5975 東プレ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3079080078080061,000800
1991-12-2781581580080056,000800
1991-12-2682082080180517,000805
1991-12-2582083082082029,000820
1991-12-2484685082082082,000820
1991-12-2085085083583542,000835
1991-12-1985085183083050,000830
1991-12-1886586685085822,000858
1991-12-1786887086286541,000865
1991-12-1687287285686049,000860
1991-12-1387488085087246,000872
1991-12-1283086983086997,000869
1991-12-1183083079980082,000800
1991-12-1085085582582551,000825
1991-12-0984085483985046,000850
1991-12-0680984080983935,000839
1991-12-0580282080081122,000811
1991-12-0477079577079039,000790
1991-12-037617737617706,000770
1991-12-0276176275775749,000757
1991-11-29780780740761168,000761
1991-11-2880180177077075,000770
1991-11-2782582581181129,000811
1991-11-26803820803815108,000815
1991-11-2584584582182164,000821
1991-11-2285286085085549,000855
1991-11-21884900850850374,000850
1991-11-2086687485587454,000874
1991-11-1988088086586552,000865
1991-11-1888088986586548,000865
1991-11-1591291288089978,000899
1991-11-1491091090090232,000902
1991-11-1392992991591627,000916
1991-11-1291692491592449,000924
1991-11-1193493491291521,000915
1991-11-08948960928929139,000929
1991-11-0794994993593857,000938
1991-11-0695595594394683,000946
1991-11-05960965946955100,000955
1991-11-0196696695595965,000959
1991-10-31980980955956121,000956
1991-10-30925980921979387,000979
1991-10-2993093091591656,000916
1991-10-2891092291092035,000920
1991-10-2591091090691036,000910
1991-10-2490591090091029,000910
1991-10-2390690890090090,000900
1991-10-2290691289590566,000905
1991-10-2190091090090522,000905
1991-10-1890791089589566,000895
1991-10-1791391390590548,000905
1991-10-1693093191291235,000912
1991-10-1591194991094942,000949
1991-10-1491091991091040,000910
1991-10-1191391390790737,000907
1991-10-0991091391091325,000913
1991-10-0891091591091536,000915
1991-10-079139139119129,000912
1991-10-0492592591091258,000912
1991-10-0391692091091610,000916
1991-10-029259259159159,000915
1991-10-0192592590590529,000905
1991-09-309059059019055,000905
1991-09-25950950900900101,000900
1991-09-24850860844848196,000807.62
1991-09-20880880861861109,000820
1991-09-19900900880880133,000838.10
1991-09-1890591489589560,000852.38
1991-09-1791093090391549,000871.43
1991-09-1387389587089594,000852.38
1991-09-1289589588088338,000840.95
1991-09-1192492489589512,000852.38
1991-09-1092892889092432,000880
1991-09-0992594992594019,000895.24
1991-09-0687390087089535,000852.38
1991-09-0586586584385343,000812.38
1991-09-0488188186086552,000823.81
1991-09-0388088088088014,000838.10
1991-09-0286189085689016,000847.62
1991-08-3086987486086128,000820
1991-08-2986186986086220,000820.95
1991-08-2886086185086043,000819.05
1991-08-2787087086086037,000819.05
1991-08-2690090088088019,000838.10
1991-08-2391991990090017,000857.14
1991-08-2293593592592542,000880.95
1991-08-2185191085089552,000852.38
1991-08-2083584180084082,000800
1991-08-1989090084084093,000800
1991-08-1690091090090082,000857.14
1991-08-1594094091091047,000866.67
1991-08-1493294093093833,000893.33
1991-08-1396096093593527,000890.48
1991-08-1297097097097023,000923.81
1991-08-091,0201,0201,0001,00081,000952.38
1991-08-081,0301,0301,0001,03061,000980.95
1991-08-071,0801,0801,0401,05041,0001,000
1991-08-061,1001,1001,0501,08039,0001,028.57
1991-08-051,1201,1201,0801,08043,0001,028.57
1991-08-021,0901,1301,0701,12066,0001,066.67
1991-08-011,0801,1101,0701,07082,0001,019.05
1991-07-311,1001,1401,0901,10086,0001,047.62
1991-07-301,0901,1001,0801,08096,0001,028.57
1991-07-291,1101,1101,0501,07057,0001,019.05
1991-07-261,0801,1001,0501,080123,0001,028.57
1991-07-251,0801,0901,0601,06044,0001,009.52
1991-07-241,1001,1001,0601,060172,0001,009.52
1991-07-231,0701,0701,0301,06092,0001,009.52
1991-07-221,1101,1101,0001,070154,0001,019.05
1991-07-191,1001,1501,0801,140478,0001,085.71
1991-07-181,0601,0701,0301,060399,0001,009.52
1991-07-171,0201,0701,0001,060460,0001,009.52
1991-07-169431,0009431,000127,000952.38
1991-07-1591094591094378,000898.10
1991-07-1289091088191036,000866.67
1991-07-1190090088089063,000847.62
1991-07-1086090084090041,000857.14
1991-07-09851870820850148,000809.52
1991-07-08882885850860108,000819.05
1991-07-0590191089089275,000849.52
1991-07-0490090189190199,000858.10
1991-07-0394194191691642,000872.38
1991-07-0297597694594576,000900
1991-07-01935965935960108,000914.29
1991-06-2894595091092099,000876.19
1991-06-27960970950950131,000904.76
1991-06-2699099097097077,000923.81
1991-06-2598098096098051,000933.33
1991-06-241,0001,00098098052,000933.33
1991-06-211,0101,0209901,00086,000952.38
1991-06-201,0001,01099099079,000942.86
1991-06-191,0401,0409901,010100,000961.91
1991-06-181,0601,0601,0401,04073,000990.48
1991-06-171,0901,0901,0501,06044,0001,009.52
1991-06-141,0501,0801,0401,06057,0001,009.52
1991-06-131,0401,0801,0401,05041,0001,000
1991-06-121,0401,0401,0201,03068,000980.95
1991-06-111,0201,0801,0201,06060,0001,009.52
1991-06-101,0901,0901,0001,04046,000990.48
1991-06-071,1101,1201,0901,090150,0001,038.10
1991-06-061,1201,1301,1101,11025,0001,057.14
1991-06-051,1401,1401,1101,11078,0001,057.14
1991-06-041,1401,1501,1201,12035,0001,066.67
1991-06-031,1501,1601,1501,1606,0001,104.76
1991-05-311,1201,1501,1101,13039,0001,076.19
1991-05-301,1601,1601,1101,12035,0001,066.67
1991-05-291,1201,1401,1101,14037,0001,085.71
1991-05-281,1301,1301,1001,100133,0001,047.62
1991-05-271,1601,1601,1301,13065,0001,076.19
1991-05-241,1401,1401,1201,13077,0001,076.19
1991-05-231,1601,1601,1301,15019,0001,095.24
1991-05-221,1301,1501,1301,14026,0001,085.71
1991-05-211,1201,1201,1101,11060,0001,057.14
1991-05-201,1601,1601,1501,15023,0001,095.24
1991-05-171,1701,1801,1501,15041,0001,095.24
1991-05-161,2001,2001,1601,16068,0001,104.76
1991-05-151,2201,2201,1901,200112,0001,142.86
1991-05-141,2501,2501,2201,230107,0001,171.43
1991-05-131,2601,2701,2501,250138,0001,190.48
1991-05-101,2901,3001,2501,260435,0001,200
1991-05-091,2001,3001,1901,290600,0001,228.57
1991-05-081,1901,1901,1601,19058,0001,133.33
1991-05-071,1601,1901,1601,17055,0001,114.29
1991-05-021,1801,2001,1501,15094,0001,095.24
1991-05-011,1201,1801,1201,18089,0001,123.81
1991-04-301,1101,1301,1101,11019,0001,057.14
1991-04-261,1101,1201,1001,11056,0001,057.14
1991-04-251,1301,1501,1101,11065,0001,057.14
1991-04-241,1101,1201,1101,120120,0001,066.67
1991-04-231,1101,1301,1001,120109,0001,066.67
1991-04-221,1401,1401,1301,13041,0001,076.19
1991-04-191,1501,1601,1301,140155,0001,085.71
1991-04-181,1701,1801,1501,17054,0001,114.29
1991-04-171,2001,2001,1801,18070,0001,123.81
1991-04-161,1801,1901,1701,19060,0001,133.33
1991-04-151,2001,2001,1701,19053,0001,133.33
1991-04-121,2101,2101,1901,19065,0001,133.33
1991-04-111,2201,2201,1901,20076,0001,142.86
1991-04-101,2101,2201,2001,22091,0001,161.90
1991-04-091,2201,2201,2001,200145,0001,142.86
1991-04-081,2201,2201,1901,220127,0001,161.90
1991-04-051,2001,2101,1901,200167,0001,142.86
1991-04-041,2001,2001,1601,160254,0001,104.76
1991-04-031,2001,2001,1801,18065,0001,123.81
1991-04-021,1801,1901,1701,180102,0001,123.81
1991-04-011,2001,2001,1601,200119,0001,142.86
1991-03-291,2101,2301,1901,220180,0001,161.90
1991-03-281,2101,2201,2001,220190,0001,161.90
1991-03-271,1801,2401,1801,230415,0001,171.43
1991-03-261,1901,2001,1601,160329,0001,104.76
1991-03-251,1901,2001,1501,150432,0001,095.24
1991-03-221,1101,1701,1101,170298,0001,114.29
1991-03-201,1601,1801,1101,110322,0001,057.14
1991-03-191,1701,1801,1401,160576,0001,104.76
1991-03-181,2101,2201,1801,180338,0001,123.81
1991-03-151,2301,2601,2301,24075,0001,180.95
1991-03-141,2301,2301,2101,22085,0001,161.90
1991-03-131,2301,2501,2201,22054,0001,161.90
1991-03-121,2701,2901,2501,26090,0001,200
1991-03-111,2501,2801,2201,280101,0001,219.05
1991-03-081,2501,2501,2301,23055,0001,171.43
1991-03-071,2301,2301,2101,220160,0001,161.90
1991-03-061,2801,2801,2101,210195,0001,152.38
1991-03-051,3001,3001,2601,26099,0001,200
1991-03-041,2601,3001,2501,26091,0001,200
1991-03-011,3001,3001,2601,26074,0001,200
1991-02-281,2801,3601,2501,350427,0001,285.71
1991-02-271,3101,3301,2801,300209,0001,238.10
1991-02-261,4101,4101,3001,310282,0001,247.62
1991-02-251,3901,4301,3501,390112,0001,323.81
1991-02-221,4501,4701,3701,390307,0001,323.81
1991-02-211,3501,4401,3301,430640,0001,361.90
1991-02-201,3301,3301,2701,330298,0001,266.67
1991-02-191,2301,3701,2201,270431,0001,209.52
1991-02-181,2301,2401,1901,190180,0001,133.33
1991-02-151,2001,2001,1501,170211,0001,114.29
1991-02-141,2001,2301,1801,180208,0001,123.81
1991-02-131,2101,2301,1601,160116,0001,104.76
1991-02-121,2201,2401,2001,230262,0001,171.43
1991-02-081,2401,2401,1501,160450,0001,104.76
1991-02-071,0301,2001,0301,2001,291,0001,142.86
1991-02-061,0001,0209901,020859,000971.43
1991-02-051,0001,0201,0001,00083,000952.38
1991-02-04945971945946120,000900.95
1991-02-0198198194194166,000896.19
1991-01-311,0001,030982982177,000935.24
1991-01-3093197292697298,000925.71
1991-01-29900930900910110,000866.67
1991-01-2891291290090044,000857.14
1991-01-25900930900900177,000857.14
1991-01-24920920850895359,000852.38
1991-01-231,0101,010950950114,000904.76
1991-01-221,0001,0509901,030359,000980.95
1991-01-181,0601,2101,0001,210246,0001,152.38
1991-01-1797099097099071,000942.86
1991-01-169801,00098099088,000942.86
1991-01-141,0601,1301,0601,100132,0001,047.62
1991-01-111,0601,0601,0601,060126,0001,009.52
1991-01-101,3801,3901,3101,310103,0001,247.62
1991-01-091,4001,4001,4001,40047,0001,333.33
1991-01-071,5001,5401,5001,5404,0001,466.67
1991-01-041,5001,5501,5001,55045,0001,476.19

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