5975 東プレ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 825 | 830 | 825 | 829 | 16,000 | 829 |
| 1993-12-29 | 820 | 840 | 820 | 829 | 57,000 | 829 |
| 1993-12-28 | 800 | 820 | 800 | 815 | 34,000 | 815 |
| 1993-12-27 | 819 | 819 | 790 | 790 | 15,000 | 790 |
| 1993-12-24 | 850 | 850 | 830 | 830 | 24,000 | 830 |
| 1993-12-22 | 841 | 841 | 835 | 840 | 32,000 | 840 |
| 1993-12-21 | 841 | 850 | 841 | 841 | 24,000 | 841 |
| 1993-12-20 | 880 | 880 | 860 | 861 | 34,000 | 861 |
| 1993-12-17 | 861 | 870 | 861 | 870 | 70,000 | 870 |
| 1993-12-16 | 854 | 864 | 851 | 860 | 143,000 | 860 |
| 1993-12-15 | 851 | 853 | 850 | 853 | 30,000 | 853 |
| 1993-12-14 | 846 | 853 | 845 | 850 | 42,000 | 850 |
| 1993-12-13 | 850 | 852 | 840 | 845 | 32,000 | 845 |
| 1993-12-10 | 818 | 830 | 811 | 830 | 80,000 | 830 |
| 1993-12-09 | 800 | 810 | 790 | 810 | 73,000 | 810 |
| 1993-12-08 | 804 | 804 | 800 | 801 | 22,000 | 801 |
| 1993-12-07 | 810 | 820 | 806 | 813 | 28,000 | 813 |
| 1993-12-06 | 822 | 822 | 806 | 820 | 65,000 | 820 |
| 1993-12-03 | 838 | 838 | 821 | 830 | 42,000 | 830 |
| 1993-12-02 | 810 | 839 | 809 | 839 | 107,000 | 839 |
| 1993-12-01 | 777 | 800 | 777 | 800 | 43,000 | 800 |
| 1993-11-30 | 775 | 784 | 775 | 777 | 43,000 | 777 |
| 1993-11-29 | 770 | 775 | 742 | 775 | 93,000 | 775 |
| 1993-11-26 | 802 | 802 | 800 | 800 | 135,000 | 800 |
| 1993-11-25 | 801 | 810 | 801 | 810 | 88,000 | 810 |
| 1993-11-24 | 801 | 805 | 800 | 800 | 78,000 | 800 |
| 1993-11-22 | 806 | 812 | 800 | 805 | 181,000 | 805 |
| 1993-11-19 | 805 | 806 | 797 | 797 | 80,000 | 797 |
| 1993-11-18 | 810 | 814 | 805 | 805 | 41,000 | 805 |
| 1993-11-17 | 805 | 824 | 805 | 810 | 82,000 | 810 |
| 1993-11-16 | 791 | 801 | 790 | 800 | 98,000 | 800 |
| 1993-11-15 | 794 | 805 | 791 | 800 | 130,000 | 800 |
| 1993-11-12 | 795 | 795 | 785 | 785 | 100,000 | 785 |
| 1993-11-11 | 754 | 775 | 754 | 775 | 135,000 | 775 |
| 1993-11-10 | 736 | 755 | 735 | 744 | 164,000 | 744 |
| 1993-11-09 | 750 | 759 | 720 | 726 | 46,000 | 726 |
| 1993-11-08 | 792 | 792 | 750 | 760 | 53,000 | 760 |
| 1993-11-05 | 790 | 810 | 790 | 791 | 83,000 | 791 |
| 1993-11-04 | 869 | 869 | 830 | 830 | 61,000 | 830 |
| 1993-11-02 | 828 | 860 | 827 | 859 | 46,000 | 859 |
| 1993-11-01 | 828 | 829 | 820 | 828 | 35,000 | 828 |
| 1993-10-29 | 822 | 822 | 819 | 819 | 43,000 | 819 |
| 1993-10-28 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1993-10-27 | 860 | 860 | 835 | 843 | 8,000 | 843 |
| 1993-10-26 | 896 | 896 | 860 | 860 | 33,000 | 860 |
| 1993-10-25 | 910 | 914 | 900 | 900 | 58,000 | 900 |
| 1993-10-22 | 885 | 910 | 885 | 910 | 153,000 | 910 |
| 1993-10-21 | 879 | 885 | 879 | 885 | 56,000 | 885 |
| 1993-10-20 | 880 | 880 | 869 | 879 | 66,000 | 879 |
| 1993-10-19 | 880 | 882 | 880 | 880 | 8,000 | 880 |
| 1993-10-18 | 899 | 899 | 880 | 880 | 57,000 | 880 |
| 1993-10-15 | 898 | 898 | 888 | 895 | 22,000 | 895 |
| 1993-10-14 | 888 | 897 | 888 | 894 | 8,000 | 894 |
| 1993-10-13 | 910 | 910 | 903 | 903 | 7,000 | 903 |
| 1993-10-12 | 901 | 903 | 896 | 900 | 22,000 | 900 |
| 1993-10-08 | 891 | 913 | 890 | 913 | 55,000 | 913 |
| 1993-10-07 | 893 | 895 | 880 | 880 | 33,000 | 880 |
| 1993-10-06 | 905 | 913 | 900 | 913 | 19,000 | 913 |
| 1993-10-05 | 912 | 915 | 890 | 900 | 25,000 | 900 |
| 1993-10-04 | 915 | 916 | 910 | 910 | 34,000 | 910 |
| 1993-10-01 | 910 | 915 | 906 | 915 | 56,000 | 915 |
| 1993-09-30 | 919 | 919 | 906 | 906 | 57,000 | 906 |
| 1993-09-29 | 895 | 900 | 881 | 900 | 83,000 | 900 |
| 1993-09-28 | 880 | 880 | 880 | 880 | 18,000 | 880 |
| 1993-09-27 | 880 | 884 | 860 | 860 | 15,000 | 860 |
| 1993-09-24 | 899 | 899 | 889 | 894 | 29,000 | 894 |
| 1993-09-22 | 920 | 920 | 899 | 909 | 27,000 | 909 |
| 1993-09-21 | 924 | 925 | 920 | 923 | 43,000 | 923 |
| 1993-09-20 | 925 | 929 | 920 | 925 | 65,000 | 925 |
| 1993-09-17 | 931 | 931 | 920 | 920 | 82,000 | 920 |
| 1993-09-16 | 947 | 947 | 920 | 940 | 70,000 | 940 |
| 1993-09-14 | 949 | 950 | 939 | 939 | 126,000 | 939 |
| 1993-09-13 | 925 | 944 | 921 | 944 | 142,000 | 944 |
| 1993-09-10 | 900 | 918 | 900 | 915 | 132,000 | 915 |
| 1993-09-09 | 900 | 901 | 895 | 900 | 54,000 | 900 |
| 1993-09-08 | 895 | 901 | 885 | 895 | 69,000 | 895 |
| 1993-09-07 | 905 | 907 | 891 | 895 | 72,000 | 895 |
| 1993-09-06 | 910 | 910 | 900 | 909 | 84,000 | 909 |
| 1993-09-03 | 890 | 905 | 890 | 900 | 293,000 | 900 |
| 1993-09-02 | 866 | 884 | 861 | 880 | 232,000 | 880 |
| 1993-09-01 | 861 | 865 | 850 | 865 | 107,000 | 865 |
| 1993-08-31 | 872 | 872 | 857 | 865 | 77,000 | 865 |
| 1993-08-30 | 857 | 874 | 857 | 872 | 212,000 | 872 |
| 1993-08-27 | 819 | 859 | 819 | 857 | 52,000 | 857 |
| 1993-08-26 | 819 | 819 | 815 | 819 | 43,000 | 819 |
| 1993-08-25 | 815 | 825 | 815 | 819 | 46,000 | 819 |
| 1993-08-24 | 815 | 816 | 810 | 812 | 29,000 | 812 |
| 1993-08-23 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1993-08-20 | 830 | 830 | 812 | 815 | 89,000 | 815 |
| 1993-08-19 | 830 | 830 | 815 | 815 | 117,000 | 815 |
| 1993-08-18 | 843 | 843 | 829 | 829 | 203,000 | 829 |
| 1993-08-17 | 843 | 846 | 837 | 837 | 37,000 | 837 |
| 1993-08-16 | 839 | 843 | 838 | 843 | 7,000 | 843 |
| 1993-08-13 | 841 | 853 | 837 | 853 | 20,000 | 853 |
| 1993-08-12 | 856 | 859 | 841 | 841 | 28,000 | 841 |
| 1993-08-11 | 829 | 845 | 829 | 836 | 25,000 | 836 |
| 1993-08-10 | 828 | 837 | 825 | 825 | 15,000 | 825 |
| 1993-08-09 | 831 | 840 | 825 | 827 | 80,000 | 827 |
| 1993-08-06 | 830 | 836 | 826 | 831 | 48,000 | 831 |
| 1993-08-05 | 858 | 865 | 830 | 830 | 96,000 | 830 |
| 1993-08-04 | 870 | 877 | 860 | 868 | 149,000 | 868 |
| 1993-08-03 | 818 | 863 | 815 | 863 | 390,000 | 863 |
| 1993-08-02 | 831 | 832 | 820 | 820 | 21,000 | 820 |
| 1993-07-30 | 825 | 835 | 818 | 835 | 73,000 | 835 |
| 1993-07-29 | 807 | 825 | 807 | 825 | 116,000 | 825 |
| 1993-07-28 | 822 | 825 | 815 | 815 | 50,000 | 815 |
| 1993-07-27 | 820 | 835 | 820 | 825 | 104,000 | 825 |
| 1993-07-26 | 815 | 820 | 807 | 820 | 36,000 | 820 |
| 1993-07-23 | 815 | 815 | 806 | 815 | 27,000 | 815 |
| 1993-07-22 | 820 | 820 | 811 | 815 | 62,000 | 815 |
| 1993-07-21 | 827 | 827 | 815 | 815 | 23,000 | 815 |
| 1993-07-20 | 841 | 851 | 825 | 827 | 48,000 | 827 |
| 1993-07-19 | 869 | 869 | 845 | 851 | 18,000 | 851 |
| 1993-07-16 | 878 | 880 | 869 | 869 | 148,000 | 869 |
| 1993-07-15 | 870 | 880 | 870 | 878 | 62,000 | 878 |
| 1993-07-14 | 850 | 870 | 850 | 870 | 71,000 | 870 |
| 1993-07-13 | 844 | 850 | 844 | 850 | 54,000 | 850 |
| 1993-07-12 | 846 | 846 | 830 | 844 | 27,000 | 844 |
| 1993-07-09 | 830 | 845 | 830 | 836 | 43,000 | 836 |
| 1993-07-08 | 830 | 850 | 830 | 840 | 43,000 | 840 |
| 1993-07-07 | 876 | 876 | 851 | 860 | 78,000 | 860 |
| 1993-07-06 | 871 | 871 | 871 | 871 | 65,000 | 871 |
| 1993-07-05 | 811 | 812 | 811 | 811 | 24,000 | 811 |
| 1993-07-02 | 818 | 818 | 791 | 791 | 108,000 | 791 |
| 1993-07-01 | 818 | 818 | 815 | 818 | 10,000 | 818 |
| 1993-06-30 | 820 | 822 | 810 | 818 | 57,000 | 818 |
| 1993-06-29 | 820 | 829 | 820 | 829 | 18,000 | 829 |
| 1993-06-28 | 815 | 829 | 815 | 815 | 51,000 | 815 |
| 1993-06-25 | 820 | 839 | 820 | 825 | 58,000 | 825 |
| 1993-06-24 | 802 | 829 | 802 | 820 | 67,000 | 820 |
| 1993-06-23 | 832 | 832 | 798 | 810 | 188,000 | 810 |
| 1993-06-22 | 797 | 832 | 797 | 832 | 30,000 | 832 |
| 1993-06-21 | 850 | 850 | 805 | 805 | 41,000 | 805 |
| 1993-06-18 | 871 | 872 | 861 | 861 | 41,000 | 861 |
| 1993-06-17 | 851 | 861 | 842 | 861 | 19,000 | 861 |
| 1993-06-16 | 875 | 875 | 830 | 851 | 78,000 | 851 |
| 1993-06-15 | 915 | 915 | 880 | 880 | 76,000 | 880 |
| 1993-06-14 | 930 | 930 | 918 | 918 | 23,000 | 918 |
| 1993-06-11 | 930 | 930 | 920 | 920 | 71,000 | 920 |
| 1993-06-10 | 932 | 932 | 920 | 920 | 66,000 | 920 |
| 1993-06-08 | 957 | 957 | 922 | 922 | 51,000 | 922 |
| 1993-06-07 | 973 | 973 | 952 | 956 | 28,000 | 956 |
| 1993-06-04 | 981 | 985 | 969 | 973 | 82,000 | 973 |
| 1993-06-03 | 962 | 975 | 962 | 975 | 62,000 | 975 |
| 1993-06-02 | 970 | 985 | 960 | 962 | 71,000 | 962 |
| 1993-06-01 | 976 | 980 | 970 | 971 | 103,000 | 971 |
| 1993-05-31 | 978 | 998 | 974 | 980 | 29,000 | 980 |
| 1993-05-28 | 1,000 | 1,000 | 977 | 978 | 114,000 | 978 |
| 1993-05-27 | 974 | 1,000 | 974 | 980 | 77,000 | 980 |
| 1993-05-26 | 980 | 980 | 964 | 974 | 232,000 | 974 |
| 1993-05-25 | 985 | 995 | 980 | 982 | 98,000 | 982 |
| 1993-05-24 | 1,000 | 1,000 | 987 | 995 | 71,000 | 995 |
| 1993-05-21 | 1,010 | 1,020 | 1,000 | 1,000 | 537,000 | 1,000 |
| 1993-05-20 | 1,010 | 1,020 | 1,000 | 1,000 | 159,000 | 1,000 |
| 1993-05-19 | 1,010 | 1,030 | 1,010 | 1,030 | 94,000 | 1,030 |
| 1993-05-18 | 1,030 | 1,030 | 1,010 | 1,010 | 173,000 | 1,010 |
| 1993-05-17 | 1,010 | 1,050 | 1,010 | 1,040 | 480,000 | 1,040 |
| 1993-05-14 | 963 | 1,010 | 963 | 1,000 | 294,000 | 1,000 |
| 1993-05-13 | 970 | 1,020 | 960 | 962 | 437,000 | 962 |
| 1993-05-12 | 1,010 | 1,020 | 980 | 980 | 404,000 | 980 |
| 1993-05-11 | 941 | 1,030 | 941 | 1,030 | 514,000 | 1,030 |
| 1993-05-10 | 950 | 950 | 938 | 945 | 150,000 | 945 |
| 1993-05-07 | 920 | 945 | 919 | 945 | 293,000 | 945 |
| 1993-05-06 | 895 | 945 | 886 | 939 | 327,000 | 939 |
| 1993-04-30 | 830 | 879 | 830 | 875 | 247,000 | 875 |
| 1993-04-28 | 805 | 830 | 805 | 830 | 54,000 | 830 |
| 1993-04-27 | 800 | 810 | 800 | 807 | 66,000 | 807 |
| 1993-04-26 | 803 | 807 | 802 | 807 | 24,000 | 807 |
| 1993-04-23 | 808 | 818 | 808 | 813 | 19,000 | 813 |
| 1993-04-22 | 828 | 830 | 825 | 828 | 49,000 | 828 |
| 1993-04-21 | 831 | 835 | 808 | 808 | 80,000 | 808 |
| 1993-04-20 | 836 | 840 | 836 | 836 | 77,000 | 836 |
| 1993-04-19 | 840 | 842 | 830 | 836 | 91,000 | 836 |
| 1993-04-16 | 850 | 860 | 835 | 840 | 120,000 | 840 |
| 1993-04-15 | 810 | 840 | 810 | 840 | 299,000 | 840 |
| 1993-04-14 | 819 | 819 | 800 | 810 | 143,000 | 810 |
| 1993-04-13 | 780 | 819 | 770 | 819 | 262,000 | 819 |
| 1993-04-12 | 787 | 787 | 770 | 780 | 66,000 | 780 |
| 1993-04-09 | 757 | 780 | 755 | 777 | 73,000 | 777 |
| 1993-04-08 | 760 | 769 | 750 | 755 | 70,000 | 755 |
| 1993-04-07 | 740 | 760 | 740 | 751 | 75,000 | 751 |
| 1993-04-06 | 751 | 751 | 735 | 740 | 47,000 | 740 |
| 1993-04-05 | 755 | 755 | 746 | 750 | 46,000 | 750 |
| 1993-04-02 | 735 | 755 | 735 | 750 | 182,000 | 750 |
| 1993-04-01 | 719 | 730 | 719 | 730 | 37,000 | 730 |
| 1993-03-31 | 720 | 724 | 715 | 717 | 46,000 | 717 |
| 1993-03-30 | 741 | 741 | 730 | 730 | 23,000 | 730 |
| 1993-03-29 | 740 | 740 | 732 | 740 | 35,000 | 740 |
| 1993-03-26 | 730 | 739 | 720 | 739 | 67,000 | 739 |
| 1993-03-25 | 746 | 750 | 745 | 750 | 56,000 | 750 |
| 1993-03-24 | 745 | 753 | 745 | 746 | 75,000 | 746 |
| 1993-03-23 | 745 | 749 | 743 | 745 | 37,000 | 745 |
| 1993-03-22 | 742 | 745 | 740 | 743 | 129,000 | 743 |
| 1993-03-19 | 750 | 750 | 735 | 740 | 159,000 | 740 |
| 1993-03-18 | 730 | 740 | 730 | 731 | 51,000 | 731 |
| 1993-03-17 | 726 | 727 | 724 | 727 | 75,000 | 727 |
| 1993-03-16 | 756 | 756 | 725 | 725 | 111,000 | 725 |
| 1993-03-15 | 741 | 759 | 741 | 756 | 83,000 | 756 |
| 1993-03-12 | 735 | 735 | 721 | 721 | 121,000 | 721 |
| 1993-03-11 | 735 | 735 | 715 | 724 | 173,000 | 724 |
| 1993-03-10 | 735 | 740 | 734 | 739 | 69,000 | 739 |
| 1993-03-09 | 721 | 740 | 721 | 730 | 48,000 | 730 |
| 1993-03-08 | 696 | 720 | 696 | 715 | 48,000 | 715 |
| 1993-03-05 | 691 | 715 | 691 | 715 | 41,000 | 715 |
| 1993-03-04 | 722 | 722 | 690 | 710 | 59,000 | 710 |
| 1993-03-03 | 725 | 725 | 719 | 722 | 44,000 | 722 |
| 1993-03-02 | 720 | 728 | 720 | 725 | 44,000 | 725 |
| 1993-03-01 | 726 | 726 | 721 | 721 | 20,000 | 721 |
| 1993-02-26 | 727 | 730 | 725 | 727 | 46,000 | 727 |
| 1993-02-25 | 724 | 730 | 724 | 727 | 26,000 | 727 |
| 1993-02-24 | 732 | 732 | 726 | 727 | 23,000 | 727 |
| 1993-02-23 | 730 | 733 | 726 | 730 | 124,000 | 730 |
| 1993-02-22 | 730 | 730 | 729 | 730 | 67,000 | 730 |
| 1993-02-19 | 740 | 740 | 724 | 730 | 117,000 | 730 |
| 1993-02-18 | 729 | 745 | 729 | 733 | 87,000 | 733 |
| 1993-02-17 | 731 | 733 | 724 | 732 | 79,000 | 732 |
| 1993-02-16 | 740 | 742 | 735 | 735 | 227,000 | 735 |
| 1993-02-15 | 752 | 752 | 733 | 735 | 409,000 | 735 |
| 1993-02-12 | 762 | 762 | 750 | 752 | 120,000 | 752 |
| 1993-02-10 | 755 | 770 | 750 | 769 | 304,000 | 769 |
| 1993-02-09 | 755 | 755 | 735 | 749 | 65,000 | 749 |
| 1993-02-08 | 740 | 755 | 734 | 755 | 276,000 | 755 |
| 1993-02-05 | 720 | 740 | 720 | 735 | 229,000 | 735 |
| 1993-02-04 | 716 | 720 | 710 | 720 | 110,000 | 720 |
| 1993-02-03 | 720 | 725 | 714 | 716 | 137,000 | 716 |
| 1993-02-02 | 720 | 725 | 720 | 725 | 58,000 | 725 |
| 1993-02-01 | 721 | 721 | 715 | 715 | 28,000 | 715 |
| 1993-01-29 | 726 | 726 | 721 | 721 | 91,000 | 721 |
| 1993-01-28 | 715 | 720 | 711 | 720 | 58,000 | 720 |
| 1993-01-27 | 696 | 710 | 696 | 710 | 62,000 | 710 |
| 1993-01-26 | 696 | 699 | 696 | 696 | 110,000 | 696 |
| 1993-01-25 | 708 | 708 | 697 | 700 | 56,000 | 700 |
| 1993-01-22 | 720 | 740 | 714 | 725 | 590,000 | 725 |
| 1993-01-21 | 695 | 712 | 693 | 710 | 185,000 | 710 |
| 1993-01-20 | 685 | 695 | 685 | 685 | 198,000 | 685 |
| 1993-01-19 | 656 | 670 | 656 | 665 | 47,000 | 665 |
| 1993-01-18 | 665 | 670 | 650 | 652 | 62,000 | 652 |
| 1993-01-14 | 662 | 665 | 661 | 662 | 27,000 | 662 |
| 1993-01-13 | 675 | 676 | 661 | 661 | 45,000 | 661 |
| 1993-01-12 | 675 | 676 | 672 | 675 | 37,000 | 675 |
| 1993-01-11 | 680 | 680 | 670 | 678 | 34,000 | 678 |
| 1993-01-08 | 703 | 703 | 680 | 680 | 28,000 | 680 |
| 1993-01-07 | 705 | 705 | 695 | 705 | 104,000 | 705 |
| 1993-01-06 | 703 | 703 | 695 | 695 | 104,000 | 695 |
| 1993-01-05 | 719 | 719 | 700 | 705 | 83,000 | 705 |
| 1993-01-04 | 705 | 719 | 705 | 719 | 91,000 | 719 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株