5975 東プレ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 823 | 823 | 823 | 823 | 7,000 | 823 |
| 1996-12-27 | 818 | 825 | 818 | 823 | 13,000 | 823 |
| 1996-12-26 | 827 | 827 | 820 | 827 | 13,000 | 827 |
| 1996-12-25 | 827 | 827 | 825 | 827 | 97,000 | 827 |
| 1996-12-24 | 829 | 829 | 829 | 829 | 65,000 | 829 |
| 1996-12-20 | 851 | 851 | 829 | 829 | 87,000 | 829 |
| 1996-12-19 | 859 | 859 | 849 | 849 | 87,000 | 849 |
| 1996-12-18 | 869 | 869 | 865 | 866 | 122,000 | 866 |
| 1996-12-17 | 859 | 875 | 859 | 875 | 101,000 | 875 |
| 1996-12-16 | 846 | 869 | 846 | 866 | 42,000 | 866 |
| 1996-12-13 | 829 | 850 | 829 | 850 | 251,000 | 850 |
| 1996-12-12 | 828 | 838 | 828 | 838 | 28,000 | 838 |
| 1996-12-11 | 841 | 842 | 841 | 841 | 29,000 | 841 |
| 1996-12-10 | 850 | 856 | 847 | 847 | 22,000 | 847 |
| 1996-12-06 | 875 | 875 | 847 | 847 | 21,000 | 847 |
| 1996-12-05 | 846 | 847 | 846 | 847 | 12,000 | 847 |
| 1996-12-04 | 838 | 852 | 838 | 847 | 111,000 | 847 |
| 1996-12-03 | 846 | 847 | 846 | 846 | 21,000 | 846 |
| 1996-12-02 | 855 | 855 | 855 | 855 | 28,000 | 855 |
| 1996-11-29 | 869 | 869 | 865 | 865 | 35,000 | 865 |
| 1996-11-28 | 869 | 875 | 869 | 875 | 102,000 | 875 |
| 1996-11-27 | 864 | 876 | 864 | 870 | 182,000 | 870 |
| 1996-11-26 | 859 | 860 | 854 | 854 | 34,000 | 854 |
| 1996-11-25 | 848 | 860 | 848 | 860 | 14,000 | 860 |
| 1996-11-22 | 835 | 838 | 835 | 838 | 109,000 | 838 |
| 1996-11-21 | 829 | 839 | 829 | 837 | 28,000 | 837 |
| 1996-11-20 | 820 | 826 | 820 | 826 | 126,000 | 826 |
| 1996-11-19 | 815 | 815 | 815 | 815 | 9,000 | 815 |
| 1996-11-18 | 820 | 820 | 810 | 815 | 62,000 | 815 |
| 1996-11-15 | 825 | 825 | 825 | 825 | 12,000 | 825 |
| 1996-11-14 | 820 | 825 | 820 | 825 | 90,000 | 825 |
| 1996-11-13 | 816 | 823 | 816 | 816 | 61,000 | 816 |
| 1996-11-12 | 820 | 820 | 816 | 816 | 83,000 | 816 |
| 1996-11-11 | 816 | 816 | 815 | 815 | 6,000 | 815 |
| 1996-11-08 | 828 | 828 | 816 | 816 | 25,000 | 816 |
| 1996-11-07 | 826 | 826 | 818 | 818 | 11,000 | 818 |
| 1996-11-06 | 824 | 824 | 821 | 824 | 5,000 | 824 |
| 1996-11-01 | 825 | 835 | 823 | 824 | 51,000 | 824 |
| 1996-10-31 | 822 | 830 | 822 | 830 | 11,000 | 830 |
| 1996-10-30 | 827 | 827 | 827 | 827 | 4,000 | 827 |
| 1996-10-29 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-10-28 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 1996-10-25 | 809 | 812 | 801 | 810 | 125,000 | 810 |
| 1996-10-24 | 804 | 808 | 804 | 806 | 13,000 | 806 |
| 1996-10-23 | 806 | 806 | 803 | 803 | 22,000 | 803 |
| 1996-10-22 | 805 | 805 | 805 | 805 | 33,000 | 805 |
| 1996-10-21 | 819 | 819 | 801 | 801 | 28,000 | 801 |
| 1996-10-18 | 840 | 840 | 835 | 837 | 30,000 | 837 |
| 1996-10-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-10-16 | 852 | 853 | 845 | 845 | 29,000 | 845 |
| 1996-10-15 | 854 | 854 | 844 | 853 | 14,000 | 853 |
| 1996-10-14 | 859 | 859 | 856 | 859 | 8,000 | 859 |
| 1996-10-11 | 845 | 859 | 845 | 859 | 24,000 | 859 |
| 1996-10-09 | 836 | 836 | 835 | 835 | 26,000 | 835 |
| 1996-10-08 | 847 | 847 | 825 | 835 | 7,000 | 835 |
| 1996-10-07 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 1996-10-04 | 840 | 850 | 840 | 849 | 5,000 | 849 |
| 1996-10-03 | 860 | 860 | 850 | 850 | 7,000 | 850 |
| 1996-10-02 | 850 | 860 | 839 | 860 | 23,000 | 860 |
| 1996-10-01 | 869 | 870 | 860 | 860 | 11,000 | 860 |
| 1996-09-30 | 856 | 871 | 856 | 871 | 5,000 | 871 |
| 1996-09-27 | 837 | 845 | 837 | 845 | 44,000 | 845 |
| 1996-09-26 | 831 | 836 | 831 | 835 | 43,000 | 835 |
| 1996-09-25 | 811 | 830 | 811 | 830 | 16,000 | 830 |
| 1996-09-24 | 839 | 855 | 830 | 855 | 38,000 | 855 |
| 1996-09-20 | 860 | 860 | 841 | 841 | 21,000 | 841 |
| 1996-09-19 | 866 | 866 | 858 | 858 | 20,000 | 858 |
| 1996-09-18 | 879 | 879 | 874 | 875 | 13,000 | 875 |
| 1996-09-17 | 879 | 880 | 876 | 880 | 90,000 | 880 |
| 1996-09-13 | 861 | 880 | 860 | 880 | 17,000 | 880 |
| 1996-09-12 | 866 | 870 | 861 | 870 | 203,000 | 870 |
| 1996-09-11 | 883 | 887 | 866 | 866 | 219,000 | 866 |
| 1996-09-10 | 861 | 875 | 861 | 875 | 14,000 | 875 |
| 1996-09-09 | 855 | 861 | 855 | 861 | 54,000 | 861 |
| 1996-09-06 | 843 | 855 | 835 | 855 | 19,000 | 855 |
| 1996-09-05 | 806 | 833 | 806 | 833 | 3,000 | 833 |
| 1996-09-04 | 813 | 813 | 805 | 805 | 19,000 | 805 |
| 1996-09-03 | 824 | 824 | 813 | 813 | 53,000 | 813 |
| 1996-09-02 | 833 | 833 | 824 | 824 | 12,000 | 824 |
| 1996-08-30 | 839 | 841 | 839 | 841 | 7,000 | 841 |
| 1996-08-29 | 860 | 864 | 856 | 856 | 20,000 | 856 |
| 1996-08-28 | 865 | 865 | 865 | 865 | 9,000 | 865 |
| 1996-08-27 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1996-08-26 | 877 | 877 | 861 | 865 | 8,000 | 865 |
| 1996-08-23 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1996-08-22 | 850 | 860 | 850 | 860 | 98,000 | 860 |
| 1996-08-21 | 841 | 843 | 841 | 841 | 21,000 | 841 |
| 1996-08-20 | 836 | 841 | 836 | 841 | 40,000 | 841 |
| 1996-08-19 | 826 | 832 | 826 | 832 | 4,000 | 832 |
| 1996-08-16 | 836 | 836 | 824 | 825 | 19,000 | 825 |
| 1996-08-15 | 853 | 854 | 842 | 842 | 14,000 | 842 |
| 1996-08-14 | 840 | 856 | 840 | 856 | 21,000 | 856 |
| 1996-08-13 | 838 | 838 | 835 | 837 | 20,000 | 837 |
| 1996-08-12 | 838 | 838 | 834 | 838 | 29,000 | 838 |
| 1996-08-09 | 842 | 842 | 836 | 836 | 10,000 | 836 |
| 1996-08-08 | 824 | 840 | 824 | 835 | 42,000 | 835 |
| 1996-08-07 | 833 | 833 | 815 | 823 | 49,000 | 823 |
| 1996-08-06 | 845 | 845 | 830 | 830 | 13,000 | 830 |
| 1996-08-05 | 831 | 840 | 831 | 840 | 24,000 | 840 |
| 1996-08-02 | 829 | 834 | 825 | 825 | 32,000 | 825 |
| 1996-08-01 | 829 | 835 | 825 | 835 | 173,000 | 835 |
| 1996-07-31 | 830 | 835 | 830 | 830 | 14,000 | 830 |
| 1996-07-30 | 836 | 836 | 819 | 830 | 39,000 | 830 |
| 1996-07-29 | 853 | 856 | 850 | 850 | 16,000 | 850 |
| 1996-07-26 | 850 | 857 | 847 | 857 | 15,000 | 857 |
| 1996-07-25 | 865 | 865 | 849 | 857 | 18,000 | 857 |
| 1996-07-24 | 862 | 870 | 860 | 860 | 13,000 | 860 |
| 1996-07-23 | 887 | 887 | 861 | 861 | 59,000 | 861 |
| 1996-07-22 | 896 | 896 | 896 | 896 | 5,000 | 896 |
| 1996-07-19 | 905 | 920 | 904 | 905 | 15,000 | 905 |
| 1996-07-18 | 914 | 914 | 903 | 903 | 19,000 | 903 |
| 1996-07-17 | 912 | 912 | 912 | 912 | 25,000 | 912 |
| 1996-07-16 | 903 | 903 | 903 | 903 | 9,000 | 903 |
| 1996-07-15 | 917 | 920 | 917 | 917 | 14,000 | 917 |
| 1996-07-12 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1996-07-11 | 916 | 917 | 916 | 917 | 142,000 | 917 |
| 1996-07-10 | 919 | 919 | 905 | 907 | 87,000 | 907 |
| 1996-07-09 | 910 | 910 | 909 | 909 | 22,000 | 909 |
| 1996-07-08 | 907 | 907 | 889 | 890 | 23,000 | 890 |
| 1996-07-05 | 911 | 915 | 910 | 910 | 63,000 | 910 |
| 1996-07-04 | 925 | 925 | 915 | 915 | 32,000 | 915 |
| 1996-07-03 | 925 | 930 | 923 | 926 | 155,000 | 926 |
| 1996-07-02 | 935 | 935 | 921 | 921 | 18,000 | 921 |
| 1996-07-01 | 947 | 947 | 926 | 940 | 19,000 | 940 |
| 1996-06-28 | 926 | 950 | 925 | 947 | 97,000 | 947 |
| 1996-06-27 | 930 | 930 | 925 | 925 | 21,000 | 925 |
| 1996-06-26 | 930 | 940 | 930 | 940 | 46,000 | 940 |
| 1996-06-25 | 916 | 924 | 916 | 924 | 65,000 | 924 |
| 1996-06-24 | 911 | 920 | 911 | 911 | 45,000 | 911 |
| 1996-06-21 | 919 | 920 | 906 | 906 | 81,000 | 906 |
| 1996-06-20 | 920 | 920 | 906 | 906 | 42,000 | 906 |
| 1996-06-19 | 920 | 924 | 916 | 924 | 59,000 | 924 |
| 1996-06-18 | 910 | 920 | 910 | 920 | 168,000 | 920 |
| 1996-06-17 | 910 | 918 | 910 | 910 | 23,000 | 910 |
| 1996-06-14 | 885 | 900 | 885 | 900 | 36,000 | 900 |
| 1996-06-13 | 885 | 885 | 878 | 880 | 28,000 | 880 |
| 1996-06-12 | 885 | 885 | 875 | 885 | 13,000 | 885 |
| 1996-06-11 | 875 | 875 | 865 | 865 | 16,000 | 865 |
| 1996-06-10 | 860 | 875 | 860 | 865 | 35,000 | 865 |
| 1996-06-07 | 890 | 890 | 880 | 880 | 78,000 | 880 |
| 1996-06-06 | 901 | 901 | 900 | 900 | 20,000 | 900 |
| 1996-06-05 | 900 | 901 | 900 | 900 | 25,000 | 900 |
| 1996-06-04 | 901 | 901 | 900 | 900 | 38,000 | 900 |
| 1996-06-03 | 910 | 914 | 901 | 901 | 44,000 | 901 |
| 1996-05-31 | 915 | 920 | 911 | 920 | 30,000 | 920 |
| 1996-05-30 | 907 | 920 | 907 | 920 | 6,000 | 920 |
| 1996-05-29 | 908 | 923 | 908 | 909 | 12,000 | 909 |
| 1996-05-28 | 919 | 919 | 913 | 918 | 20,000 | 918 |
| 1996-05-27 | 923 | 924 | 911 | 912 | 80,000 | 912 |
| 1996-05-24 | 923 | 923 | 901 | 901 | 104,000 | 901 |
| 1996-05-23 | 925 | 925 | 910 | 925 | 38,000 | 925 |
| 1996-05-22 | 911 | 925 | 911 | 925 | 56,000 | 925 |
| 1996-05-21 | 911 | 921 | 911 | 915 | 48,000 | 915 |
| 1996-05-20 | 923 | 930 | 914 | 923 | 7,000 | 923 |
| 1996-05-17 | 924 | 924 | 923 | 923 | 4,000 | 923 |
| 1996-05-16 | 935 | 935 | 920 | 924 | 25,000 | 924 |
| 1996-05-15 | 912 | 927 | 912 | 927 | 15,000 | 927 |
| 1996-05-14 | 911 | 912 | 911 | 911 | 39,000 | 911 |
| 1996-05-13 | 920 | 920 | 911 | 911 | 21,000 | 911 |
| 1996-05-10 | 930 | 930 | 925 | 925 | 13,000 | 925 |
| 1996-05-09 | 936 | 940 | 925 | 935 | 17,000 | 935 |
| 1996-05-08 | 916 | 935 | 916 | 935 | 49,000 | 935 |
| 1996-05-07 | 939 | 941 | 919 | 919 | 37,000 | 919 |
| 1996-05-02 | 929 | 935 | 929 | 929 | 39,000 | 929 |
| 1996-05-01 | 921 | 950 | 921 | 938 | 122,000 | 938 |
| 1996-04-30 | 921 | 925 | 915 | 924 | 35,000 | 924 |
| 1996-04-26 | 918 | 925 | 911 | 925 | 91,000 | 925 |
| 1996-04-25 | 930 | 930 | 915 | 918 | 40,000 | 918 |
| 1996-04-24 | 924 | 928 | 919 | 919 | 55,000 | 919 |
| 1996-04-23 | 918 | 925 | 911 | 924 | 228,000 | 924 |
| 1996-04-22 | 918 | 920 | 902 | 920 | 41,000 | 920 |
| 1996-04-19 | 900 | 920 | 900 | 920 | 54,000 | 920 |
| 1996-04-18 | 910 | 910 | 900 | 907 | 23,000 | 907 |
| 1996-04-17 | 919 | 920 | 902 | 910 | 48,000 | 910 |
| 1996-04-16 | 925 | 930 | 920 | 920 | 68,000 | 920 |
| 1996-04-15 | 916 | 920 | 912 | 920 | 87,000 | 920 |
| 1996-04-12 | 906 | 906 | 898 | 906 | 75,000 | 906 |
| 1996-04-11 | 900 | 902 | 898 | 900 | 94,000 | 900 |
| 1996-04-10 | 910 | 910 | 895 | 903 | 102,000 | 903 |
| 1996-04-09 | 900 | 904 | 900 | 900 | 52,000 | 900 |
| 1996-04-08 | 901 | 903 | 895 | 895 | 40,000 | 895 |
| 1996-04-05 | 902 | 903 | 895 | 900 | 58,000 | 900 |
| 1996-04-04 | 910 | 914 | 900 | 903 | 74,000 | 903 |
| 1996-04-03 | 921 | 921 | 896 | 914 | 161,000 | 914 |
| 1996-04-02 | 895 | 923 | 890 | 915 | 335,000 | 915 |
| 1996-04-01 | 879 | 890 | 879 | 881 | 301,000 | 881 |
| 1996-03-29 | 863 | 866 | 856 | 859 | 97,000 | 859 |
| 1996-03-28 | 890 | 898 | 865 | 866 | 130,000 | 866 |
| 1996-03-27 | 874 | 882 | 870 | 882 | 134,000 | 882 |
| 1996-03-26 | 856 | 875 | 856 | 875 | 114,000 | 875 |
| 1996-03-25 | 860 | 872 | 860 | 870 | 112,000 | 870 |
| 1996-03-22 | 855 | 870 | 855 | 870 | 96,000 | 870 |
| 1996-03-21 | 860 | 870 | 860 | 863 | 52,000 | 863 |
| 1996-03-19 | 850 | 860 | 850 | 860 | 91,000 | 860 |
| 1996-03-18 | 846 | 854 | 844 | 854 | 37,000 | 854 |
| 1996-03-15 | 840 | 850 | 840 | 846 | 58,000 | 846 |
| 1996-03-14 | 842 | 842 | 833 | 839 | 25,000 | 839 |
| 1996-03-13 | 833 | 840 | 830 | 832 | 109,000 | 832 |
| 1996-03-12 | 813 | 830 | 813 | 830 | 62,000 | 830 |
| 1996-03-11 | 815 | 815 | 813 | 813 | 45,000 | 813 |
| 1996-03-08 | 804 | 820 | 804 | 820 | 88,000 | 820 |
| 1996-03-07 | 803 | 816 | 790 | 814 | 46,000 | 814 |
| 1996-03-06 | 803 | 812 | 803 | 812 | 19,000 | 812 |
| 1996-03-05 | 814 | 814 | 810 | 810 | 22,000 | 810 |
| 1996-03-04 | 810 | 814 | 810 | 814 | 3,000 | 814 |
| 1996-03-01 | 790 | 815 | 790 | 815 | 44,000 | 815 |
| 1996-02-29 | 800 | 800 | 800 | 800 | 62,000 | 800 |
| 1996-02-28 | 815 | 819 | 809 | 809 | 48,000 | 809 |
| 1996-02-27 | 815 | 817 | 791 | 817 | 44,000 | 817 |
| 1996-02-26 | 819 | 819 | 815 | 815 | 32,000 | 815 |
| 1996-02-23 | 815 | 815 | 813 | 813 | 27,000 | 813 |
| 1996-02-22 | 795 | 799 | 792 | 799 | 11,000 | 799 |
| 1996-02-21 | 795 | 805 | 795 | 795 | 51,000 | 795 |
| 1996-02-20 | 809 | 809 | 802 | 805 | 33,000 | 805 |
| 1996-02-19 | 817 | 817 | 810 | 810 | 12,000 | 810 |
| 1996-02-16 | 805 | 819 | 805 | 819 | 30,000 | 819 |
| 1996-02-15 | 822 | 822 | 822 | 822 | 4,000 | 822 |
| 1996-02-14 | 821 | 826 | 821 | 826 | 37,000 | 826 |
| 1996-02-13 | 849 | 850 | 849 | 850 | 9,000 | 850 |
| 1996-02-09 | 860 | 860 | 850 | 850 | 66,000 | 850 |
| 1996-02-08 | 857 | 860 | 856 | 859 | 21,000 | 859 |
| 1996-02-07 | 863 | 863 | 855 | 857 | 40,000 | 857 |
| 1996-02-06 | 857 | 865 | 851 | 865 | 49,000 | 865 |
| 1996-02-05 | 855 | 860 | 850 | 856 | 54,000 | 856 |
| 1996-02-02 | 875 | 875 | 856 | 856 | 234,000 | 856 |
| 1996-02-01 | 825 | 880 | 824 | 845 | 617,000 | 845 |
| 1996-01-31 | 810 | 818 | 808 | 816 | 46,000 | 816 |
| 1996-01-30 | 801 | 810 | 801 | 802 | 81,000 | 802 |
| 1996-01-29 | 798 | 800 | 790 | 790 | 44,000 | 790 |
| 1996-01-26 | 799 | 800 | 781 | 800 | 29,000 | 800 |
| 1996-01-25 | 783 | 800 | 783 | 800 | 82,000 | 800 |
| 1996-01-24 | 776 | 784 | 775 | 780 | 37,000 | 780 |
| 1996-01-23 | 780 | 790 | 775 | 775 | 51,000 | 775 |
| 1996-01-22 | 801 | 801 | 790 | 790 | 18,000 | 790 |
| 1996-01-19 | 810 | 810 | 790 | 800 | 183,000 | 800 |
| 1996-01-18 | 820 | 825 | 812 | 820 | 108,000 | 820 |
| 1996-01-17 | 815 | 825 | 811 | 811 | 79,000 | 811 |
| 1996-01-16 | 800 | 820 | 800 | 818 | 102,000 | 818 |
| 1996-01-12 | 806 | 806 | 798 | 800 | 67,000 | 800 |
| 1996-01-11 | 808 | 811 | 806 | 806 | 74,000 | 806 |
| 1996-01-10 | 820 | 820 | 810 | 816 | 88,000 | 816 |
| 1996-01-09 | 800 | 825 | 800 | 820 | 87,000 | 820 |
| 1996-01-08 | 801 | 815 | 800 | 805 | 75,000 | 805 |
| 1996-01-05 | 800 | 810 | 800 | 801 | 73,000 | 801 |
| 1996-01-04 | 810 | 820 | 810 | 819 | 21,000 | 819 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株