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
1992-12-30705705700705110,000705
1992-12-2970570569870581,000705
1992-12-2871271270570547,000705
1992-12-25705715705707192,000707
1992-12-247097107007001,149,000700
1992-12-22704712703712230,000712
1992-12-21690707690702241,000702
1992-12-1868468568268296,000682
1992-12-1768568568068584,000685
1992-12-1669569568568530,000685
1992-12-15697697685697129,000697
1992-12-14695700690700176,000700
1992-12-11678683677679169,000679
1992-12-10660670660666133,000666
1992-12-09651659651652137,000652
1992-12-0862064061763798,000637
1992-12-0762162162062015,000620
1992-12-04613620610620155,000620
1992-12-0361561761361378,000613
1992-12-0262962962062011,000620
1992-12-01634636630630136,000630
1992-11-3062563461963449,000634
1992-11-2764164563563565,000635
1992-11-26635650635640109,000640
1992-11-2562064961763553,000635
1992-11-2460561560561584,000615
1992-11-20592605590599124,000599
1992-11-1958859858859248,000592
1992-11-1858858856158897,000588
1992-11-1756158056157963,000579
1992-11-16540565540560187,000560
1992-11-1352653052653042,000530
1992-11-1252552552252241,000522
1992-11-1153053152552578,000525
1992-11-1053654053153164,000531
1992-11-0958558555555645,000556
1992-11-0658858857958561,000585
1992-11-0559059057659016,000590
1992-11-0459159158059026,000590
1992-11-0259359459059010,000590
1992-10-3061061460160958,000609
1992-10-2963563561561588,000615
1992-10-2863663663563518,000635
1992-10-276356456356408,000640
1992-10-2662563562563520,000635
1992-10-2364564562362585,000625
1992-10-2264965463563532,000635
1992-10-21621640617639141,000639
1992-10-2062563062062170,000621
1992-10-1963663663063012,000630
1992-10-1664164264164119,000641
1992-10-1563963963163235,000632
1992-10-1464565064064025,000640
1992-10-1364464563764528,000645
1992-10-1263163763163480,000634
1992-10-0966066063863824,000638
1992-10-0864165063565058,000650
1992-10-0764666564665571,000655
1992-10-06640650633643116,000643
1992-10-0566066565666047,000660
1992-10-0268968967668036,000680
1992-10-0169869967568978,000689
1992-09-30675703651699136,000699
1992-09-29695695685685105,000685
1992-09-2870070569370579,000705
1992-09-25699700691695106,000695
1992-09-24696716691691187,000691
1992-09-22701701685695159,000695
1992-09-21740740700702320,000702
1992-09-187257417107301,264,000730
1992-09-17660686660685256,000685
1992-09-16680688660670240,000670
1992-09-14670689660685208,000685
1992-09-11648690648660400,000660
1992-09-10650685649658654,000658
1992-09-09591631590610330,000610
1992-09-08570606568590178,000590
1992-09-0756158056157049,000570
1992-09-04530551530551100,000551
1992-09-0350052050051849,000518
1992-09-0253553552052024,000520
1992-09-0155556054655074,000550
1992-08-3157058054554551,000545
1992-08-28512565512561107,000561
1992-08-2749852149852142,000521
1992-08-2651952049749736,000497
1992-08-2553053051052028,000520
1992-08-2451053650552553,000525
1992-08-2148048048048039,000480
1992-08-2044545044444518,000445
1992-08-1944644644044519,000445
1992-08-1845645644044529,000445
1992-08-1445045244144132,000441
1992-08-1343344943344928,000449
1992-08-1245145444144148,000441
1992-08-1146047046046037,000460
1992-08-1046146246146128,000461
1992-08-0750450448448546,000485
1992-08-0650550550550521,000505
1992-08-0552553552552549,000525
1992-08-0451152951152521,000525
1992-08-0353053052052041,000520
1992-07-3151053251053016,000530
1992-07-3050051050051048,000510
1992-07-2951451550050051,000500
1992-07-2851852049051541,000515
1992-07-2752553552052015,000520
1992-07-2453553550652026,000520
1992-07-23506530491525109,000525
1992-07-2252952950150625,000506
1992-07-2154554652553149,000531
1992-07-2054655054554630,000546
1992-07-1757057055055060,000550
1992-07-165915915705708,000570
1992-07-1560461159160061,000600
1992-07-1460060559160441,000604
1992-07-1360460460060472,000604
1992-07-1062362360460432,000604
1992-07-09595625595623204,000623
1992-07-08560585560585112,000585
1992-07-0756156456056049,000560
1992-07-0657657656056035,000560
1992-07-03551565550555118,000555
1992-07-02500531490531219,000531
1992-07-01508508470490171,000490
1992-06-3052052050050042,000500
1992-06-2954554552052032,000520
1992-06-2654054054054076,000540
1992-06-2554054054054017,000540
1992-06-2453954053854033,000540
1992-06-2357057056056016,000560
1992-06-1960060058058021,000580
1992-06-1860060056857818,000578
1992-06-1762062060060032,000600
1992-06-1662062162062012,000620
1992-06-1563163162062035,000620
1992-06-1264064062663047,000630
1992-06-116256306256306,000630
1992-06-106336336256254,000625
1992-06-096206256206238,000623
1992-06-086456456216213,000621
1992-06-0565065064664618,000646
1992-06-0465065064165022,000650
1992-06-036416556416509,000650
1992-06-016506506506505,000650
1992-05-2965066965066911,000669
1992-05-2865065064064047,000640
1992-05-2668969068068013,000680
1992-05-2568169068169039,000690
1992-05-226806986806809,000680
1992-05-2170570670070045,000700
1992-05-20700720699710130,000710
1992-05-1965369765369794,000697
1992-05-1865566565566036,000660
1992-05-15678686660660139,000660
1992-05-1467069866867674,000676
1992-05-1367067065066045,000660
1992-05-12656678640671220,000671
1992-05-1162564862564866,000648
1992-05-0863063061561938,000619
1992-05-0760663060663078,000630
1992-05-0660161060160654,000606
1992-05-0156559156559137,000591
1992-04-3058958956057522,000575
1992-04-2857059656959085,000590
1992-04-2754056054056016,000560
1992-04-2455555553354024,000540
1992-04-2353355553355520,000555
1992-04-2253053552453022,000530
1992-04-2154754754054015,000540
1992-04-2056656655055020,000550
1992-04-1759059056656626,000566
1992-04-16555600555580120,000580
1992-04-1555556054555182,000551
1992-04-1452052551852546,000525
1992-04-1351853151151882,000518
1992-04-1048551047750570,000505
1992-04-0948150048048057,000480
1992-04-0851051048148185,000481
1992-04-0755055050150124,000501
1992-04-0652354252354217,000542
1992-04-0352152852052243,000522
1992-04-0254755050052081,000520
1992-04-0159059054554540,000545
1992-03-3162063061561542,000615
1992-03-306506506306309,000630
1992-03-2766166165165212,000652
1992-03-2666266566166128,000661
1992-03-2565567665566063,000660
1992-03-2470070068568543,000685
1992-03-2368169568069512,000695
1992-03-1965668065667555,000675
1992-03-1867067065065014,000650
1992-03-1767567567067523,000675
1992-03-1667067767067219,000672
1992-03-1368569568569023,000690
1992-03-1268269068268513,000685
1992-03-1169569568268237,000682
1992-03-1069070569069112,000691
1992-03-0971071068168130,000681
1992-03-0672572671071035,000710
1992-03-0573573572672620,000726
1992-03-0473173572673513,000735
1992-03-0373273373173228,000732
1992-03-027457457317318,000731
1992-02-2874674672572537,000725
1992-02-2773575273574627,000746
1992-02-2671273571273528,000735
1992-02-257227227227223,000722
1992-02-247457457217216,000721
1992-02-2172072571572542,000725
1992-02-2072072070571549,000715
1992-02-1972172170272032,000720
1992-02-1872674072372319,000723
1992-02-177207217207215,000721
1992-02-1476576574074030,000740
1992-02-1376577076576616,000766
1992-02-1276577076577022,000770
1992-02-1079479477078043,000780
1992-02-0780181479979990,000799
1992-02-0679579578179533,000795
1992-02-0576677076676619,000766
1992-02-0476676776576614,000766
1992-02-0376377076376519,000765
1992-01-3174074973674920,000749
1992-01-3072174072073090,000730
1992-01-2975575573173124,000731
1992-01-28750755750750108,000750
1992-01-2774274274274228,000742
1992-01-2473474073473463,000734
1992-01-2374075073074049,000740
1992-01-2271073069273054,000730
1992-01-2170271170271010,000710
1992-01-2072073070070037,000700
1992-01-1774074072072039,000720
1992-01-1676077075075022,000750
1992-01-1477078077077026,000770
1992-01-1379079077077043,000770
1992-01-1078779278178333,000783
1992-01-0980080079279212,000792
1992-01-0880980980080028,000800
1992-01-0780082080081925,000819
1992-01-068008008008007,000800

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