985-02-0457357357057011,000472.05
1985-02-0159559557057022,000472.05
1985-01-3159059059059012,000488.61
1985-01-3059759959559521,000492.75
1985-01-2959159959159550,000492.75
1985-01-286006015906009,000496.89
1985-01-266006006006004,000496.89
1985-01-2560060159560034,000496.89
1985-01-2460760760060022,000496.89
1985-01-2361161160860815,000503.52
1985-01-2261161160360738,000502.69
1985-01-2160161460160856,000503.52
1985-01-1959059159059115,000489.44
1985-01-1858558758058037,000480.33
1985-01-1761061059059070,000488.61
1985-01-1659061059061024,000505.18
1985-01-1457058957058963,000487.79
1985-01-1157057055656256,000465.42
1985-01-1057557557057079,000472.05
1985-01-09575576573575119,000476.19
1985-01-0857557557057063,000472.05
1985-01-0757858457557539,000476.19

分割・併合履歴 : [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株