5975 東プレ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	449	455	449	455	12,000	455
1997-12-26	450	455	447	450	51,000	450
1997-12-25	449	450	445	445	84,000	445
1997-12-24	425	435	420	435	76,000	435
1997-12-22	446	446	440	440	24,000	440
1997-12-19	452	452	440	440	31,000	440
1997-12-18	445	454	444	454	118,000	454
1997-12-17	447	460	443	450	45,000	450
1997-12-16	446	450	446	447	9,000	447
1997-12-15	463	463	441	441	20,000	441
1997-12-12	470	470	455	455	52,000	455
1997-12-11	491	491	471	471	27,000	471
1997-12-10	508	508	491	491	28,000	491
1997-12-09	510	510	510	510	7,000	510
1997-12-08	511	511	511	511	11,000	511
1997-12-05	519	519	519	519	16,000	519
1997-12-04	496	496	475	480	40,000	480
1997-12-03	496	496	496	496	13,000	496
1997-12-02	500	500	495	495	33,000	495
1997-12-01	504	505	504	504	15,000	504
1997-11-28	519	519	504	504	50,000	504
1997-11-27	519	521	519	519	40,000	519
1997-11-26	513	520	510	520	40,000	520
1997-11-25	510	513	510	513	13,000	513
1997-11-21	548	549	529	548	144,000	548
1997-11-20	519	549	519	549	57,000	549
1997-11-19	535	538	520	520	24,000	520
1997-11-18	545	549	540	540	32,000	540
1997-11-17	522	548	522	545	33,000	545
1997-11-14	510	530	510	520	28,000	520
1997-11-13	512	520	508	520	26,000	520
1997-11-12	524	524	513	513	53,000	513
1997-11-11	516	516	513	513	5,000	513
1997-11-10	508	515	507	515	9,000	515
1997-11-07	515	516	501	504	83,000	504
1997-11-06	530	538	527	530	37,000	530
1997-11-05	558	558	525	530	27,000	530
1997-11-04	551	557	550	550	40,000	550
1997-10-31	520	550	517	550	144,000	550
1997-10-30	535	540	529	536	83,000	536
1997-10-29	530	535	523	534	88,000	534
1997-10-28	511	511	500	511	37,000	511
1997-10-27	507	509	500	506	102,000	506
1997-10-24	487	510	482	510	32,000	510
1997-10-23	506	510	496	500	39,000	500
1997-10-22	487	500	485	500	88,000	500
1997-10-21	498	498	492	492	37,000	492
1997-10-20	491	499	491	498	50,000	498
1997-10-17	501	501	480	491	118,000	491
1997-10-16	500	500	498	500	32,000	500
1997-10-15	515	516	500	500	66,000	500
1997-10-14	515	515	507	515	90,000	515
1997-10-13	500	510	500	510	13,000	510
1997-10-09	516	516	500	500	28,000	500
1997-10-08	515	515	515	515	7,000	515
1997-10-07	515	515	515	515	7,000	515
1997-10-06	500	520	500	515	28,000	515
1997-10-03	500	520	495	520	20,000	520
1997-10-02	539	539	500	510	26,000	510
1997-10-01	550	550	540	540	46,000	540
1997-09-30	550	560	550	560	29,000	560
1997-09-29	573	573	560	560	29,000	560
1997-09-26	585	585	570	570	12,000	570
1997-09-25	591	591	590	590	16,000	590
1997-09-24	630	630	580	580	115,000	580
1997-09-22	615	630	615	625	7,000	625
1997-09-19	613	613	598	598	24,000	598
1997-09-18	602	610	600	610	33,000	610
1997-09-17	601	612	601	602	21,000	602
1997-09-16	626	626	600	618	23,000	618
1997-09-12	635	635	615	616	91,000	616
1997-09-11	639	639	630	636	27,000	636
1997-09-10	648	648	640	640	8,000	640
1997-09-09	648	648	640	640	29,000	640
1997-09-08	660	663	646	654	168,000	654
1997-09-05	667	668	660	660	8,000	660
1997-09-04	658	662	658	662	59,000	662
1997-09-03	666	670	665	668	55,000	668
1997-09-02	668	675	668	669	15,000	669
1997-09-01	667	668	667	668	26,000	668
1997-08-29	668	669	666	668	20,000	668
1997-08-28	670	675	670	675	43,000	675
1997-08-27	677	677	670	675	31,000	675
1997-08-26	671	683	670	678	10,000	678
1997-08-25	671	671	671	671	38,000	671
1997-08-22	690	690	670	670	33,000	670
1997-08-21	698	698	690	690	23,000	690
1997-08-20	698	702	689	689	26,000	689
1997-08-19	700	700	678	678	33,000	678
1997-08-18	718	718	705	705	15,000	705
1997-08-15	710	710	710	710	31,000	710
1997-08-14	710	712	709	709	50,000	709
1997-08-13	715	715	715	715	11,000	715
1997-08-12	711	718	711	718	28,000	718
1997-08-11	725	725	710	710	51,000	710
1997-08-08	727	728	718	718	85,000	718
1997-08-07	729	735	728	728	33,000	728
1997-08-06	730	730	710	728	13,000	728
1997-08-05	750	750	748	748	5,000	748
1997-08-04	757	757	755	755	16,000	755
1997-08-01	756	756	756	756	10,000	756
1997-07-31	763	763	762	762	104,000	762
1997-07-30	763	763	755	755	5,000	755
1997-07-29	791	791	763	763	35,000	763
1997-07-28	765	771	760	771	191,000	771
1997-07-25	769	769	760	760	5,000	760
1997-07-24	770	770	765	770	14,000	770
1997-07-23	770	770	770	770	31,000	770
1997-07-22	770	770	760	770	15,000	770
1997-07-18	766	770	765	765	16,000	765
1997-07-17	765	765	765	765	2,000	765
1997-07-16	777	777	760	765	61,000	765
1997-07-15	779	779	774	779	12,000	779
1997-07-14	788	788	776	780	62,000	780
1997-07-11	777	780	777	780	6,000	780
1997-07-10	784	784	780	780	5,000	780
1997-07-09	782	790	782	785	154,000	785
1997-07-08	782	782	776	782	29,000	782
1997-07-07	811	811	799	799	14,000	799
1997-07-04	812	812	812	812	9,000	812
1997-07-03	808	813	798	813	9,000	813
1997-07-02	804	812	804	809	14,000	809
1997-07-01	803	813	796	796	314,000	796
1997-06-30	806	806	798	803	30,000	803
1997-06-27	811	811	798	798	47,000	798
1997-06-26	828	828	805	810	36,000	810
1997-06-25	818	826	811	826	28,000	826
1997-06-24	829	833	828	828	5,000	828
1997-06-23	855	855	850	850	8,000	850
1997-06-20	865	865	850	864	164,000	864
1997-06-19	825	865	824	865	114,000	865
1997-06-18	825	827	799	817	79,000	817
1997-06-17	834	834	821	821	12,000	821
1997-06-16	834	834	828	828	5,000	828
1997-06-13	840	841	830	834	40,000	834
1997-06-12	846	846	836	839	94,000	839
1997-06-11	838	838	830	838	50,000	838
1997-06-10	830	846	830	830	207,000	830
1997-06-09	827	830	820	830	54,000	830
1997-06-06	803	827	803	820	52,000	820
1997-06-05	777	803	773	803	43,000	803
1997-06-04	776	776	773	773	31,000	773
1997-06-03	768	768	768	768	5,000	768
1997-06-02	771	778	770	778	35,000	778
1997-05-30	790	790	790	790	9,000	790
1997-05-29	810	810	780	780	22,000	780
1997-05-28	819	820	810	819	12,000	819
1997-05-27	806	819	806	819	18,000	819
1997-05-26	810	811	805	805	28,000	805
1997-05-23	814	814	814	814	42,000	814
1997-05-22	810	814	810	814	77,000	814
1997-05-21	820	820	810	810	21,000	810
1997-05-20	820	820	810	810	33,000	810
1997-05-19	800	811	800	808	96,000	808
1997-05-16	795	799	785	799	44,000	799
1997-05-15	801	801	791	795	8,000	795
1997-05-14	810	810	805	805	13,000	805
1997-05-13	800	810	800	807	31,000	807
1997-05-12	783	800	773	799	28,000	799
1997-05-09	764	773	760	773	113,000	773
1997-05-08	760	764	760	764	20,000	764
1997-05-07	760	770	760	768	40,000	768
1997-05-06	769	770	760	764	80,000	764
1997-05-02	760	760	750	759	28,000	759
1997-05-01	757	757	750	750	72,000	750
1997-04-30	740	751	740	751	17,000	751
1997-04-28	742	742	736	740	33,000	740
1997-04-25	744	755	737	749	56,000	749
1997-04-24	733	744	730	744	84,000	744
1997-04-23	727	741	727	737	72,000	737
1997-04-22	710	726	710	726	189,000	726
1997-04-21	708	717	708	715	57,000	715
1997-04-18	704	709	703	707	68,000	707
1997-04-17	672	704	672	703	51,000	703
1997-04-16	672	679	672	672	52,000	672
1997-04-15	682	688	670	670	73,000	670
1997-04-14	703	704	687	688	69,000	688
1997-04-11	712	712	702	709	35,000	709
1997-04-10	707	707	702	702	23,000	702
1997-04-09	730	730	722	722	20,000	722
1997-04-08	767	767	725	725	93,000	725
1997-04-07	752	752	752	752	41,000	752
1997-04-04	752	752	752	752	7,000	752
1997-04-03	762	762	762	762	2,000	762
1997-04-02	750	752	750	752	9,000	752
1997-04-01	750	750	740	750	28,000	750
1997-03-31	753	753	753	753	7,000	753
1997-03-28	757	757	752	752	5,000	752
1997-03-27	787	787	772	772	6,000	772
1997-03-26	780	790	780	780	21,000	780
1997-03-25	803	803	787	787	36,000	787
1997-03-24	812	820	805	805	84,000	805
1997-03-21	798	820	798	820	17,000	820
1997-03-19	809	810	787	787	51,000	787
1997-03-18	781	809	781	793	475,000	793
1997-03-17	770	790	770	781	551,000	781
1997-03-14	763	773	750	768	58,000	768
1997-03-12	762	762	748	748	28,000	748
1997-03-11	770	782	762	762	16,000	762
1997-03-10	778	778	769	769	13,000	769
1997-03-07	791	791	778	778	31,000	778
1997-03-06	800	800	800	800	2,000	800
1997-03-05	821	821	806	806	87,000	806
1997-03-04	822	825	811	825	11,000	825
1997-03-03	814	814	803	814	8,000	814
1997-02-28	816	816	814	814	4,000	814
1997-02-27	823	823	813	813	21,000	813
1997-02-26	816	825	816	823	31,000	823
1997-02-25	814	822	814	815	63,000	815
1997-02-24	825	825	822	822	20,000	822
1997-02-21	811	825	811	825	24,000	825
1997-02-20	814	819	814	818	12,000	818
1997-02-19	821	821	814	814	39,000	814
1997-02-18	821	825	813	821	17,000	821
1997-02-17	810	821	808	821	18,000	821
1997-02-14	810	815	810	815	14,000	815
1997-02-13	798	810	798	810	20,000	810
1997-02-12	794	794	786	793	63,000	793
1997-02-10	801	801	787	800	59,000	800
1997-02-07	801	801	801	801	11,000	801
1997-02-06	798	801	798	801	3,000	801
1997-02-05	794	800	794	796	17,000	796
1997-02-04	798	800	798	800	3,000	800
1997-02-03	795	795	795	795	1,000	795
1997-01-31	777	795	777	787	127,000	787
1997-01-30	793	793	785	785	13,000	785
1997-01-29	795	800	795	799	25,000	799
1997-01-28	786	800	780	800	188,000	800
1997-01-27	770	775	770	775	36,000	775
1997-01-24	770	771	770	770	13,000	770
1997-01-23	769	770	769	770	6,000	770
1997-01-22	756	775	756	775	15,000	775
1997-01-21	743	756	734	756	38,000	756
1997-01-20	755	755	735	750	23,000	750
1997-01-17	730	730	715	721	69,000	721
1997-01-16	730	738	722	723	137,000	723
1997-01-14	736	742	720	730	77,000	730
1997-01-13	750	750	740	742	45,000	742
1997-01-10	784	784	750	750	68,000	750
1997-01-09	794	795	794	794	23,000	794
1997-01-08	806	807	794	794	23,000	794
1997-01-07	824	824	812	812	22,000	812
1997-01-06	815	820	815	820	6,000	820

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