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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 790 | 820 | 786 | 820 | 25,000 | 820 |
| 1995-12-28 | 790 | 790 | 780 | 790 | 45,000 | 790 |
| 1995-12-27 | 790 | 795 | 790 | 795 | 83,000 | 795 |
| 1995-12-26 | 785 | 795 | 785 | 790 | 47,000 | 790 |
| 1995-12-25 | 783 | 790 | 780 | 785 | 112,000 | 785 |
| 1995-12-22 | 789 | 789 | 771 | 773 | 58,000 | 773 |
| 1995-12-21 | 776 | 790 | 775 | 790 | 28,000 | 790 |
| 1995-12-20 | 785 | 787 | 775 | 775 | 61,000 | 775 |
| 1995-12-19 | 780 | 785 | 780 | 780 | 44,000 | 780 |
| 1995-12-18 | 790 | 790 | 785 | 785 | 31,000 | 785 |
| 1995-12-15 | 790 | 790 | 785 | 790 | 38,000 | 790 |
| 1995-12-14 | 786 | 790 | 780 | 780 | 32,000 | 780 |
| 1995-12-13 | 790 | 790 | 786 | 790 | 29,000 | 790 |
| 1995-12-12 | 790 | 790 | 789 | 790 | 31,000 | 790 |
| 1995-12-11 | 785 | 785 | 775 | 775 | 24,000 | 775 |
| 1995-12-08 | 790 | 790 | 785 | 785 | 107,000 | 785 |
| 1995-12-07 | 795 | 800 | 795 | 800 | 50,000 | 800 |
| 1995-12-06 | 798 | 800 | 770 | 770 | 26,000 | 770 |
| 1995-12-05 | 808 | 808 | 800 | 800 | 54,000 | 800 |
| 1995-12-04 | 819 | 819 | 805 | 805 | 65,000 | 805 |
| 1995-12-01 | 800 | 809 | 795 | 809 | 90,000 | 809 |
| 1995-11-30 | 785 | 795 | 785 | 795 | 33,000 | 795 |
| 1995-11-29 | 788 | 788 | 785 | 785 | 30,000 | 785 |
| 1995-11-28 | 794 | 795 | 780 | 785 | 68,000 | 785 |
| 1995-11-27 | 786 | 796 | 780 | 795 | 82,000 | 795 |
| 1995-11-24 | 770 | 794 | 770 | 794 | 49,000 | 794 |
| 1995-11-22 | 788 | 788 | 765 | 769 | 59,000 | 769 |
| 1995-11-21 | 805 | 808 | 786 | 786 | 37,000 | 786 |
| 1995-11-20 | 808 | 808 | 803 | 808 | 45,000 | 808 |
| 1995-11-17 | 797 | 830 | 791 | 808 | 371,000 | 808 |
| 1995-11-16 | 754 | 778 | 754 | 778 | 137,000 | 778 |
| 1995-11-15 | 755 | 755 | 748 | 750 | 29,000 | 750 |
| 1995-11-14 | 755 | 768 | 746 | 746 | 38,000 | 746 |
| 1995-11-13 | 745 | 750 | 745 | 750 | 56,000 | 750 |
| 1995-11-10 | 768 | 768 | 750 | 750 | 35,000 | 750 |
| 1995-11-09 | 770 | 770 | 768 | 768 | 47,000 | 768 |
| 1995-11-08 | 769 | 775 | 760 | 768 | 56,000 | 768 |
| 1995-11-07 | 763 | 767 | 760 | 767 | 51,000 | 767 |
| 1995-11-06 | 725 | 755 | 725 | 755 | 18,000 | 755 |
| 1995-11-02 | 720 | 735 | 720 | 735 | 18,000 | 735 |
| 1995-11-01 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1995-10-31 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-10-30 | 729 | 730 | 729 | 730 | 12,000 | 730 |
| 1995-10-27 | 750 | 750 | 730 | 730 | 19,000 | 730 |
| 1995-10-26 | 740 | 750 | 740 | 750 | 44,000 | 750 |
| 1995-10-25 | 750 | 750 | 740 | 741 | 35,000 | 741 |
| 1995-10-24 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1995-10-23 | 750 | 759 | 750 | 759 | 16,000 | 759 |
| 1995-10-20 | 753 | 758 | 752 | 755 | 16,000 | 755 |
| 1995-10-19 | 750 | 753 | 745 | 750 | 29,000 | 750 |
| 1995-10-18 | 745 | 751 | 745 | 750 | 16,000 | 750 |
| 1995-10-17 | 751 | 751 | 737 | 741 | 40,000 | 741 |
| 1995-10-16 | 756 | 765 | 756 | 756 | 17,000 | 756 |
| 1995-10-13 | 770 | 771 | 750 | 750 | 60,000 | 750 |
| 1995-10-12 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1995-10-11 | 770 | 770 | 760 | 760 | 26,000 | 760 |
| 1995-10-09 | 765 | 780 | 765 | 773 | 99,000 | 773 |
| 1995-10-06 | 760 | 775 | 759 | 760 | 63,000 | 760 |
| 1995-10-05 | 770 | 775 | 769 | 770 | 24,000 | 770 |
| 1995-10-04 | 785 | 785 | 751 | 770 | 41,000 | 770 |
| 1995-10-03 | 781 | 785 | 780 | 782 | 37,000 | 782 |
| 1995-10-02 | 780 | 780 | 775 | 780 | 34,000 | 780 |
| 1995-09-29 | 798 | 798 | 778 | 790 | 44,000 | 790 |
| 1995-09-28 | 771 | 800 | 770 | 799 | 78,000 | 799 |
| 1995-09-27 | 764 | 765 | 763 | 763 | 28,000 | 763 |
| 1995-09-26 | 751 | 763 | 751 | 763 | 14,000 | 763 |
| 1995-09-25 | 770 | 775 | 755 | 755 | 37,000 | 755 |
| 1995-09-22 | 765 | 771 | 765 | 770 | 32,000 | 770 |
| 1995-09-21 | 760 | 790 | 751 | 790 | 170,000 | 790 |
| 1995-09-20 | 772 | 772 | 760 | 760 | 122,000 | 760 |
| 1995-09-19 | 755 | 774 | 750 | 774 | 57,000 | 774 |
| 1995-09-18 | 780 | 780 | 760 | 770 | 190,000 | 770 |
| 1995-09-14 | 780 | 780 | 769 | 770 | 62,000 | 770 |
| 1995-09-13 | 743 | 770 | 735 | 770 | 136,000 | 770 |
| 1995-09-12 | 744 | 745 | 730 | 743 | 48,000 | 743 |
| 1995-09-11 | 720 | 735 | 720 | 724 | 107,000 | 724 |
| 1995-09-08 | 716 | 720 | 715 | 720 | 73,000 | 720 |
| 1995-09-07 | 712 | 717 | 712 | 715 | 19,000 | 715 |
| 1995-09-06 | 720 | 720 | 710 | 710 | 28,000 | 710 |
| 1995-09-05 | 710 | 715 | 710 | 715 | 26,000 | 715 |
| 1995-09-04 | 735 | 735 | 715 | 720 | 140,000 | 720 |
| 1995-09-01 | 744 | 744 | 730 | 730 | 9,000 | 730 |
| 1995-08-31 | 736 | 746 | 730 | 746 | 35,000 | 746 |
| 1995-08-30 | 745 | 753 | 740 | 740 | 23,000 | 740 |
| 1995-08-29 | 739 | 760 | 733 | 755 | 12,000 | 755 |
| 1995-08-28 | 740 | 740 | 729 | 740 | 10,000 | 740 |
| 1995-08-25 | 730 | 732 | 730 | 730 | 33,000 | 730 |
| 1995-08-24 | 732 | 732 | 728 | 730 | 45,000 | 730 |
| 1995-08-23 | 735 | 743 | 735 | 735 | 44,000 | 735 |
| 1995-08-22 | 739 | 745 | 739 | 740 | 34,000 | 740 |
| 1995-08-21 | 765 | 765 | 736 | 736 | 15,000 | 736 |
| 1995-08-18 | 745 | 773 | 738 | 767 | 132,000 | 767 |
| 1995-08-17 | 758 | 760 | 730 | 738 | 157,000 | 738 |
| 1995-08-16 | 745 | 750 | 740 | 750 | 87,000 | 750 |
| 1995-08-15 | 735 | 745 | 729 | 745 | 63,000 | 745 |
| 1995-08-14 | 690 | 745 | 690 | 745 | 123,000 | 745 |
| 1995-08-11 | 671 | 680 | 668 | 672 | 237,000 | 672 |
| 1995-08-10 | 666 | 680 | 666 | 670 | 34,000 | 670 |
| 1995-08-09 | 675 | 677 | 670 | 670 | 145,000 | 670 |
| 1995-08-08 | 680 | 690 | 677 | 677 | 20,000 | 677 |
| 1995-08-07 | 685 | 695 | 680 | 680 | 71,000 | 680 |
| 1995-08-04 | 690 | 691 | 690 | 690 | 46,000 | 690 |
| 1995-08-03 | 690 | 705 | 690 | 700 | 69,000 | 700 |
| 1995-08-02 | 675 | 690 | 674 | 690 | 57,000 | 690 |
| 1995-08-01 | 679 | 679 | 673 | 675 | 100,000 | 675 |
| 1995-07-31 | 672 | 675 | 672 | 675 | 53,000 | 675 |
| 1995-07-28 | 675 | 675 | 668 | 673 | 31,000 | 673 |
| 1995-07-27 | 670 | 674 | 670 | 674 | 16,000 | 674 |
| 1995-07-26 | 673 | 673 | 671 | 673 | 25,000 | 673 |
| 1995-07-25 | 685 | 685 | 673 | 673 | 62,000 | 673 |
| 1995-07-24 | 680 | 680 | 665 | 665 | 33,000 | 665 |
| 1995-07-21 | 676 | 694 | 675 | 690 | 20,000 | 690 |
| 1995-07-20 | 655 | 669 | 650 | 665 | 41,000 | 665 |
| 1995-07-19 | 686 | 686 | 654 | 660 | 60,000 | 660 |
| 1995-07-18 | 700 | 703 | 685 | 686 | 46,000 | 686 |
| 1995-07-17 | 700 | 700 | 695 | 700 | 14,000 | 700 |
| 1995-07-14 | 711 | 711 | 700 | 710 | 10,000 | 710 |
| 1995-07-13 | 720 | 725 | 700 | 711 | 41,000 | 711 |
| 1995-07-12 | 711 | 731 | 710 | 720 | 154,000 | 720 |
| 1995-07-11 | 676 | 676 | 665 | 676 | 50,000 | 676 |
| 1995-07-10 | 664 | 689 | 664 | 676 | 88,000 | 676 |
| 1995-07-07 | 628 | 659 | 628 | 655 | 65,000 | 655 |
| 1995-07-06 | 621 | 622 | 621 | 622 | 16,000 | 622 |
| 1995-07-05 | 620 | 621 | 620 | 620 | 22,000 | 620 |
| 1995-07-04 | 621 | 621 | 620 | 620 | 68,000 | 620 |
| 1995-07-03 | 620 | 620 | 604 | 605 | 22,000 | 605 |
| 1995-06-30 | 620 | 620 | 615 | 620 | 16,000 | 620 |
| 1995-06-29 | 646 | 646 | 620 | 620 | 38,000 | 620 |
| 1995-06-28 | 641 | 641 | 631 | 631 | 33,000 | 631 |
| 1995-06-27 | 641 | 641 | 640 | 641 | 369,000 | 641 |
| 1995-06-26 | 655 | 655 | 655 | 655 | 10,000 | 655 |
| 1995-06-23 | 645 | 655 | 640 | 655 | 29,000 | 655 |
| 1995-06-22 | 660 | 660 | 650 | 650 | 14,000 | 650 |
| 1995-06-21 | 655 | 665 | 655 | 665 | 53,000 | 665 |
| 1995-06-20 | 655 | 656 | 655 | 655 | 29,000 | 655 |
| 1995-06-19 | 655 | 655 | 654 | 655 | 7,000 | 655 |
| 1995-06-16 | 655 | 655 | 645 | 654 | 29,000 | 654 |
| 1995-06-15 | 640 | 640 | 640 | 640 | 15,000 | 640 |
| 1995-06-14 | 655 | 655 | 640 | 640 | 31,000 | 640 |
| 1995-06-13 | 651 | 657 | 645 | 645 | 11,000 | 645 |
| 1995-06-12 | 660 | 660 | 645 | 660 | 85,000 | 660 |
| 1995-06-09 | 660 | 660 | 655 | 655 | 22,000 | 655 |
| 1995-06-08 | 665 | 665 | 640 | 650 | 8,000 | 650 |
| 1995-06-07 | 674 | 674 | 674 | 674 | 5,000 | 674 |
| 1995-06-06 | 673 | 675 | 673 | 675 | 58,000 | 675 |
| 1995-06-05 | 685 | 685 | 674 | 674 | 4,000 | 674 |
| 1995-06-02 | 654 | 654 | 654 | 654 | 21,000 | 654 |
| 1995-06-01 | 651 | 653 | 651 | 653 | 48,000 | 653 |
| 1995-05-31 | 648 | 650 | 647 | 647 | 13,000 | 647 |
| 1995-05-30 | 643 | 647 | 643 | 647 | 10,000 | 647 |
| 1995-05-29 | 665 | 665 | 640 | 642 | 16,000 | 642 |
| 1995-05-26 | 671 | 674 | 668 | 668 | 8,000 | 668 |
| 1995-05-25 | 672 | 682 | 671 | 671 | 97,000 | 671 |
| 1995-05-24 | 670 | 671 | 670 | 671 | 15,000 | 671 |
| 1995-05-23 | 674 | 674 | 670 | 670 | 5,000 | 670 |
| 1995-05-22 | 679 | 679 | 665 | 670 | 68,000 | 670 |
| 1995-05-19 | 680 | 683 | 668 | 670 | 85,000 | 670 |
| 1995-05-18 | 710 | 711 | 700 | 700 | 22,000 | 700 |
| 1995-05-17 | 719 | 719 | 710 | 711 | 37,000 | 711 |
| 1995-05-16 | 715 | 715 | 708 | 711 | 24,000 | 711 |
| 1995-05-15 | 716 | 717 | 716 | 716 | 31,000 | 716 |
| 1995-05-12 | 713 | 717 | 713 | 716 | 63,000 | 716 |
| 1995-05-11 | 716 | 724 | 716 | 716 | 15,000 | 716 |
| 1995-05-10 | 730 | 730 | 726 | 726 | 4,000 | 726 |
| 1995-05-09 | 740 | 740 | 736 | 740 | 63,000 | 740 |
| 1995-05-08 | 740 | 741 | 740 | 740 | 95,000 | 740 |
| 1995-05-02 | 730 | 740 | 730 | 740 | 27,000 | 740 |
| 1995-05-01 | 724 | 725 | 724 | 725 | 6,000 | 725 |
| 1995-04-28 | 725 | 725 | 723 | 724 | 7,000 | 724 |
| 1995-04-27 | 715 | 715 | 715 | 715 | 8,000 | 715 |
| 1995-04-26 | 725 | 730 | 725 | 730 | 10,000 | 730 |
| 1995-04-25 | 710 | 715 | 705 | 715 | 22,000 | 715 |
| 1995-04-24 | 720 | 720 | 715 | 715 | 47,000 | 715 |
| 1995-04-21 | 704 | 713 | 704 | 713 | 96,000 | 713 |
| 1995-04-20 | 710 | 715 | 710 | 710 | 66,000 | 710 |
| 1995-04-19 | 710 | 710 | 710 | 710 | 56,000 | 710 |
| 1995-04-18 | 710 | 710 | 705 | 710 | 45,000 | 710 |
| 1995-04-17 | 705 | 706 | 705 | 705 | 10,000 | 705 |
| 1995-04-14 | 728 | 728 | 725 | 725 | 112,000 | 725 |
| 1995-04-13 | 730 | 730 | 727 | 728 | 130,000 | 728 |
| 1995-04-12 | 727 | 730 | 727 | 730 | 95,000 | 730 |
| 1995-04-11 | 720 | 720 | 712 | 720 | 44,000 | 720 |
| 1995-04-10 | 700 | 710 | 700 | 705 | 77,000 | 705 |
| 1995-04-07 | 702 | 702 | 695 | 695 | 30,000 | 695 |
| 1995-04-06 | 705 | 705 | 700 | 700 | 42,000 | 700 |
| 1995-04-05 | 685 | 690 | 685 | 690 | 6,000 | 690 |
| 1995-04-04 | 690 | 701 | 680 | 690 | 25,000 | 690 |
| 1995-04-03 | 710 | 710 | 690 | 690 | 15,000 | 690 |
| 1995-03-31 | 745 | 750 | 745 | 750 | 5,000 | 750 |
| 1995-03-30 | 760 | 760 | 721 | 730 | 21,000 | 730 |
| 1995-03-29 | 770 | 770 | 760 | 760 | 15,000 | 760 |
| 1995-03-28 | 760 | 770 | 760 | 770 | 4,000 | 770 |
| 1995-03-27 | 764 | 764 | 764 | 764 | 7,000 | 764 |
| 1995-03-24 | 754 | 757 | 754 | 754 | 47,000 | 754 |
| 1995-03-23 | 756 | 757 | 756 | 757 | 508,000 | 757 |
| 1995-03-22 | 754 | 756 | 754 | 756 | 16,000 | 756 |
| 1995-03-20 | 755 | 756 | 750 | 756 | 509,000 | 756 |
| 1995-03-17 | 747 | 750 | 747 | 750 | 4,000 | 750 |
| 1995-03-16 | 741 | 746 | 741 | 746 | 4,000 | 746 |
| 1995-03-15 | 741 | 750 | 741 | 750 | 3,000 | 750 |
| 1995-03-14 | 760 | 760 | 751 | 751 | 11,000 | 751 |
| 1995-03-13 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 1995-03-10 | 770 | 770 | 770 | 770 | 13,000 | 770 |
| 1995-03-09 | 765 | 770 | 765 | 770 | 13,000 | 770 |
| 1995-03-08 | 769 | 769 | 765 | 765 | 3,000 | 765 |
| 1995-03-07 | 779 | 789 | 779 | 789 | 22,000 | 789 |
| 1995-03-06 | 780 | 780 | 780 | 780 | 16,000 | 780 |
| 1995-03-03 | 780 | 782 | 780 | 780 | 33,000 | 780 |
| 1995-03-02 | 780 | 780 | 780 | 780 | 11,000 | 780 |
| 1995-03-01 | 760 | 772 | 759 | 770 | 58,000 | 770 |
| 1995-02-28 | 760 | 761 | 760 | 760 | 16,000 | 760 |
| 1995-02-27 | 765 | 765 | 750 | 753 | 12,000 | 753 |
| 1995-02-24 | 780 | 780 | 775 | 775 | 28,000 | 775 |
| 1995-02-23 | 801 | 801 | 801 | 801 | 13,000 | 801 |
| 1995-02-22 | 827 | 830 | 820 | 825 | 784,000 | 825 |
| 1995-02-21 | 820 | 825 | 820 | 825 | 33,000 | 825 |
| 1995-02-20 | 825 | 828 | 824 | 824 | 739,000 | 824 |
| 1995-02-17 | 800 | 830 | 800 | 830 | 38,000 | 830 |
| 1995-02-16 | 800 | 800 | 795 | 800 | 15,000 | 800 |
| 1995-02-15 | 795 | 795 | 795 | 795 | 7,000 | 795 |
| 1995-02-14 | 795 | 800 | 795 | 800 | 24,000 | 800 |
| 1995-02-13 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1995-02-10 | 826 | 826 | 820 | 820 | 101,000 | 820 |
| 1995-02-09 | 829 | 830 | 827 | 827 | 80,000 | 827 |
| 1995-02-08 | 821 | 829 | 821 | 821 | 55,000 | 821 |
| 1995-02-07 | 820 | 821 | 820 | 821 | 23,000 | 821 |
| 1995-02-06 | 810 | 820 | 810 | 820 | 8,000 | 820 |
| 1995-02-03 | 810 | 810 | 810 | 810 | 17,000 | 810 |
| 1995-02-02 | 800 | 809 | 800 | 809 | 9,000 | 809 |
| 1995-02-01 | 792 | 809 | 790 | 790 | 112,000 | 790 |
| 1995-01-31 | 800 | 802 | 780 | 802 | 125,000 | 802 |
| 1995-01-30 | 795 | 811 | 795 | 805 | 7,000 | 805 |
| 1995-01-27 | 795 | 795 | 782 | 790 | 33,000 | 790 |
| 1995-01-26 | 770 | 795 | 770 | 795 | 37,000 | 795 |
| 1995-01-25 | 790 | 799 | 765 | 765 | 77,000 | 765 |
| 1995-01-24 | 815 | 815 | 800 | 800 | 57,000 | 800 |
| 1995-01-23 | 840 | 840 | 825 | 835 | 151,000 | 835 |
| 1995-01-20 | 842 | 842 | 841 | 841 | 26,000 | 841 |
| 1995-01-19 | 844 | 844 | 842 | 842 | 6,000 | 842 |
| 1995-01-18 | 845 | 845 | 844 | 844 | 12,000 | 844 |
| 1995-01-17 | 852 | 852 | 835 | 835 | 38,000 | 835 |
| 1995-01-13 | 850 | 850 | 842 | 842 | 13,000 | 842 |
| 1995-01-12 | 842 | 850 | 842 | 850 | 90,000 | 850 |
| 1995-01-11 | 835 | 845 | 835 | 837 | 23,000 | 837 |
| 1995-01-10 | 830 | 830 | 825 | 825 | 16,000 | 825 |
| 1995-01-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-01-06 | 850 | 850 | 850 | 850 | 13,000 | 850 |
| 1995-01-05 | 858 | 858 | 855 | 856 | 6,000 | 856 |
| 1995-01-04 | 861 | 862 | 860 | 860 | 50,000 | 860 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株