5975 東プレ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	705	705	700	705	110,000	705
1992-12-29	705	705	698	705	81,000	705
1992-12-28	712	712	705	705	47,000	705
1992-12-25	705	715	705	707	192,000	707
1992-12-24	709	710	700	700	1,149,000	700
1992-12-22	704	712	703	712	230,000	712
1992-12-21	690	707	690	702	241,000	702
1992-12-18	684	685	682	682	96,000	682
1992-12-17	685	685	680	685	84,000	685
1992-12-16	695	695	685	685	30,000	685
1992-12-15	697	697	685	697	129,000	697
1992-12-14	695	700	690	700	176,000	700
1992-12-11	678	683	677	679	169,000	679
1992-12-10	660	670	660	666	133,000	666
1992-12-09	651	659	651	652	137,000	652
1992-12-08	620	640	617	637	98,000	637
1992-12-07	621	621	620	620	15,000	620
1992-12-04	613	620	610	620	155,000	620
1992-12-03	615	617	613	613	78,000	613
1992-12-02	629	629	620	620	11,000	620
1992-12-01	634	636	630	630	136,000	630
1992-11-30	625	634	619	634	49,000	634
1992-11-27	641	645	635	635	65,000	635
1992-11-26	635	650	635	640	109,000	640
1992-11-25	620	649	617	635	53,000	635
1992-11-24	605	615	605	615	84,000	615
1992-11-20	592	605	590	599	124,000	599
1992-11-19	588	598	588	592	48,000	592
1992-11-18	588	588	561	588	97,000	588
1992-11-17	561	580	561	579	63,000	579
1992-11-16	540	565	540	560	187,000	560
1992-11-13	526	530	526	530	42,000	530
1992-11-12	525	525	522	522	41,000	522
1992-11-11	530	531	525	525	78,000	525
1992-11-10	536	540	531	531	64,000	531
1992-11-09	585	585	555	556	45,000	556
1992-11-06	588	588	579	585	61,000	585
1992-11-05	590	590	576	590	16,000	590
1992-11-04	591	591	580	590	26,000	590
1992-11-02	593	594	590	590	10,000	590
1992-10-30	610	614	601	609	58,000	609
1992-10-29	635	635	615	615	88,000	615
1992-10-28	636	636	635	635	18,000	635
1992-10-27	635	645	635	640	8,000	640
1992-10-26	625	635	625	635	20,000	635
1992-10-23	645	645	623	625	85,000	625
1992-10-22	649	654	635	635	32,000	635
1992-10-21	621	640	617	639	141,000	639
1992-10-20	625	630	620	621	70,000	621
1992-10-19	636	636	630	630	12,000	630
1992-10-16	641	642	641	641	19,000	641
1992-10-15	639	639	631	632	35,000	632
1992-10-14	645	650	640	640	25,000	640
1992-10-13	644	645	637	645	28,000	645
1992-10-12	631	637	631	634	80,000	634
1992-10-09	660	660	638	638	24,000	638
1992-10-08	641	650	635	650	58,000	650
1992-10-07	646	665	646	655	71,000	655
1992-10-06	640	650	633	643	116,000	643
1992-10-05	660	665	656	660	47,000	660
1992-10-02	689	689	676	680	36,000	680
1992-10-01	698	699	675	689	78,000	689
1992-09-30	675	703	651	699	136,000	699
1992-09-29	695	695	685	685	105,000	685
1992-09-28	700	705	693	705	79,000	705
1992-09-25	699	700	691	695	106,000	695
1992-09-24	696	716	691	691	187,000	691
1992-09-22	701	701	685	695	159,000	695
1992-09-21	740	740	700	702	320,000	702
1992-09-18	725	741	710	730	1,264,000	730
1992-09-17	660	686	660	685	256,000	685
1992-09-16	680	688	660	670	240,000	670
1992-09-14	670	689	660	685	208,000	685
1992-09-11	648	690	648	660	400,000	660
1992-09-10	650	685	649	658	654,000	658
1992-09-09	591	631	590	610	330,000	610
1992-09-08	570	606	568	590	178,000	590
1992-09-07	561	580	561	570	49,000	570
1992-09-04	530	551	530	551	100,000	551
1992-09-03	500	520	500	518	49,000	518
1992-09-02	535	535	520	520	24,000	520
1992-09-01	555	560	546	550	74,000	550
1992-08-31	570	580	545	545	51,000	545
1992-08-28	512	565	512	561	107,000	561
1992-08-27	498	521	498	521	42,000	521
1992-08-26	519	520	497	497	36,000	497
1992-08-25	530	530	510	520	28,000	520
1992-08-24	510	536	505	525	53,000	525
1992-08-21	480	480	480	480	39,000	480
1992-08-20	445	450	444	445	18,000	445
1992-08-19	446	446	440	445	19,000	445
1992-08-18	456	456	440	445	29,000	445
1992-08-14	450	452	441	441	32,000	441
1992-08-13	433	449	433	449	28,000	449
1992-08-12	451	454	441	441	48,000	441
1992-08-11	460	470	460	460	37,000	460
1992-08-10	461	462	461	461	28,000	461
1992-08-07	504	504	484	485	46,000	485
1992-08-06	505	505	505	505	21,000	505
1992-08-05	525	535	525	525	49,000	525
1992-08-04	511	529	511	525	21,000	525
1992-08-03	530	530	520	520	41,000	520
1992-07-31	510	532	510	530	16,000	530
1992-07-30	500	510	500	510	48,000	510
1992-07-29	514	515	500	500	51,000	500
1992-07-28	518	520	490	515	41,000	515
1992-07-27	525	535	520	520	15,000	520
1992-07-24	535	535	506	520	26,000	520
1992-07-23	506	530	491	525	109,000	525
1992-07-22	529	529	501	506	25,000	506
1992-07-21	545	546	525	531	49,000	531
1992-07-20	546	550	545	546	30,000	546
1992-07-17	570	570	550	550	60,000	550
1992-07-16	591	591	570	570	8,000	570
1992-07-15	604	611	591	600	61,000	600
1992-07-14	600	605	591	604	41,000	604
1992-07-13	604	604	600	604	72,000	604
1992-07-10	623	623	604	604	32,000	604
1992-07-09	595	625	595	623	204,000	623
1992-07-08	560	585	560	585	112,000	585
1992-07-07	561	564	560	560	49,000	560
1992-07-06	576	576	560	560	35,000	560
1992-07-03	551	565	550	555	118,000	555
1992-07-02	500	531	490	531	219,000	531
1992-07-01	508	508	470	490	171,000	490
1992-06-30	520	520	500	500	42,000	500
1992-06-29	545	545	520	520	32,000	520
1992-06-26	540	540	540	540	76,000	540
1992-06-25	540	540	540	540	17,000	540
1992-06-24	539	540	538	540	33,000	540
1992-06-23	570	570	560	560	16,000	560
1992-06-19	600	600	580	580	21,000	580
1992-06-18	600	600	568	578	18,000	578
1992-06-17	620	620	600	600	32,000	600
1992-06-16	620	621	620	620	12,000	620
1992-06-15	631	631	620	620	35,000	620
1992-06-12	640	640	626	630	47,000	630
1992-06-11	625	630	625	630	6,000	630
1992-06-10	633	633	625	625	4,000	625
1992-06-09	620	625	620	623	8,000	623
1992-06-08	645	645	621	621	3,000	621
1992-06-05	650	650	646	646	18,000	646
1992-06-04	650	650	641	650	22,000	650
1992-06-03	641	655	641	650	9,000	650
1992-06-01	650	650	650	650	5,000	650
1992-05-29	650	669	650	669	11,000	669
1992-05-28	650	650	640	640	47,000	640
1992-05-26	689	690	680	680	13,000	680
1992-05-25	681	690	681	690	39,000	690
1992-05-22	680	698	680	680	9,000	680
1992-05-21	705	706	700	700	45,000	700
1992-05-20	700	720	699	710	130,000	710
1992-05-19	653	697	653	697	94,000	697
1992-05-18	655	665	655	660	36,000	660
1992-05-15	678	686	660	660	139,000	660
1992-05-14	670	698	668	676	74,000	676
1992-05-13	670	670	650	660	45,000	660
1992-05-12	656	678	640	671	220,000	671
1992-05-11	625	648	625	648	66,000	648
1992-05-08	630	630	615	619	38,000	619
1992-05-07	606	630	606	630	78,000	630
1992-05-06	601	610	601	606	54,000	606
1992-05-01	565	591	565	591	37,000	591
1992-04-30	589	589	560	575	22,000	575
1992-04-28	570	596	569	590	85,000	590
1992-04-27	540	560	540	560	16,000	560
1992-04-24	555	555	533	540	24,000	540
1992-04-23	533	555	533	555	20,000	555
1992-04-22	530	535	524	530	22,000	530
1992-04-21	547	547	540	540	15,000	540
1992-04-20	566	566	550	550	20,000	550
1992-04-17	590	590	566	566	26,000	566
1992-04-16	555	600	555	580	120,000	580
1992-04-15	555	560	545	551	82,000	551
1992-04-14	520	525	518	525	46,000	525
1992-04-13	518	531	511	518	82,000	518
1992-04-10	485	510	477	505	70,000	505
1992-04-09	481	500	480	480	57,000	480
1992-04-08	510	510	481	481	85,000	481
1992-04-07	550	550	501	501	24,000	501
1992-04-06	523	542	523	542	17,000	542
1992-04-03	521	528	520	522	43,000	522
1992-04-02	547	550	500	520	81,000	520
1992-04-01	590	590	545	545	40,000	545
1992-03-31	620	630	615	615	42,000	615
1992-03-30	650	650	630	630	9,000	630
1992-03-27	661	661	651	652	12,000	652
1992-03-26	662	665	661	661	28,000	661
1992-03-25	655	676	655	660	63,000	660
1992-03-24	700	700	685	685	43,000	685
1992-03-23	681	695	680	695	12,000	695
1992-03-19	656	680	656	675	55,000	675
1992-03-18	670	670	650	650	14,000	650
1992-03-17	675	675	670	675	23,000	675
1992-03-16	670	677	670	672	19,000	672
1992-03-13	685	695	685	690	23,000	690
1992-03-12	682	690	682	685	13,000	685
1992-03-11	695	695	682	682	37,000	682
1992-03-10	690	705	690	691	12,000	691
1992-03-09	710	710	681	681	30,000	681
1992-03-06	725	726	710	710	35,000	710
1992-03-05	735	735	726	726	20,000	726
1992-03-04	731	735	726	735	13,000	735
1992-03-03	732	733	731	732	28,000	732
1992-03-02	745	745	731	731	8,000	731
1992-02-28	746	746	725	725	37,000	725
1992-02-27	735	752	735	746	27,000	746
1992-02-26	712	735	712	735	28,000	735
1992-02-25	722	722	722	722	3,000	722
1992-02-24	745	745	721	721	6,000	721
1992-02-21	720	725	715	725	42,000	725
1992-02-20	720	720	705	715	49,000	715
1992-02-19	721	721	702	720	32,000	720
1992-02-18	726	740	723	723	19,000	723
1992-02-17	720	721	720	721	5,000	721
1992-02-14	765	765	740	740	30,000	740
1992-02-13	765	770	765	766	16,000	766
1992-02-12	765	770	765	770	22,000	770
1992-02-10	794	794	770	780	43,000	780
1992-02-07	801	814	799	799	90,000	799
1992-02-06	795	795	781	795	33,000	795
1992-02-05	766	770	766	766	19,000	766
1992-02-04	766	767	765	766	14,000	766
1992-02-03	763	770	763	765	19,000	765
1992-01-31	740	749	736	749	20,000	749
1992-01-30	721	740	720	730	90,000	730
1992-01-29	755	755	731	731	24,000	731
1992-01-28	750	755	750	750	108,000	750
1992-01-27	742	742	742	742	28,000	742
1992-01-24	734	740	734	734	63,000	734
1992-01-23	740	750	730	740	49,000	740
1992-01-22	710	730	692	730	54,000	730
1992-01-21	702	711	702	710	10,000	710
1992-01-20	720	730	700	700	37,000	700
1992-01-17	740	740	720	720	39,000	720
1992-01-16	760	770	750	750	22,000	750
1992-01-14	770	780	770	770	26,000	770
1992-01-13	790	790	770	770	43,000	770
1992-01-10	787	792	781	783	33,000	783
1992-01-09	800	800	792	792	12,000	792
1992-01-08	809	809	800	800	28,000	800
1992-01-07	800	820	800	819	25,000	819
1992-01-06	800	800	800	800	7,000	800

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