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