5975 東プレ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	836	840	820	840	28,000	800
1988-12-27	830	830	816	816	45,000	777.14
1988-12-26	819	830	816	830	10,000	790.48
1988-12-24	818	818	815	816	30,000	777.14
1988-12-23	816	820	816	818	24,000	779.05
1988-12-22	815	816	811	816	41,000	777.14
1988-12-21	810	810	810	810	6,000	771.43
1988-12-20	830	830	820	825	18,000	785.71
1988-12-19	832	832	820	820	28,000	780.95
1988-12-16	838	838	831	831	29,000	791.43
1988-12-15	832	840	820	840	14,000	800
1988-12-14	840	850	832	840	20,000	800
1988-12-13	840	850	840	850	30,000	809.52
1988-12-12	859	860	846	846	24,000	805.71
1988-12-09	856	870	856	860	38,000	819.05
1988-12-08	870	874	860	870	22,000	828.57
1988-12-07	870	880	870	870	71,000	828.57
1988-12-06	849	878	849	865	37,000	823.81
1988-12-05	862	862	841	850	28,000	809.52
1988-12-03	856	880	856	870	82,000	828.57
1988-12-02	840	860	840	858	132,000	817.14
1988-12-01	822	845	822	845	54,000	804.76
1988-11-30	829	830	821	821	68,000	781.91
1988-11-29	830	830	820	829	40,000	789.52
1988-11-28	820	829	820	820	22,000	780.95
1988-11-26	830	832	824	824	26,000	784.76
1988-11-25	800	830	795	815	63,000	776.19
1988-11-24	800	811	790	791	71,000	753.33
1988-11-22	810	810	801	809	48,000	770.48
1988-11-21	820	820	810	810	24,000	771.43
1988-11-18	799	817	790	817	68,000	778.10
1988-11-17	800	800	782	790	65,000	752.38
1988-11-16	765	770	755	770	142,000	733.33
1988-11-15	765	765	765	765	16,000	728.57
1988-11-14	760	770	760	770	14,000	733.33
1988-11-11	758	770	755	770	25,000	733.33
1988-11-10	760	760	750	760	64,000	723.81
1988-11-09	779	779	765	770	16,000	733.33
1988-11-08	779	779	770	770	4,000	733.33
1988-11-07	770	780	770	780	6,000	742.86
1988-11-05	780	780	765	765	5,000	728.57
1988-11-04	784	784	755	755	32,000	719.05
1988-11-02	780	798	780	781	34,000	743.81
1988-11-01	790	790	790	790	13,000	752.38
1988-10-31	790	799	780	785	66,000	747.62
1988-10-29	780	780	770	780	37,000	742.86
1988-10-28	760	760	745	746	145,000	710.48
1988-10-27	780	781	768	768	51,000	731.43
1988-10-26	776	781	775	780	75,000	742.86
1988-10-25	782	782	775	777	26,000	740
1988-10-24	790	790	770	780	20,000	742.86
1988-10-22	790	790	790	790	12,000	752.38
1988-10-21	790	790	750	750	70,000	714.29
1988-10-20	793	795	780	785	33,000	747.62
1988-10-19	792	793	792	793	23,000	755.24
1988-10-18	790	790	780	790	28,000	752.38
1988-10-17	781	791	779	791	41,000	753.33
1988-10-14	804	804	779	779	121,000	741.91
1988-10-13	810	810	802	802	13,000	763.81
1988-10-12	805	810	801	810	36,000	771.43
1988-10-11	820	820	820	820	10,000	780.95
1988-10-07	805	805	804	805	12,000	766.67
1988-10-06	809	809	802	802	28,000	763.81
1988-10-05	810	812	800	800	50,000	761.91
1988-10-04	845	845	830	830	9,000	790.48
1988-10-03	845	850	845	845	35,000	804.76
1988-10-01	860	860	845	845	4,000	804.76
1988-09-30	812	850	812	850	77,000	809.52
1988-09-29	810	820	810	812	31,000	773.33
1988-09-28	781	810	781	810	86,000	771.43
1988-09-27	770	790	770	781	48,000	743.81
1988-09-26	770	780	770	770	61,000	733.33
1988-09-22	809	809	800	800	68,000	761.91
1988-09-21	799	809	791	809	41,000	770.48
1988-09-20	806	819	795	819	29,000	780
1988-09-19	815	825	805	805	76,000	766.67
1988-09-16	820	820	815	815	27,000	776.19
1988-09-14	820	820	818	819	17,000	780
1988-09-13	820	820	820	820	32,000	780.95
1988-09-12	790	830	790	830	19,000	790.48
1988-09-09	820	820	790	790	23,000	752.38
1988-09-08	850	850	820	820	26,000	780.95
1988-09-07	840	840	840	840	21,000	800
1988-09-06	850	850	840	840	13,000	800
1988-09-05	850	850	840	840	23,000	800
1988-09-03	850	851	840	840	9,000	800
1988-09-02	850	860	850	860	51,000	819.05
1988-09-01	860	860	860	860	11,000	819.05
1988-08-31	860	861	860	860	29,000	819.05
1988-08-30	863	880	850	880	45,000	838.10
1988-08-29	881	881	860	860	49,000	819.05
1988-08-27	880	880	860	870	28,000	828.57
1988-08-26	891	891	881	881	25,000	839.05
1988-08-25	891	891	890	890	5,000	847.62
1988-08-24	890	890	881	881	5,000	839.05
1988-08-22	930	930	925	930	49,000	885.71
1988-08-19	920	925	920	925	53,000	880.95
1988-08-18	891	900	890	890	26,000	847.62
1988-08-17	911	911	890	890	20,000	847.62
1988-08-16	915	915	910	910	12,000	866.67
1988-08-15	930	930	930	930	9,000	885.71
1988-08-12	905	905	900	900	50,000	857.14
1988-08-11	910	914	903	905	44,000	861.91
1988-08-10	930	940	910	910	62,000	866.67
1988-08-09	921	921	920	920	18,000	876.19
1988-08-08	921	921	920	920	32,000	876.19
1988-08-06	930	930	930	930	36,000	885.71
1988-08-05	940	942	930	930	43,000	885.71
1988-08-04	960	961	950	955	53,000	909.52
1988-08-03	960	970	950	950	83,000	904.76
1988-08-02	946	946	930	930	24,000	885.71
1988-08-01	940	940	920	940	18,000	895.24
1988-07-30	930	935	910	920	35,000	876.19
1988-07-29	931	932	929	930	49,000	885.71
1988-07-28	930	950	930	930	73,000	885.71
1988-07-27	910	910	901	910	49,000	866.67
1988-07-26	925	925	900	900	24,000	857.14
1988-07-25	927	934	910	925	51,000	880.95
1988-07-23	920	938	920	938	28,000	893.33
1988-07-22	970	970	950	950	169,000	904.76
1988-07-21	980	980	965	970	123,000	923.81
1988-07-20	1,000	1,030	980	980	236,000	933.33
1988-07-19	1,010	1,040	995	1,010	723,000	961.91
1988-07-18	995	1,030	990	1,010	931,000	961.91
1988-07-15	990	993	975	985	1,295,000	938.10
1988-07-14	975	1,000	970	981	1,027,000	934.29
1988-07-13	939	955	934	955	467,000	909.52
1988-07-12	915	940	915	929	177,000	884.76
1988-07-11	920	920	910	910	25,000	866.67
1988-07-08	875	910	875	900	120,000	857.14
1988-07-07	881	881	870	873	124,000	831.43
1988-07-06	893	899	880	880	72,000	838.10
1988-07-05	905	906	891	891	44,000	848.57
1988-07-04	906	906	899	900	12,000	857.14
1988-07-02	906	906	905	905	15,000	861.91
1988-07-01	935	935	900	900	37,000	857.14
1988-06-30	885	920	880	920	65,000	876.19
1988-06-29	901	901	879	885	74,000	842.86
1988-06-28	900	909	895	895	38,000	852.38
1988-06-27	938	938	915	915	25,000	871.43
1988-06-25	926	930	920	930	17,000	885.71
1988-06-24	935	935	920	920	72,000	876.19
1988-06-23	925	925	917	920	25,000	876.19
1988-06-22	945	945	895	895	69,000	852.38
1988-06-21	941	949	925	926	104,000	881.91
1988-06-20	940	952	933	940	181,000	895.24
1988-06-17	910	939	900	930	126,000	885.71
1988-06-16	920	920	890	900	25,000	857.14
1988-06-15	900	917	896	917	51,000	873.33
1988-06-14	900	900	895	895	21,000	852.38
1988-06-13	905	905	896	900	87,000	857.14
1988-06-10	915	915	895	905	69,000	861.91
1988-06-09	930	930	920	925	50,000	880.95
1988-06-08	950	959	931	931	108,000	886.67
1988-06-07	955	958	945	945	174,000	900
1988-06-06	950	954	945	950	117,000	904.76
1988-06-04	940	945	935	945	79,000	900
1988-06-03	940	950	930	935	97,000	890.48
1988-06-02	930	930	921	930	60,000	885.71
1988-06-01	940	950	930	930	111,000	885.71
1988-05-31	936	949	935	935	111,000	890.48
1988-05-30	945	950	930	930	140,000	885.71
1988-05-28	960	968	931	931	260,000	886.67
1988-05-27	920	980	920	960	739,000	914.29
1988-05-26	922	923	910	918	159,000	874.29
1988-05-25	907	920	907	920	104,000	876.19
1988-05-24	928	928	905	907	68,000	863.81
1988-05-23	929	930	910	920	146,000	876.19
1988-05-20	920	930	911	919	93,000	875.24
1988-05-19	911	920	908	915	52,000	871.43
1988-05-18	925	929	906	906	35,000	862.86
1988-05-17	915	915	901	905	62,000	861.91
1988-05-16	930	930	915	915	60,000	871.43
1988-05-13	940	940	922	930	116,000	885.71
1988-05-12	914	949	911	936	168,000	891.43
1988-05-11	940	940	912	924	264,000	880
1988-05-10	903	930	900	930	152,000	885.71
1988-05-09	910	914	905	907	53,000	863.81
1988-05-07	915	915	900	907	33,000	863.81
1988-05-06	901	920	901	901	70,000	858.10
1988-05-02	930	930	901	911	134,000	867.62
1988-04-30	910	930	910	915	109,000	871.43
1988-04-28	896	905	890	899	69,000	856.19
1988-04-27	925	925	880	880	145,000	838.10
1988-04-26	920	939	915	915	244,000	871.43
1988-04-25	908	910	896	910	144,000	866.67
1988-04-23	914	919	901	918	90,000	874.29
1988-04-22	940	944	900	913	415,000	869.52
1988-04-21	949	964	930	930	1,275,000	885.71
1988-04-20	900	950	891	949	1,002,000	903.81
1988-04-19	865	890	865	890	477,000	847.62
1988-04-18	864	864	847	855	33,000	814.29
1988-04-15	836	860	831	846	82,000	805.71
1988-04-14	850	860	846	846	36,000	805.71
1988-04-13	844	860	837	860	76,000	819.05
1988-04-12	846	850	838	845	29,000	804.76
1988-04-11	851	865	846	846	21,000	805.71
1988-04-08	861	866	850	860	117,000	819.05
1988-04-07	869	870	860	862	58,000	820.95
1988-04-06	869	869	860	865	75,000	823.81
1988-04-05	850	860	845	860	82,000	819.05
1988-04-04	843	845	827	845	53,000	804.76
1988-04-02	823	833	822	833	8,000	793.33
1988-04-01	817	837	815	817	25,000	778.10
1988-03-31	835	837	821	837	66,000	797.14
1988-03-30	830	830	828	828	18,000	788.57
1988-03-29	825	825	810	810	21,000	771.43
1988-03-28	810	833	810	825	16,000	785.71
1988-03-26	810	810	805	810	73,000	771.43
1988-03-25	830	833	815	815	75,000	776.19
1988-03-24	849	850	830	830	22,000	790.48
1988-03-23	826	850	826	849	102,000	808.57
1988-03-22	826	830	825	826	39,000	786.67
1988-03-18	835	843	820	825	56,000	785.71
1988-03-17	850	857	835	845	36,000	804.76
1988-03-16	860	860	849	849	33,000	808.57
1988-03-15	850	850	830	830	125,000	790.48
1988-03-14	855	855	830	840	72,000	800
1988-03-11	860	860	845	845	158,000	804.76
1988-03-10	873	880	865	872	179,000	830.48
1988-03-09	850	880	850	870	78,000	828.57
1988-03-08	860	860	846	850	108,000	809.52
1988-03-07	880	880	866	870	90,000	828.57
1988-03-05	880	890	875	875	184,000	833.33
1988-03-04	880	885	870	876	175,000	834.29
1988-03-03	905	905	881	900	399,000	857.14
1988-03-02	880	910	877	900	868,000	857.14
1988-03-01	869	889	855	882	1,193,000	840
1988-02-29	830	850	825	850	494,000	809.52
1988-02-27	799	825	791	810	288,000	771.43
1988-02-26	781	784	780	780	57,000	742.86
1988-02-25	790	795	779	786	46,000	748.57
1988-02-24	782	789	779	779	65,000	741.91
1988-02-23	786	790	780	780	54,000	742.86
1988-02-22	780	798	780	780	72,000	742.86
1988-02-19	798	798	780	790	51,000	752.38
1988-02-18	790	799	790	795	115,000	757.14
1988-02-17	799	799	771	780	89,000	742.86
1988-02-16	800	800	781	786	67,000	748.57
1988-02-15	785	799	785	795	17,000	757.14
1988-02-12	800	800	785	790	31,000	752.38
1988-02-10	796	805	776	800	81,000	761.91
1988-02-09	795	807	791	795	78,000	757.14
1988-02-08	795	798	795	796	45,000	758.10
1988-02-06	799	799	790	790	42,000	752.38
1988-02-05	820	820	790	793	97,000	755.24
1988-02-04	820	824	806	810	147,000	771.43
1988-02-03	819	829	810	824	327,000	784.76
1988-02-02	795	817	795	805	165,000	766.67
1988-02-01	809	820	785	785	186,000	747.62
1988-01-30	795	810	785	806	123,000	767.62
1988-01-29	801	802	781	785	181,000	747.62
1988-01-28	775	809	773	800	560,000	761.91
1988-01-27	731	760	731	760	237,000	723.81
1988-01-26	759	759	740	750	74,000	714.29
1988-01-25	735	749	730	749	41,000	713.33
1988-01-23	730	731	726	731	22,000	696.19
1988-01-22	725	755	725	740	105,000	704.76
1988-01-21	745	745	735	741	15,000	705.71
1988-01-20	755	756	720	729	62,000	694.29
1988-01-19	760	760	735	754	45,000	718.10
1988-01-18	779	779	748	765	48,000	728.57
1988-01-14	750	770	746	769	218,000	732.38
1988-01-13	729	729	715	717	149,000	682.86
1988-01-12	725	729	704	724	78,000	689.52
1988-01-11	703	724	703	724	16,000	689.52
1988-01-08	700	729	700	725	49,000	690.48
1988-01-07	721	721	685	690	65,000	657.14
1988-01-06	711	727	711	721	18,000	686.67
1988-01-05	730	730	700	700	25,000	666.67

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31