5975 東プレ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 870 | 870 | 862 | 862 | 2,000 | 862 |
| 1994-12-29 | 854 | 854 | 852 | 852 | 6,000 | 852 |
| 1994-12-28 | 854 | 854 | 854 | 854 | 2,000 | 854 |
| 1994-12-27 | 850 | 860 | 850 | 853 | 6,000 | 853 |
| 1994-12-26 | 870 | 870 | 850 | 850 | 6,000 | 850 |
| 1994-12-22 | 834 | 850 | 834 | 850 | 6,000 | 850 |
| 1994-12-21 | 831 | 850 | 831 | 831 | 27,000 | 831 |
| 1994-12-20 | 832 | 832 | 830 | 830 | 36,000 | 830 |
| 1994-12-19 | 832 | 832 | 831 | 832 | 12,000 | 832 |
| 1994-12-16 | 832 | 832 | 832 | 832 | 25,000 | 832 |
| 1994-12-15 | 842 | 842 | 842 | 842 | 5,000 | 842 |
| 1994-12-14 | 841 | 855 | 841 | 841 | 75,000 | 841 |
| 1994-12-13 | 853 | 853 | 853 | 853 | 23,000 | 853 |
| 1994-12-12 | 850 | 853 | 850 | 853 | 47,000 | 853 |
| 1994-12-09 | 846 | 846 | 830 | 830 | 20,000 | 830 |
| 1994-12-08 | 841 | 841 | 836 | 836 | 23,000 | 836 |
| 1994-12-07 | 850 | 850 | 841 | 841 | 62,000 | 841 |
| 1994-12-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-12-05 | 847 | 855 | 847 | 855 | 7,000 | 855 |
| 1994-12-02 | 841 | 845 | 840 | 845 | 75,000 | 845 |
| 1994-12-01 | 840 | 841 | 836 | 836 | 74,000 | 836 |
| 1994-11-30 | 845 | 845 | 839 | 840 | 24,000 | 840 |
| 1994-11-29 | 825 | 825 | 825 | 825 | 8,000 | 825 |
| 1994-11-28 | 810 | 815 | 810 | 815 | 6,000 | 815 |
| 1994-11-25 | 817 | 819 | 808 | 810 | 80,000 | 810 |
| 1994-11-24 | 810 | 814 | 805 | 811 | 27,000 | 811 |
| 1994-11-22 | 826 | 826 | 815 | 815 | 23,000 | 815 |
| 1994-11-21 | 850 | 860 | 850 | 850 | 45,000 | 850 |
| 1994-11-18 | 859 | 860 | 851 | 860 | 44,000 | 860 |
| 1994-11-17 | 849 | 870 | 849 | 870 | 73,000 | 870 |
| 1994-11-16 | 835 | 850 | 820 | 835 | 43,000 | 835 |
| 1994-11-15 | 811 | 815 | 811 | 815 | 8,000 | 815 |
| 1994-11-14 | 821 | 821 | 810 | 810 | 59,000 | 810 |
| 1994-11-11 | 829 | 829 | 810 | 811 | 27,000 | 811 |
| 1994-11-10 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1994-11-09 | 811 | 811 | 810 | 810 | 6,000 | 810 |
| 1994-11-08 | 810 | 811 | 810 | 811 | 4,000 | 811 |
| 1994-11-07 | 809 | 810 | 808 | 808 | 27,000 | 808 |
| 1994-11-04 | 821 | 825 | 819 | 819 | 43,000 | 819 |
| 1994-11-02 | 828 | 828 | 820 | 821 | 33,000 | 821 |
| 1994-11-01 | 820 | 824 | 820 | 820 | 33,000 | 820 |
| 1994-10-31 | 826 | 826 | 820 | 820 | 22,000 | 820 |
| 1994-10-28 | 831 | 833 | 825 | 825 | 27,000 | 825 |
| 1994-10-27 | 841 | 841 | 841 | 841 | 11,000 | 841 |
| 1994-10-26 | 855 | 855 | 851 | 851 | 2,000 | 851 |
| 1994-10-24 | 860 | 863 | 860 | 860 | 51,000 | 860 |
| 1994-10-21 | 845 | 852 | 845 | 850 | 27,000 | 850 |
| 1994-10-20 | 850 | 851 | 850 | 851 | 4,000 | 851 |
| 1994-10-19 | 850 | 850 | 848 | 850 | 28,000 | 850 |
| 1994-10-18 | 850 | 850 | 850 | 850 | 52,000 | 850 |
| 1994-10-17 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 1994-10-14 | 880 | 880 | 870 | 870 | 63,000 | 870 |
| 1994-10-13 | 889 | 889 | 888 | 889 | 10,000 | 889 |
| 1994-10-12 | 889 | 889 | 887 | 889 | 11,000 | 889 |
| 1994-10-11 | 890 | 890 | 886 | 890 | 36,000 | 890 |
| 1994-10-07 | 889 | 893 | 889 | 890 | 49,000 | 890 |
| 1994-10-06 | 865 | 889 | 865 | 889 | 55,000 | 889 |
| 1994-10-05 | 849 | 855 | 849 | 855 | 15,000 | 855 |
| 1994-10-04 | 850 | 850 | 850 | 850 | 35,000 | 850 |
| 1994-10-03 | 845 | 850 | 845 | 850 | 57,000 | 850 |
| 1994-09-30 | 850 | 855 | 845 | 850 | 60,000 | 850 |
| 1994-09-29 | 861 | 861 | 850 | 850 | 18,000 | 850 |
| 1994-09-28 | 880 | 880 | 850 | 851 | 56,000 | 851 |
| 1994-09-27 | 868 | 868 | 865 | 865 | 14,000 | 865 |
| 1994-09-26 | 875 | 875 | 860 | 870 | 96,000 | 870 |
| 1994-09-22 | 875 | 876 | 874 | 875 | 20,000 | 875 |
| 1994-09-21 | 880 | 880 | 875 | 875 | 18,000 | 875 |
| 1994-09-20 | 880 | 880 | 880 | 880 | 17,000 | 880 |
| 1994-09-19 | 882 | 882 | 873 | 873 | 73,000 | 873 |
| 1994-09-16 | 871 | 881 | 871 | 872 | 16,000 | 872 |
| 1994-09-14 | 871 | 880 | 871 | 875 | 43,000 | 875 |
| 1994-09-13 | 871 | 875 | 871 | 871 | 24,000 | 871 |
| 1994-09-12 | 875 | 875 | 875 | 875 | 20,000 | 875 |
| 1994-09-09 | 875 | 877 | 874 | 874 | 70,000 | 874 |
| 1994-09-08 | 886 | 886 | 875 | 875 | 31,000 | 875 |
| 1994-09-07 | 880 | 887 | 875 | 882 | 68,000 | 882 |
| 1994-09-06 | 890 | 890 | 880 | 880 | 87,000 | 880 |
| 1994-09-05 | 900 | 900 | 895 | 895 | 118,000 | 895 |
| 1994-09-02 | 891 | 900 | 891 | 900 | 43,000 | 900 |
| 1994-09-01 | 900 | 900 | 890 | 890 | 115,000 | 890 |
| 1994-08-31 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1994-08-30 | 900 | 904 | 900 | 900 | 40,000 | 900 |
| 1994-08-29 | 918 | 919 | 910 | 910 | 66,000 | 910 |
| 1994-08-26 | 885 | 925 | 885 | 918 | 51,000 | 918 |
| 1994-08-25 | 895 | 900 | 890 | 890 | 161,000 | 890 |
| 1994-08-24 | 917 | 920 | 901 | 905 | 155,000 | 905 |
| 1994-08-23 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1994-08-22 | 908 | 916 | 908 | 916 | 2,000 | 916 |
| 1994-08-19 | 917 | 918 | 915 | 918 | 15,000 | 918 |
| 1994-08-18 | 918 | 918 | 915 | 915 | 21,000 | 915 |
| 1994-08-17 | 916 | 916 | 916 | 916 | 4,000 | 916 |
| 1994-08-16 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1994-08-15 | 917 | 917 | 915 | 915 | 26,000 | 915 |
| 1994-08-12 | 932 | 932 | 925 | 927 | 38,000 | 927 |
| 1994-08-11 | 947 | 947 | 942 | 942 | 8,000 | 942 |
| 1994-08-10 | 948 | 948 | 948 | 948 | 7,000 | 948 |
| 1994-08-09 | 941 | 948 | 937 | 948 | 84,000 | 948 |
| 1994-08-08 | 935 | 940 | 932 | 940 | 25,000 | 940 |
| 1994-08-05 | 935 | 935 | 925 | 930 | 7,000 | 930 |
| 1994-08-04 | 921 | 925 | 920 | 925 | 18,000 | 925 |
| 1994-08-03 | 916 | 916 | 916 | 916 | 22,000 | 916 |
| 1994-08-02 | 914 | 915 | 914 | 914 | 35,000 | 914 |
| 1994-08-01 | 924 | 924 | 914 | 914 | 32,000 | 914 |
| 1994-07-29 | 915 | 915 | 914 | 914 | 25,000 | 914 |
| 1994-07-28 | 915 | 915 | 912 | 914 | 53,000 | 914 |
| 1994-07-27 | 912 | 912 | 911 | 912 | 22,000 | 912 |
| 1994-07-26 | 911 | 915 | 911 | 911 | 27,000 | 911 |
| 1994-07-25 | 930 | 930 | 921 | 921 | 47,000 | 921 |
| 1994-07-22 | 949 | 949 | 949 | 949 | 4,000 | 949 |
| 1994-07-21 | 948 | 948 | 940 | 946 | 27,000 | 946 |
| 1994-07-20 | 950 | 950 | 940 | 949 | 40,000 | 949 |
| 1994-07-19 | 945 | 950 | 945 | 950 | 45,000 | 950 |
| 1994-07-18 | 940 | 940 | 930 | 940 | 43,000 | 940 |
| 1994-07-15 | 930 | 939 | 930 | 930 | 6,000 | 930 |
| 1994-07-14 | 930 | 930 | 921 | 922 | 41,000 | 922 |
| 1994-07-13 | 935 | 940 | 930 | 930 | 6,000 | 930 |
| 1994-07-12 | 915 | 915 | 915 | 915 | 6,000 | 915 |
| 1994-07-11 | 908 | 909 | 905 | 905 | 16,000 | 905 |
| 1994-07-08 | 917 | 920 | 908 | 908 | 12,000 | 908 |
| 1994-07-07 | 906 | 908 | 906 | 907 | 12,000 | 907 |
| 1994-07-06 | 913 | 914 | 913 | 913 | 8,000 | 913 |
| 1994-07-05 | 911 | 920 | 911 | 919 | 36,000 | 919 |
| 1994-07-04 | 914 | 920 | 910 | 912 | 70,000 | 912 |
| 1994-07-01 | 917 | 917 | 904 | 914 | 14,000 | 914 |
| 1994-06-30 | 920 | 920 | 915 | 917 | 5,000 | 917 |
| 1994-06-29 | 930 | 930 | 925 | 925 | 13,000 | 925 |
| 1994-06-28 | 930 | 930 | 925 | 930 | 19,000 | 930 |
| 1994-06-27 | 920 | 925 | 920 | 920 | 7,000 | 920 |
| 1994-06-24 | 958 | 958 | 950 | 950 | 18,000 | 950 |
| 1994-06-23 | 948 | 959 | 946 | 959 | 27,000 | 959 |
| 1994-06-22 | 920 | 928 | 920 | 928 | 92,000 | 928 |
| 1994-06-21 | 938 | 938 | 930 | 935 | 32,000 | 935 |
| 1994-06-20 | 960 | 960 | 954 | 955 | 19,000 | 955 |
| 1994-06-17 | 969 | 969 | 955 | 965 | 21,000 | 965 |
| 1994-06-16 | 972 | 974 | 966 | 967 | 29,000 | 967 |
| 1994-06-15 | 959 | 971 | 955 | 971 | 90,000 | 971 |
| 1994-06-14 | 956 | 960 | 955 | 955 | 14,000 | 955 |
| 1994-06-13 | 950 | 950 | 945 | 950 | 14,000 | 950 |
| 1994-06-10 | 950 | 960 | 940 | 940 | 72,000 | 940 |
| 1994-06-09 | 940 | 950 | 940 | 946 | 103,000 | 946 |
| 1994-06-08 | 930 | 955 | 930 | 940 | 142,000 | 940 |
| 1994-06-07 | 940 | 941 | 935 | 940 | 102,000 | 940 |
| 1994-06-06 | 940 | 940 | 934 | 940 | 20,000 | 940 |
| 1994-06-03 | 935 | 940 | 930 | 935 | 65,000 | 935 |
| 1994-06-02 | 925 | 934 | 922 | 934 | 73,000 | 934 |
| 1994-06-01 | 900 | 915 | 889 | 915 | 95,000 | 915 |
| 1994-05-31 | 895 | 910 | 885 | 910 | 41,000 | 910 |
| 1994-05-30 | 880 | 886 | 874 | 885 | 81,000 | 885 |
| 1994-05-27 | 869 | 879 | 869 | 874 | 12,000 | 874 |
| 1994-05-26 | 880 | 880 | 868 | 868 | 54,000 | 868 |
| 1994-05-25 | 885 | 885 | 880 | 880 | 45,000 | 880 |
| 1994-05-24 | 885 | 905 | 885 | 905 | 56,000 | 905 |
| 1994-05-23 | 888 | 888 | 880 | 885 | 47,000 | 885 |
| 1994-05-20 | 891 | 893 | 888 | 888 | 51,000 | 888 |
| 1994-05-19 | 900 | 900 | 900 | 900 | 21,000 | 900 |
| 1994-05-18 | 909 | 909 | 904 | 904 | 12,000 | 904 |
| 1994-05-17 | 900 | 900 | 896 | 900 | 14,000 | 900 |
| 1994-05-16 | 890 | 900 | 890 | 896 | 44,000 | 896 |
| 1994-05-13 | 897 | 910 | 896 | 910 | 8,000 | 910 |
| 1994-05-12 | 896 | 896 | 876 | 896 | 23,000 | 896 |
| 1994-05-11 | 894 | 894 | 876 | 876 | 7,000 | 876 |
| 1994-05-10 | 887 | 887 | 876 | 885 | 7,000 | 885 |
| 1994-05-09 | 875 | 875 | 870 | 875 | 45,000 | 875 |
| 1994-05-06 | 876 | 876 | 876 | 876 | 17,000 | 876 |
| 1994-05-02 | 851 | 855 | 846 | 846 | 39,000 | 846 |
| 1994-04-28 | 880 | 882 | 880 | 881 | 14,000 | 881 |
| 1994-04-27 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1994-04-26 | 919 | 920 | 912 | 919 | 9,000 | 919 |
| 1994-04-25 | 920 | 920 | 918 | 919 | 24,000 | 919 |
| 1994-04-22 | 919 | 920 | 915 | 920 | 49,000 | 920 |
| 1994-04-21 | 911 | 911 | 900 | 901 | 40,000 | 901 |
| 1994-04-20 | 910 | 911 | 900 | 901 | 38,000 | 901 |
| 1994-04-19 | 910 | 910 | 905 | 910 | 65,000 | 910 |
| 1994-04-18 | 913 | 913 | 913 | 913 | 7,000 | 913 |
| 1994-04-15 | 929 | 929 | 910 | 911 | 25,000 | 911 |
| 1994-04-14 | 910 | 925 | 910 | 925 | 25,000 | 925 |
| 1994-04-13 | 890 | 910 | 890 | 910 | 20,000 | 910 |
| 1994-04-12 | 890 | 890 | 875 | 886 | 69,000 | 886 |
| 1994-04-11 | 908 | 908 | 887 | 887 | 11,000 | 887 |
| 1994-04-08 | 895 | 898 | 880 | 898 | 54,000 | 898 |
| 1994-04-07 | 895 | 895 | 890 | 895 | 12,000 | 895 |
| 1994-04-06 | 894 | 905 | 894 | 905 | 14,000 | 905 |
| 1994-04-05 | 901 | 901 | 893 | 893 | 24,000 | 893 |
| 1994-04-04 | 901 | 901 | 895 | 895 | 20,000 | 895 |
| 1994-04-01 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 1994-03-31 | 920 | 920 | 910 | 910 | 20,000 | 910 |
| 1994-03-30 | 901 | 901 | 900 | 900 | 19,000 | 900 |
| 1994-03-29 | 921 | 921 | 904 | 904 | 11,000 | 904 |
| 1994-03-28 | 926 | 926 | 926 | 926 | 4,000 | 926 |
| 1994-03-25 | 948 | 948 | 930 | 930 | 11,000 | 930 |
| 1994-03-24 | 958 | 958 | 949 | 951 | 15,000 | 951 |
| 1994-03-23 | 968 | 968 | 949 | 949 | 14,000 | 949 |
| 1994-03-22 | 950 | 968 | 950 | 968 | 92,000 | 968 |
| 1994-03-18 | 936 | 950 | 930 | 950 | 114,000 | 950 |
| 1994-03-17 | 931 | 936 | 931 | 936 | 34,000 | 936 |
| 1994-03-16 | 925 | 945 | 915 | 930 | 31,000 | 930 |
| 1994-03-15 | 930 | 930 | 905 | 905 | 25,000 | 905 |
| 1994-03-14 | 925 | 925 | 915 | 915 | 24,000 | 915 |
| 1994-03-11 | 910 | 910 | 900 | 900 | 54,000 | 900 |
| 1994-03-10 | 928 | 928 | 910 | 920 | 30,000 | 920 |
| 1994-03-09 | 910 | 930 | 905 | 930 | 148,000 | 930 |
| 1994-03-08 | 913 | 918 | 910 | 910 | 15,000 | 910 |
| 1994-03-07 | 924 | 924 | 923 | 923 | 16,000 | 923 |
| 1994-03-04 | 925 | 925 | 925 | 925 | 141,000 | 925 |
| 1994-03-03 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1994-03-02 | 936 | 936 | 919 | 936 | 22,000 | 936 |
| 1994-03-01 | 945 | 950 | 945 | 945 | 153,000 | 945 |
| 1994-02-28 | 945 | 950 | 945 | 950 | 30,000 | 950 |
| 1994-02-25 | 928 | 950 | 924 | 945 | 106,000 | 945 |
| 1994-02-24 | 930 | 949 | 930 | 930 | 65,000 | 930 |
| 1994-02-23 | 918 | 931 | 912 | 930 | 31,000 | 930 |
| 1994-02-22 | 900 | 912 | 899 | 912 | 30,000 | 912 |
| 1994-02-21 | 897 | 907 | 897 | 900 | 42,000 | 900 |
| 1994-02-18 | 907 | 907 | 899 | 907 | 64,000 | 907 |
| 1994-02-17 | 911 | 911 | 907 | 907 | 11,000 | 907 |
| 1994-02-16 | 915 | 915 | 896 | 911 | 68,000 | 911 |
| 1994-02-15 | 906 | 915 | 905 | 905 | 13,000 | 905 |
| 1994-02-14 | 929 | 929 | 920 | 926 | 41,000 | 926 |
| 1994-02-10 | 950 | 950 | 929 | 930 | 50,000 | 930 |
| 1994-02-09 | 950 | 950 | 935 | 950 | 61,000 | 950 |
| 1994-02-08 | 930 | 940 | 930 | 930 | 34,000 | 930 |
| 1994-02-07 | 935 | 936 | 921 | 921 | 19,000 | 921 |
| 1994-02-03 | 960 | 985 | 960 | 985 | 59,000 | 985 |
| 1994-02-02 | 980 | 985 | 965 | 966 | 101,000 | 966 |
| 1994-02-01 | 971 | 1,000 | 971 | 990 | 157,000 | 990 |
| 1994-01-31 | 950 | 977 | 950 | 975 | 224,000 | 975 |
| 1994-01-28 | 945 | 945 | 930 | 940 | 56,000 | 940 |
| 1994-01-27 | 940 | 945 | 938 | 940 | 130,000 | 940 |
| 1994-01-26 | 935 | 935 | 930 | 934 | 84,000 | 934 |
| 1994-01-25 | 915 | 930 | 915 | 930 | 86,000 | 930 |
| 1994-01-24 | 914 | 914 | 903 | 910 | 110,000 | 910 |
| 1994-01-21 | 917 | 935 | 915 | 934 | 142,000 | 934 |
| 1994-01-20 | 915 | 918 | 900 | 918 | 37,000 | 918 |
| 1994-01-19 | 899 | 910 | 895 | 895 | 34,000 | 895 |
| 1994-01-18 | 909 | 909 | 895 | 909 | 19,000 | 909 |
| 1994-01-17 | 919 | 919 | 895 | 910 | 11,000 | 910 |
| 1994-01-14 | 905 | 920 | 900 | 920 | 110,000 | 920 |
| 1994-01-13 | 899 | 920 | 899 | 914 | 134,000 | 914 |
| 1994-01-12 | 875 | 889 | 874 | 889 | 119,000 | 889 |
| 1994-01-11 | 880 | 880 | 875 | 875 | 64,000 | 875 |
| 1994-01-10 | 875 | 875 | 870 | 875 | 33,000 | 875 |
| 1994-01-07 | 862 | 869 | 861 | 869 | 37,000 | 869 |
| 1994-01-06 | 870 | 871 | 860 | 860 | 29,000 | 860 |
| 1994-01-05 | 870 | 880 | 870 | 875 | 81,000 | 875 |
| 1994-01-04 | 849 | 850 | 848 | 850 | 9,000 | 850 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株