5975 東プレ(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2979082078682025,000820
1995-12-2879079078079045,000790
1995-12-2779079579079583,000795
1995-12-2678579578579047,000790
1995-12-25783790780785112,000785
1995-12-2278978977177358,000773
1995-12-2177679077579028,000790
1995-12-2078578777577561,000775
1995-12-1978078578078044,000780
1995-12-1879079078578531,000785
1995-12-1579079078579038,000790
1995-12-1478679078078032,000780
1995-12-1379079078679029,000790
1995-12-1279079078979031,000790
1995-12-1178578577577524,000775
1995-12-08790790785785107,000785
1995-12-0779580079580050,000800
1995-12-0679880077077026,000770
1995-12-0580880880080054,000800
1995-12-0481981980580565,000805
1995-12-0180080979580990,000809
1995-11-3078579578579533,000795
1995-11-2978878878578530,000785
1995-11-2879479578078568,000785
1995-11-2778679678079582,000795
1995-11-2477079477079449,000794
1995-11-2278878876576959,000769
1995-11-2180580878678637,000786
1995-11-2080880880380845,000808
1995-11-17797830791808371,000808
1995-11-16754778754778137,000778
1995-11-1575575574875029,000750
1995-11-1475576874674638,000746
1995-11-1374575074575056,000750
1995-11-1076876875075035,000750
1995-11-0977077076876847,000768
1995-11-0876977576076856,000768
1995-11-0776376776076751,000767
1995-11-0672575572575518,000755
1995-11-0272073572073518,000735
1995-11-017307307307307,000730
1995-10-317307307307301,000730
1995-10-3072973072973012,000730
1995-10-2775075073073019,000730
1995-10-2674075074075044,000750
1995-10-2575075074074135,000741
1995-10-247557557557552,000755
1995-10-2375075975075916,000759
1995-10-2075375875275516,000755
1995-10-1975075374575029,000750
1995-10-1874575174575016,000750
1995-10-1775175173774140,000741
1995-10-1675676575675617,000756
1995-10-1377077175075060,000750
1995-10-127607607607603,000760
1995-10-1177077076076026,000760
1995-10-0976578076577399,000773
1995-10-0676077575976063,000760
1995-10-0577077576977024,000770
1995-10-0478578575177041,000770
1995-10-0378178578078237,000782
1995-10-0278078077578034,000780
1995-09-2979879877879044,000790
1995-09-2877180077079978,000799
1995-09-2776476576376328,000763
1995-09-2675176375176314,000763
1995-09-2577077575575537,000755
1995-09-2276577176577032,000770
1995-09-21760790751790170,000790
1995-09-20772772760760122,000760
1995-09-1975577475077457,000774
1995-09-18780780760770190,000770
1995-09-1478078076977062,000770
1995-09-13743770735770136,000770
1995-09-1274474573074348,000743
1995-09-11720735720724107,000724
1995-09-0871672071572073,000720
1995-09-0771271771271519,000715
1995-09-0672072071071028,000710
1995-09-0571071571071526,000715
1995-09-04735735715720140,000720
1995-09-017447447307309,000730
1995-08-3173674673074635,000746
1995-08-3074575374074023,000740
1995-08-2973976073375512,000755
1995-08-2874074072974010,000740
1995-08-2573073273073033,000730
1995-08-2473273272873045,000730
1995-08-2373574373573544,000735
1995-08-2273974573974034,000740
1995-08-2176576573673615,000736
1995-08-18745773738767132,000767
1995-08-17758760730738157,000738
1995-08-1674575074075087,000750
1995-08-1573574572974563,000745
1995-08-14690745690745123,000745
1995-08-11671680668672237,000672
1995-08-1066668066667034,000670
1995-08-09675677670670145,000670
1995-08-0868069067767720,000677
1995-08-0768569568068071,000680
1995-08-0469069169069046,000690
1995-08-0369070569070069,000700
1995-08-0267569067469057,000690
1995-08-01679679673675100,000675
1995-07-3167267567267553,000675
1995-07-2867567566867331,000673
1995-07-2767067467067416,000674
1995-07-2667367367167325,000673
1995-07-2568568567367362,000673
1995-07-2468068066566533,000665
1995-07-2167669467569020,000690
1995-07-2065566965066541,000665
1995-07-1968668665466060,000660
1995-07-1870070368568646,000686
1995-07-1770070069570014,000700
1995-07-1471171170071010,000710
1995-07-1372072570071141,000711
1995-07-12711731710720154,000720
1995-07-1167667666567650,000676
1995-07-1066468966467688,000676
1995-07-0762865962865565,000655
1995-07-0662162262162216,000622
1995-07-0562062162062022,000620
1995-07-0462162162062068,000620
1995-07-0362062060460522,000605
1995-06-3062062061562016,000620
1995-06-2964664662062038,000620
1995-06-2864164163163133,000631
1995-06-27641641640641369,000641
1995-06-2665565565565510,000655
1995-06-2364565564065529,000655
1995-06-2266066065065014,000650
1995-06-2165566565566553,000665
1995-06-2065565665565529,000655
1995-06-196556556546557,000655
1995-06-1665565564565429,000654
1995-06-1564064064064015,000640
1995-06-1465565564064031,000640
1995-06-1365165764564511,000645
1995-06-1266066064566085,000660
1995-06-0966066065565522,000655
1995-06-086656656406508,000650
1995-06-076746746746745,000674
1995-06-0667367567367558,000675
1995-06-056856856746744,000674
1995-06-0265465465465421,000654
1995-06-0165165365165348,000653
1995-05-3164865064764713,000647
1995-05-3064364764364710,000647
1995-05-2966566564064216,000642
1995-05-266716746686688,000668
1995-05-2567268267167197,000671
1995-05-2467067167067115,000671
1995-05-236746746706705,000670
1995-05-2267967966567068,000670
1995-05-1968068366867085,000670
1995-05-1871071170070022,000700
1995-05-1771971971071137,000711
1995-05-1671571570871124,000711
1995-05-1571671771671631,000716
1995-05-1271371771371663,000716
1995-05-1171672471671615,000716
1995-05-107307307267264,000726
1995-05-0974074073674063,000740
1995-05-0874074174074095,000740
1995-05-0273074073074027,000740
1995-05-017247257247256,000725
1995-04-287257257237247,000724
1995-04-277157157157158,000715
1995-04-2672573072573010,000730
1995-04-2571071570571522,000715
1995-04-2472072071571547,000715
1995-04-2170471370471396,000713
1995-04-2071071571071066,000710
1995-04-1971071071071056,000710
1995-04-1871071070571045,000710
1995-04-1770570670570510,000705
1995-04-14728728725725112,000725
1995-04-13730730727728130,000728
1995-04-1272773072773095,000730
1995-04-1172072071272044,000720
1995-04-1070071070070577,000705
1995-04-0770270269569530,000695
1995-04-0670570570070042,000700
1995-04-056856906856906,000690
1995-04-0469070168069025,000690
1995-04-0371071069069015,000690
1995-03-317457507457505,000750
1995-03-3076076072173021,000730
1995-03-2977077076076015,000760
1995-03-287607707607704,000770
1995-03-277647647647647,000764
1995-03-2475475775475447,000754
1995-03-23756757756757508,000757
1995-03-2275475675475616,000756
1995-03-20755756750756509,000756
1995-03-177477507477504,000750
1995-03-167417467417464,000746
1995-03-157417507417503,000750
1995-03-1476076075175111,000751
1995-03-137557557507504,000750
1995-03-1077077077077013,000770
1995-03-0976577076577013,000770
1995-03-087697697657653,000765
1995-03-0777978977978922,000789
1995-03-0678078078078016,000780
1995-03-0378078278078033,000780
1995-03-0278078078078011,000780
1995-03-0176077275977058,000770
1995-02-2876076176076016,000760
1995-02-2776576575075312,000753
1995-02-2478078077577528,000775
1995-02-2380180180180113,000801
1995-02-22827830820825784,000825
1995-02-2182082582082533,000825
1995-02-20825828824824739,000824
1995-02-1780083080083038,000830
1995-02-1680080079580015,000800
1995-02-157957957957957,000795
1995-02-1479580079580024,000800
1995-02-138308308308308,000830
1995-02-10826826820820101,000820
1995-02-0982983082782780,000827
1995-02-0882182982182155,000821
1995-02-0782082182082123,000821
1995-02-068108208108208,000820
1995-02-0381081081081017,000810
1995-02-028008098008099,000809
1995-02-01792809790790112,000790
1995-01-31800802780802125,000802
1995-01-307958117958057,000805
1995-01-2779579578279033,000790
1995-01-2677079577079537,000795
1995-01-2579079976576577,000765
1995-01-2481581580080057,000800
1995-01-23840840825835151,000835
1995-01-2084284284184126,000841
1995-01-198448448428426,000842
1995-01-1884584584484412,000844
1995-01-1785285283583538,000835
1995-01-1385085084284213,000842
1995-01-1284285084285090,000850
1995-01-1183584583583723,000837
1995-01-1083083082582516,000825
1995-01-098508508508501,000850
1995-01-0685085085085013,000850
1995-01-058588588558566,000856
1995-01-0486186286086050,000860

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