5975 東プレ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	690	690	680	680	21,000	647.62
1987-12-26	711	711	711	711	6,000	677.14
1987-12-25	731	731	710	710	18,000	676.19
1987-12-24	731	733	731	731	18,000	696.19
1987-12-23	731	731	731	731	12,000	696.19
1987-12-22	735	750	735	750	95,000	714.29
1987-12-21	731	745	730	745	9,000	709.52
1987-12-18	731	738	716	716	35,000	681.91
1987-12-17	740	741	740	740	49,000	704.76
1987-12-16	746	747	740	740	43,000	704.76
1987-12-15	746	750	745	746	37,000	710.48
1987-12-14	735	760	735	745	36,000	709.52
1987-12-11	739	745	739	745	16,000	709.52
1987-12-10	748	759	736	759	79,000	722.86
1987-12-09	780	780	726	726	51,000	691.43
1987-12-08	786	786	765	770	49,000	733.33
1987-12-07	789	820	785	785	259,000	747.62
1987-12-05	784	805	774	799	402,000	760.95
1987-12-04	735	764	720	764	160,000	727.62
1987-12-03	714	745	707	745	61,000	709.52
1987-12-02	700	715	700	705	52,000	671.43
1987-12-01	700	710	690	690	26,000	657.14
1987-11-30	722	722	710	710	6,000	676.19
1987-11-28	700	722	700	722	29,000	687.62
1987-11-27	721	721	700	700	88,000	666.67
1987-11-26	721	730	721	721	24,000	686.67
1987-11-25	719	725	719	719	17,000	684.76
1987-11-24	711	729	711	729	18,000	694.29
1987-11-20	730	730	721	721	20,000	686.67
1987-11-19	739	739	739	739	19,000	703.81
1987-11-18	731	750	731	739	7,000	703.81
1987-11-16	750	780	750	780	47,000	742.86
1987-11-13	711	750	711	750	38,000	714.29
1987-11-12	650	705	650	700	43,000	666.67
1987-11-11	680	680	650	650	75,000	619.05
1987-11-10	715	715	710	710	8,000	676.19
1987-11-09	710	720	710	715	21,000	680.95
1987-11-07	731	732	725	725	31,000	690.48
1987-11-06	750	750	731	731	30,000	696.19
1987-11-05	740	740	730	740	44,000	704.76
1987-11-04	745	745	730	740	83,000	704.76
1987-11-02	749	749	736	738	31,000	702.86
1987-10-31	742	742	725	735	34,000	700
1987-10-30	741	750	735	735	36,000	700
1987-10-29	746	750	735	740	17,000	704.76
1987-10-28	785	785	756	756	67,000	720
1987-10-27	730	760	729	755	77,000	719.05
1987-10-26	785	785	740	746	113,000	710.48
1987-10-24	815	815	799	799	64,000	760.95
1987-10-23	840	840	816	825	126,000	785.71
1987-10-22	875	880	830	830	180,000	790.48
1987-10-21	845	855	825	855	174,000	814.29
1987-10-20	815	815	815	815	40,000	776.19
1987-10-19	917	918	890	915	555,000	871.43
1987-10-16	862	925	859	917	487,000	873.33
1987-10-15	866	900	852	890	389,000	847.62
1987-10-14	850	872	836	870	600,000	828.57
1987-10-13	845	850	835	850	220,000	809.52
1987-10-12	824	845	820	840	330,000	800
1987-10-09	820	840	814	814	325,000	775.24
1987-10-08	806	820	806	815	138,000	776.19
1987-10-07	809	810	800	805	73,000	766.67
1987-10-06	814	820	801	801	166,000	762.86
1987-10-05	791	819	785	795	95,000	757.14
1987-10-03	790	795	790	790	59,000	752.38
1987-10-02	786	791	780	780	57,000	742.86
1987-10-01	785	795	778	778	93,000	740.95
1987-09-30	785	785	775	778	26,000	740.95
1987-09-29	789	789	780	785	28,000	747.62
1987-09-28	775	795	770	795	14,000	757.14
1987-09-26	789	789	765	765	34,000	728.57
1987-09-25	795	795	753	753	82,000	717.14
1987-09-24	810	810	790	790	83,000	752.38
1987-09-22	794	810	790	790	93,000	752.38
1987-09-21	794	795	786	790	69,000	752.38
1987-09-18	790	790	770	780	100,000	742.86
1987-09-17	817	818	785	790	67,000	752.38
1987-09-16	808	829	807	820	69,000	780.95
1987-09-14	778	805	777	803	45,000	764.76
1987-09-11	766	776	765	765	42,000	728.57
1987-09-10	795	795	780	780	34,000	742.86
1987-09-09	800	810	790	790	31,000	752.38
1987-09-08	805	820	790	790	63,000	752.38
1987-09-07	821	826	800	805	64,000	766.67
1987-09-05	845	845	815	816	139,000	777.14
1987-09-04	830	850	829	850	602,000	809.52
1987-09-03	790	820	783	818	346,000	779.05
1987-09-02	777	790	770	790	133,000	752.38
1987-09-01	775	789	775	775	36,000	738.10
1987-08-31	779	779	772	772	34,000	735.24
1987-08-29	780	780	771	775	48,000	738.10
1987-08-28	790	792	780	780	87,000	742.86
1987-08-27	780	790	775	782	57,000	744.76
1987-08-26	765	785	765	780	92,000	742.86
1987-08-25	767	775	765	770	29,000	733.33
1987-08-24	765	777	760	775	25,000	738.10
1987-08-22	765	765	755	755	25,000	719.05
1987-08-21	778	778	760	765	58,000	728.57
1987-08-20	762	780	762	777	19,000	740
1987-08-19	785	785	760	770	17,000	733.33
1987-08-18	790	790	760	760	40,000	723.81
1987-08-17	755	795	755	790	33,000	752.38
1987-08-14	765	765	750	755	42,000	719.05
1987-08-13	770	770	765	767	59,000	730.48
1987-08-12	780	780	770	770	62,000	733.33
1987-08-11	775	780	755	780	69,000	742.86
1987-08-10	780	780	775	780	17,000	742.86
1987-08-07	770	780	770	770	28,000	733.33
1987-08-06	771	771	756	756	38,000	720
1987-08-05	746	760	739	739	28,000	703.81
1987-08-04	771	771	736	736	59,000	700.95
1987-08-03	760	763	760	760	85,000	723.81
1987-08-01	780	797	770	770	49,000	733.33
1987-07-31	790	797	780	780	62,000	742.86
1987-07-30	799	802	790	797	77,000	759.05
1987-07-29	775	795	768	790	94,000	752.38
1987-07-28	780	780	774	774	27,000	737.14
1987-07-27	731	742	731	742	12,000	706.67
1987-07-25	741	745	731	737	27,000	701.91
1987-07-24	752	752	730	740	41,000	704.76
1987-07-23	770	770	749	749	19,000	713.33
1987-07-22	751	765	751	751	25,000	715.24
1987-07-21	751	751	725	751	74,000	715.24
1987-07-20	770	779	751	751	43,000	715.24
1987-07-17	771	790	771	772	51,000	735.24
1987-07-16	788	800	771	771	31,000	734.29
1987-07-15	820	820	796	796	120,000	758.10
1987-07-14	819	820	811	819	143,000	780
1987-07-13	800	830	800	809	123,000	770.48
1987-07-10	780	800	780	800	62,000	761.91
1987-07-09	770	770	760	770	55,000	733.33
1987-07-08	784	784	751	760	58,000	723.81
1987-07-07	790	792	763	790	80,000	752.38
1987-07-06	815	820	800	800	57,000	761.91
1987-07-04	815	830	805	825	82,000	785.71
1987-07-03	830	830	805	805	160,000	766.67
1987-07-02	858	859	800	810	425,000	771.43
1987-07-01	828	849	808	849	444,000	808.57
1987-06-30	810	820	800	818	201,000	779.05
1987-06-29	829	830	795	809	310,000	770.48
1987-06-27	849	851	811	830	1,150,000	790.48
1987-06-26	810	821	809	821	643,000	781.91
1987-06-25	730	730	720	721	114,000	686.67
1987-06-24	720	725	710	725	157,000	690.48
1987-06-23	734	735	711	720	106,000	685.71
1987-06-22	770	770	730	740	132,000	704.76
1987-06-19	775	775	750	764	197,000	727.62
1987-06-18	783	783	750	760	141,000	723.81
1987-06-17	759	793	753	780	292,000	742.86
1987-06-16	800	804	751	769	223,000	732.38
1987-06-15	812	820	790	790	489,000	752.38
1987-06-12	773	830	773	800	1,655,000	761.91
1987-06-11	763	763	730	763	845,000	726.67
1987-06-10	699	770	684	753	1,861,000	717.14
1987-06-09	717	717	680	690	490,000	657.14
1987-06-08	685	718	675	718	499,000	683.81
1987-06-06	660	690	660	675	294,000	642.86
1987-06-05	650	652	644	650	194,000	619.05
1987-06-04	621	649	621	644	78,000	613.33
1987-06-03	648	655	630	640	162,000	609.52
1987-06-02	673	673	646	646	236,000	615.24
1987-06-01	634	671	625	670	357,000	638.10
1987-05-30	630	631	626	630	88,000	600
1987-05-29	620	625	606	625	164,000	595.24
1987-05-28	632	635	619	619	78,000	589.52
1987-05-27	599	630	596	630	186,000	600
1987-05-26	595	595	587	588	8,000	560
1987-05-25	590	590	585	585	17,000	557.14
1987-05-23	605	605	590	590	20,000	561.91
1987-05-22	601	601	595	595	18,000	566.67
1987-05-21	602	605	600	600	23,000	571.43
1987-05-20	611	615	595	602	48,000	573.33
1987-05-19	610	620	600	610	118,000	580.95
1987-05-18	600	610	589	610	151,000	580.95
1987-05-15	600	600	595	600	27,000	571.43
1987-05-14	600	600	592	600	19,000	571.43
1987-05-13	610	612	599	600	61,000	571.43
1987-05-12	632	632	595	610	83,000	580.95
1987-05-11	604	645	604	630	389,000	600
1987-05-08	556	605	555	605	120,000	576.19
1987-05-07	551	555	551	555	17,000	528.57
1987-05-06	552	552	551	551	7,000	524.76
1987-05-02	555	555	551	551	21,000	524.76
1987-05-01	556	556	550	554	10,000	527.62
1987-04-30	551	551	551	551	2,000	524.76
1987-04-28	560	560	540	550	25,000	523.81
1987-04-27	560	560	550	560	18,000	533.33
1987-04-25	555	555	550	550	8,000	523.81
1987-04-23	590	590	580	585	36,000	557.14
1987-04-22	570	599	569	580	109,000	552.38
1987-04-21	543	579	543	578	24,000	550.48
1987-04-20	550	550	540	540	13,000	514.29
1987-04-17	569	569	550	550	21,000	523.81
1987-04-16	560	561	560	560	33,000	533.33
1987-04-15	560	560	560	560	36,000	533.33
1987-04-14	565	565	560	560	11,000	533.33
1987-04-13	580	580	579	579	5,000	551.43
1987-04-10	595	595	574	580	33,000	552.38
1987-04-09	550	599	540	599	76,000	570.48
1987-04-08	551	552	551	552	11,000	525.71
1987-04-07	555	560	550	551	17,000	524.76
1987-04-06	561	574	555	555	47,000	528.57
1987-04-04	575	575	570	570	15,000	542.86
1987-04-03	558	561	558	561	111,000	534.29
1987-04-02	565	565	556	556	35,000	529.52
1987-04-01	560	565	555	555	10,000	528.57
1987-03-28	566	566	560	560	16,000	533.33
1987-03-27	566	576	565	565	19,000	538.10
1987-03-26	577	579	565	565	34,000	538.10
1987-03-25	553	560	550	557	173,000	530.48
1987-03-24	580	583	550	553	45,000	526.67
1987-03-23	565	583	565	583	52,000	555.24
1987-03-20	570	570	560	565	60,000	538.10
1987-03-19	585	585	560	560	67,000	533.33
1987-03-18	570	580	560	565	73,000	538.10
1987-03-17	601	601	560	560	33,000	533.33
1987-03-16	605	605	591	591	15,000	562.86
1987-03-13	593	605	590	600	93,000	571.43
1987-03-12	595	600	590	590	44,000	561.91
1987-03-11	585	599	570	599	49,000	570.48
1987-03-10	600	603	593	593	166,000	564.76
1987-03-09	595	615	595	596	58,000	567.62
1987-03-07	601	604	590	590	51,000	561.91
1987-03-06	610	610	595	605	50,000	576.19
1987-03-05	608	608	595	600	91,000	571.43
1987-03-04	630	630	590	603	123,000	574.29
1987-03-03	586	640	585	623	239,000	593.33
1987-03-02	580	592	580	585	72,000	557.14
1987-02-28	570	585	570	575	31,000	547.62
1987-02-27	555	574	555	571	44,000	543.81
1987-02-26	559	560	542	560	138,000	533.33
1987-02-25	556	567	550	560	80,000	533.33
1987-02-24	565	565	550	555	86,000	528.57
1987-02-23	570	570	560	565	99,000	538.10
1987-02-20	568	585	568	568	80,000	540.95
1987-02-19	583	583	565	568	58,000	540.95
1987-02-18	590	600	563	563	65,000	536.19
1987-02-17	594	594	565	580	406,000	552.38
1987-02-16	604	605	585	599	84,000	570.48
1987-02-13	591	600	582	600	74,000	571.43
1987-02-12	585	600	585	590	25,000	561.91
1987-02-10	581	585	580	581	26,000	553.33
1987-02-09	604	604	588	590	23,000	561.91
1987-02-07	599	605	591	605	23,000	576.19
1987-02-06	595	600	587	587	84,000	559.05
1987-02-05	597	600	587	587	24,000	559.05
1987-02-04	587	588	587	587	10,000	559.05
1987-02-03	590	602	585	587	168,000	559.05
1987-02-02	600	604	580	580	61,000	552.38
1987-01-31	567	602	559	602	37,000	573.33
1987-01-30	582	587	561	565	121,000	538.10
1987-01-29	602	605	582	582	33,000	554.29
1987-01-28	615	620	582	582	88,000	554.29
1987-01-27	590	600	580	600	103,000	571.43
1987-01-26	597	600	573	580	91,000	552.38
1987-01-24	580	597	580	597	14,000	568.57
1987-01-23	585	585	575	580	34,000	552.38
1987-01-22	585	595	575	580	52,000	552.38
1987-01-21	593	595	579	590	44,000	561.91
1987-01-20	571	580	571	574	45,000	546.67
1987-01-19	596	596	590	591	54,000	562.86
1987-01-16	619	619	596	596	57,000	567.62
1987-01-14	614	623	596	596	40,000	567.62
1987-01-13	618	618	591	591	30,000	562.86
1987-01-12	595	618	585	618	53,000	588.57
1987-01-09	615	615	585	602	53,000	573.33
1987-01-08	601	610	595	605	35,000	576.19
1987-01-07	610	610	600	600	21,000	571.43
1987-01-06	630	630	623	627	15,000	597.14
1987-01-05	630	630	624	630	13,000	600

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