5975 東プレ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-276106206106209,000590.48
1986-12-2663064063063027,000600
1986-12-2563064063063544,000604.76
1986-12-2458961658561078,000580.95
1986-12-23611611582588135,000560
1986-12-2263563561061130,000581.91
1986-12-1965365363563551,000604.76
1986-12-1866566564764755,000616.19
1986-12-1768068066566533,000633.33
1986-12-1668568567167146,000639.05
1986-12-1568169566566543,000633.33
1986-12-1268369067167156,000639.05
1986-12-1170070068268258,000649.52
1986-12-10670692660682121,000649.52
1986-12-0968568666167082,000638.10
1986-12-0871571569569566,000661.91
1986-12-0671272070570546,000671.43
1986-12-05720720699702120,000668.57
1986-12-04755759721721201,000686.67
1986-12-03759760741756649,000720
1986-12-02701762690759459,000722.86
1986-12-01710711681698220,000664.76
1986-11-29710749705720360,000685.71
1986-11-286607296567201,204,000685.71
1986-11-27590630586630290,000600
1986-11-26570590568580111,000552.38
1986-11-2558058057357567,000547.62
1986-11-2259859858958919,000560.95
1986-11-2159960059159816,000569.52
1986-11-2059660059260041,000571.43
1986-11-1960160159559514,000566.67
1986-11-1860060859260061,000571.43
1986-11-1760760759560046,000571.43
1986-11-14602608600608113,000579.05
1986-11-13615615605605125,000576.19
1986-11-12580610580605244,000576.19
1986-11-1155558555558093,000552.38
1986-11-1056556555055042,000523.81
1986-11-0755056054455047,000523.81
1986-11-0655156054054077,000514.29
1986-11-0555157055056153,000534.29
1986-11-0456958155156082,000533.33
1986-11-0157057054055976,000532.38
1986-10-31569569540560156,000533.33
1986-10-30530600530590407,000561.91
1986-10-29500523496515139,000490.48
1986-10-2851051049550078,000476.19
1986-10-27505518500505125,000480.95
1986-10-2551251250050036,000476.19
1986-10-2452052051051030,000485.71
1986-10-2349152048552058,000495.24
1986-10-2250050948149061,000466.67
1986-10-2152552550050076,000476.19
1986-10-20529530520530109,000504.76
1986-10-1754154852552556,000500
1986-10-1656056054554533,000519.05
1986-10-1556156155055528,000528.57
1986-10-1456356356056019,000533.33
1986-10-1355656255056077,000533.33
1986-10-0955655855255432,000527.62
1986-10-08577577551552140,000525.71
1986-10-0758558557057945,000551.43
1986-10-0659159958058059,000552.38
1986-10-0457158257158043,000552.38
1986-10-0357657655055164,000524.76
1986-10-0260060057157155,000543.81
1986-10-01640640607610155,000580.95
1986-09-30637655636640132,000609.52
1986-09-2961062761062741,000597.14
1986-09-2765065160760741,000578.10
1986-09-2668668665165152,000620
1986-09-25695695660680185,000647.62
1986-09-24681731681695479,000661.91
1986-09-22680680680680112,000647.62
1986-09-161,3001,3001,2601,26043,0001,200
1986-09-121,3301,3301,2901,29027,0001,228.57
1986-09-111,3901,4101,3701,41074,0001,342.86
1986-09-101,3901,4301,3801,43073,0001,361.90
1986-09-091,4201,4501,3901,45032,0001,380.95
1986-09-081,4501,4501,4301,43040,0001,361.90
1986-09-051,4701,5001,4701,500218,0001,428.57
1986-09-041,5001,5301,4701,520490,0001,447.62
1986-09-031,3901,5001,3901,500473,0001,428.57
1986-09-021,3501,4101,3501,410304,0001,342.86
1986-09-011,3901,4001,3001,30032,0001,238.10
1986-08-291,3801,4201,3701,420297,0001,352.38
1986-08-281,3401,3501,2601,35066,0001,285.71
1986-08-271,3501,3701,3401,34023,0001,276.19
1986-08-261,4001,4001,3501,400405,0001,333.33
1986-08-251,3001,4201,2901,420493,0001,352.38
1986-08-231,3001,3101,2801,300152,0001,238.10
1986-08-221,3501,3501,2901,31085,0001,247.62
1986-08-211,3801,4001,3801,400216,0001,333.33
1986-08-201,4201,4401,4201,44062,0001,371.43
1986-08-191,3901,4001,3501,400285,0001,333.33
1986-08-181,4301,4301,3701,38027,0001,314.29
1986-08-151,4801,4901,4301,430404,0001,361.90
1986-08-141,4901,4901,4601,480440,0001,409.52
1986-08-131,4701,5201,4501,520247,0001,447.62
1986-08-121,5601,5601,5101,510159,0001,438.10
1986-08-111,4101,5801,4101,5501,446,0001,476.19
1986-08-081,3101,4001,3101,380176,0001,314.29
1986-08-071,3901,4001,3301,330126,0001,266.67
1986-08-061,3901,4001,3801,390374,0001,323.81
1986-08-051,4001,4001,3801,380601,0001,314.29
1986-08-041,4201,4201,3501,400236,0001,333.33
1986-08-021,3501,4001,3101,40044,0001,333.33
1986-08-011,3701,4001,3701,370863,0001,304.76
1986-07-311,3801,4301,3801,43011,0001,361.90
1986-07-301,4501,4501,4001,400135,0001,333.33
1986-07-291,3501,5001,3501,500219,0001,428.57
1986-07-281,3901,4701,3901,390138,0001,323.81
1986-07-261,3201,3901,3101,39035,0001,323.81
1986-07-251,3601,3901,3001,300118,0001,238.10
1986-07-241,3901,4101,3901,4007,0001,333.33
1986-07-231,3901,4201,3901,41014,0001,342.86
1986-07-221,4301,4501,3501,45047,0001,380.95
1986-07-211,3701,4501,3701,45055,0001,380.95
1986-07-181,4601,4701,4201,47041,0001,400
1986-07-171,4901,4901,4601,4907,0001,419.05
1986-07-161,3801,5201,3801,500105,0001,428.57
1986-07-151,4001,4401,3801,44032,0001,371.43
1986-07-141,4001,4001,4001,4004,0001,333.33
1986-07-111,4201,4501,3901,450108,0001,380.95
1986-07-101,4601,4601,4001,45053,0001,380.95
1986-07-091,4901,5001,4501,47042,0001,400
1986-07-071,5001,5401,5001,54013,0001,466.67
1986-07-041,5301,5501,5101,55033,0001,476.19
1986-07-031,5401,5601,5001,56031,0001,485.71
1986-07-021,5701,5701,5701,570112,0001,495.24
1986-07-011,5201,5701,5201,57051,0001,495.24
1986-06-301,5801,5801,5501,58038,0001,504.76
1986-06-281,5001,5601,5001,56059,0001,485.71
1986-06-271,5501,5501,4901,49077,0001,419.05
1986-06-261,5601,5801,5201,58071,0001,504.76
1986-06-251,5901,6001,5301,580222,0001,504.76
1986-06-241,5901,6001,5501,58060,0001,504.76
1986-06-231,5701,6101,5501,60083,0001,523.81
1986-06-211,6301,6301,5701,60045,0001,523.81
1986-06-201,6001,6301,5801,600153,0001,523.81
1986-06-191,6501,6501,5901,60089,0001,523.81
1986-06-181,5501,6501,5501,640262,0001,561.90
1986-06-171,5801,5801,5401,54034,0001,466.67
1986-06-161,5901,6001,5801,580202,0001,504.76
1986-06-131,6201,6301,5901,590116,0001,514.29
1986-06-121,5501,6101,5501,600635,0001,523.81
1986-06-111,4901,5201,4601,500114,0001,428.57
1986-06-101,4601,5201,4601,520177,0001,447.62
1986-06-091,4801,5401,4701,510291,0001,438.10
1986-06-071,4501,4801,4501,450246,0001,380.95
1986-06-061,4201,4201,3701,37040,0001,304.76
1986-06-051,4501,4501,4201,42070,0001,352.38
1986-06-041,4401,4501,4201,450136,0001,380.95
1986-06-031,4001,4401,4001,44083,0001,371.43
1986-06-021,4301,4401,3901,42022,0001,352.38
1986-05-311,4301,4301,4101,43044,0001,361.90
1986-05-301,4001,4401,4001,44045,0001,371.43
1986-05-291,4401,4501,3901,450102,0001,380.95
1986-05-281,4601,4601,4001,44087,0001,371.43
1986-05-271,3701,5001,3501,440419,0001,371.43
1986-05-261,3701,4001,3501,39050,0001,323.81
1986-05-241,3801,4001,3501,40040,0001,333.33
1986-05-231,3501,4001,3401,400186,0001,333.33
1986-05-221,3901,3901,3501,35063,0001,285.71
1986-05-211,3901,3901,3501,390102,0001,323.81
1986-05-201,4101,4101,3601,39023,0001,323.81
1986-05-191,3901,4201,3801,42046,0001,352.38
1986-05-171,4101,4301,3701,37041,0001,304.76
1986-05-161,4101,4401,3601,420183,0001,352.38
1986-05-151,4301,4401,3701,37066,0001,304.76
1986-05-141,4901,4901,4301,430241,0001,361.90
1986-05-131,4501,4801,4201,480348,0001,409.52
1986-05-121,4301,4501,4001,410177,0001,342.86
1986-05-091,4201,4201,3601,410152,0001,342.86
1986-05-081,4201,4201,3901,400251,0001,333.33
1986-05-071,3501,4401,3401,440756,0001,371.43
1986-05-061,3001,3301,2801,32099,0001,257.14
1986-05-021,2901,3301,2801,320166,0001,257.14
1986-05-011,2601,2901,2501,290101,0001,228.57
1986-04-301,2301,2501,2101,230131,0001,171.43
1986-04-281,2201,2701,2101,270213,0001,209.52
1986-04-261,2601,2801,2201,280131,0001,219.05
1986-04-251,2501,3001,2001,280177,0001,219.05
1986-04-241,2901,2901,2401,24073,0001,180.95
1986-04-231,2701,2901,2201,29086,0001,228.57
1986-04-221,2701,2901,2601,27068,0001,209.52
1986-04-211,3001,3001,2701,30038,0001,238.10
1986-04-191,2401,3201,2401,320122,0001,257.14
1986-04-181,2901,3001,2501,25071,0001,190.48
1986-04-171,3101,3101,2601,29017,0001,228.57
1986-04-161,2801,3301,2501,320214,0001,257.14
1986-04-151,3201,3201,2601,26061,0001,200
1986-04-141,2801,3401,2801,34080,0001,276.19
1986-04-111,3501,3501,3001,30054,0001,238.10
1986-04-101,3501,3601,3001,360120,0001,295.24
1986-04-091,3501,3701,3201,320183,0001,257.14
1986-04-081,3401,3701,2901,37073,0001,304.76
1986-04-071,3501,3601,3101,35068,0001,285.71
1986-04-051,3201,3901,3101,370213,0001,304.76
1986-04-041,3401,3401,2701,310117,0001,247.62
1986-04-031,3001,3501,2901,33092,0001,266.67
1986-04-021,2901,3701,2601,350342,0001,285.71
1986-04-011,2701,2901,2301,290160,0001,228.57
1986-03-311,2801,2901,2501,28020,0001,219.05
1986-03-291,2001,3001,2001,290181,0001,228.57
1986-03-281,2401,2401,1701,200251,0001,142.86
1986-03-271,2301,2501,2001,250385,0001,190.48
1986-03-261,0501,2201,0501,220389,0001,161.90
1986-03-251,1401,1501,0701,070276,0001,019.05
1986-03-241,1801,1801,0901,17062,0001,114.29
1986-03-221,1101,1901,1001,19097,0001,133.33
1986-03-201,1801,1801,1301,130267,0001,076.19
1986-03-191,1901,1901,1301,19089,0001,133.33
1986-03-181,1801,2001,1301,200166,0001,142.86
1986-03-171,2401,2401,1701,200254,0001,142.86
1986-03-151,1801,2401,1801,24093,0001,180.95
1986-03-141,2601,2601,2001,20032,0001,142.86
1986-03-131,2301,2801,2001,280198,0001,219.05
1986-03-121,2901,3001,2601,270188,0001,209.52
1986-03-111,3001,3001,2701,300243,0001,238.10
1986-03-101,2501,2701,2501,260227,0001,200
1986-03-071,2101,2701,2101,270260,0001,209.52
1986-03-061,2501,2501,2001,200113,0001,142.86
1986-03-051,2501,2601,2001,23051,0001,171.43
1986-03-041,2001,2601,2001,260160,0001,200
1986-03-031,2101,2401,1801,24042,0001,180.95
1986-03-011,1801,2501,1501,250123,0001,190.48
1986-02-281,2401,2501,1801,190121,0001,133.33
1986-02-271,2601,2601,2001,21057,0001,152.38
1986-02-261,2301,3001,2301,300307,0001,238.10
1986-02-251,2801,2801,2301,25092,0001,190.48
1986-02-241,2801,3001,2301,300109,0001,238.10
1986-02-221,3101,3201,2601,320221,0001,257.14
1986-02-211,3001,3101,2701,270149,0001,209.52
1986-02-201,3501,3501,3201,320622,0001,257.14
1986-02-191,2801,3401,2501,340354,0001,276.19
1986-02-181,3001,3601,2701,270596,0001,209.52
1986-02-171,3101,3401,2701,270340,0001,209.52
1986-02-151,3201,3601,3001,350451,0001,285.71
1986-02-141,3201,3401,2801,330822,0001,266.67
1986-02-131,2501,3201,2301,300614,0001,238.10
1986-02-121,2501,2701,2001,250151,0001,190.48
1986-02-101,2801,3001,2301,230298,0001,171.43
1986-02-071,2701,3201,2401,2901,298,0001,228.57
1986-02-061,2201,2701,1801,2601,297,0001,200
1986-02-051,2101,2401,1901,2101,200,0001,152.38
1986-02-041,1101,1701,1001,160585,0001,104.76
1986-02-031,1401,1401,0801,100130,0001,047.62
1986-02-011,0801,1301,0801,12056,0001,066.67
1986-01-311,1401,1401,0701,080139,0001,028.57
1986-01-301,1801,1801,0801,080255,0001,028.57
1986-01-291,0701,1701,0701,150767,0001,095.24
1986-01-281,1001,1101,0601,060197,0001,009.52
1986-01-271,1201,1301,1001,100116,0001,047.62
1986-01-251,1401,1401,1101,130209,0001,076.19
1986-01-241,1301,1701,1301,150855,0001,095.24
1986-01-231,1301,1701,1101,150534,0001,095.24
1986-01-221,1101,1801,1001,140479,0001,085.71
1986-01-211,2001,2101,1301,130777,0001,076.19
1986-01-201,1201,1801,1201,180745,0001,123.81
1986-01-181,1201,1701,1001,1301,190,0001,076.19
1986-01-171,0801,1201,0601,120779,0001,066.67
1986-01-161,1001,1001,0601,100714,0001,047.62
1986-01-141,0001,0909911,0801,105,0001,028.57
1986-01-131,0001,0109851,000341,000952.38
1986-01-101,0301,0309851,010929,000961.91
1986-01-099451,0309349951,987,000947.62
1986-01-08878935871935384,000890.48
1986-01-0787889587889039,000847.62
1986-01-0689089987789541,000852.38
1986-01-0489190089089041,000847.62

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