5975 東プレ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	485	485	485	485	1,000	485
1998-12-29	493	493	480	485	29,000	485
1998-12-28	494	494	494	494	5,000	494
1998-12-25	490	500	490	495	10,000	495
1998-12-24	490	495	490	490	11,000	490
1998-12-22	499	500	490	490	71,000	490
1998-12-21	495	498	490	490	9,000	490
1998-12-18	499	499	498	498	6,000	498
1998-12-17	498	500	494	500	60,000	500
1998-12-16	505	505	495	495	25,000	495
1998-12-15	505	510	499	499	63,000	499
1998-12-14	524	524	500	500	49,000	500
1998-12-11	524	525	499	525	71,000	525
1998-12-10	520	520	499	499	14,000	499
1998-12-09	514	514	514	514	2,000	514
1998-12-08	499	515	499	515	30,000	515
1998-12-07	507	507	505	505	3,000	505
1998-12-04	510	510	492	500	34,000	500
1998-12-03	486	491	485	486	39,000	486
1998-12-02	507	507	498	504	36,000	504
1998-12-01	484	509	480	509	34,000	509
1998-11-30	490	500	490	500	43,000	500
1998-11-27	490	494	490	494	64,000	494
1998-11-26	488	500	488	490	30,000	490
1998-11-25	478	490	478	485	48,000	485
1998-11-24	480	480	467	478	12,000	478
1998-11-20	466	480	466	475	17,000	475
1998-11-19	480	480	476	476	12,000	476
1998-11-18	470	495	470	485	116,000	485
1998-11-17	470	470	470	470	23,000	470
1998-11-16	465	470	465	469	42,000	469
1998-11-13	480	480	460	460	49,000	460
1998-11-12	502	502	478	478	116,000	478
1998-11-11	478	478	467	477	51,000	477
1998-11-10	480	480	461	463	16,000	463
1998-11-09	480	480	480	480	2,000	480
1998-11-06	514	514	480	480	62,000	480
1998-11-05	475	496	475	485	67,000	485
1998-11-04	465	475	465	468	36,000	468
1998-11-02	465	465	460	461	11,000	461
1998-10-30	470	470	463	463	20,000	463
1998-10-29	484	484	460	460	11,000	460
1998-10-28	486	498	465	494	23,000	494
1998-10-27	514	514	500	501	53,000	501
1998-10-26	514	515	514	514	25,000	514
1998-10-23	510	520	500	520	23,000	520
1998-10-22	514	525	498	510	122,000	510
1998-10-21	489	519	485	513	74,000	513
1998-10-20	472	489	472	489	44,000	489
1998-10-19	453	472	450	472	33,000	472
1998-10-16	445	459	441	453	66,000	453
1998-10-15	446	447	435	435	35,000	435
1998-10-14	460	460	445	445	32,000	445
1998-10-13	471	473	465	465	39,000	465
1998-10-12	465	471	465	468	43,000	468
1998-10-09	456	459	450	450	63,000	450
1998-10-08	480	480	445	451	82,000	451
1998-10-07	435	480	435	456	63,000	456
1998-10-06	440	445	420	440	156,000	440
1998-10-05	446	447	440	440	82,000	440
1998-10-02	421	445	421	443	108,000	443
1998-10-01	468	471	435	436	175,000	436
1998-09-30	540	542	471	471	277,000	471
1998-09-29	582	582	520	540	331,000	540
1998-09-28	600	604	581	588	86,000	588
1998-09-25	595	616	589	604	329,000	604
1998-09-24	584	594	575	590	76,000	590
1998-09-22	580	590	575	580	72,000	580
1998-09-21	597	598	575	581	78,000	581
1998-09-18	573	600	573	600	139,000	600
1998-09-17	595	595	577	582	170,000	582
1998-09-16	600	610	580	593	432,000	593
1998-09-14	614	634	601	630	567,000	630
1998-09-11	583	630	576	598	875,000	598
1998-09-10	565	594	565	583	199,000	583
1998-09-09	569	570	554	559	105,000	559
1998-09-08	578	584	570	570	159,000	570
1998-09-07	569	579	550	579	134,000	579
1998-09-04	570	572	550	570	155,000	570
1998-09-03	558	599	558	578	277,000	578
1998-09-02	565	570	560	568	131,000	568
1998-09-01	549	570	549	565	181,000	565
1998-08-31	600	600	565	575	429,000	575
1998-08-28	530	620	529	620	507,000	620
1998-08-27	511	535	510	535	74,000	535
1998-08-26	525	526	520	520	15,000	520
1998-08-25	525	531	525	531	9,000	531
1998-08-24	549	549	525	525	25,000	525
1998-08-21	548	555	532	555	18,000	555
1998-08-20	555	555	555	555	2,000	555
1998-08-19	561	565	560	565	19,000	565
1998-08-18	561	565	555	559	13,000	559
1998-08-17	548	555	546	555	59,000	555
1998-08-14	535	550	535	544	32,000	544
1998-08-13	556	556	531	533	47,000	533
1998-08-12	555	563	555	556	41,000	556
1998-08-11	589	589	566	571	31,000	571
1998-08-10	585	595	580	586	116,000	586
1998-08-07	590	610	585	585	189,000	585
1998-08-06	588	590	583	585	90,000	585
1998-08-05	570	588	570	585	84,000	585
1998-08-04	580	586	578	580	155,000	580
1998-08-03	570	584	570	580	95,000	580
1998-07-31	570	579	565	570	116,000	570
1998-07-30	565	570	560	565	69,000	565
1998-07-29	537	560	537	560	59,000	560
1998-07-28	529	536	529	535	51,000	535
1998-07-27	556	559	539	539	51,000	539
1998-07-24	565	570	560	569	38,000	569
1998-07-23	590	590	572	578	72,000	578
1998-07-22	574	586	574	585	187,000	585
1998-07-21	560	578	560	577	104,000	577
1998-07-17	570	570	561	561	34,000	561
1998-07-16	573	573	563	570	73,000	570
1998-07-15	569	575	560	575	251,000	575
1998-07-14	540	565	540	550	326,000	550
1998-07-13	535	540	529	540	101,000	540
1998-07-10	529	540	529	530	133,000	530
1998-07-09	529	530	511	528	64,000	528
1998-07-08	540	540	525	535	63,000	535
1998-07-07	530	549	526	540	147,000	540
1998-07-06	529	535	519	529	77,000	529
1998-07-03	526	526	510	519	20,000	519
1998-07-02	540	540	520	525	43,000	525
1998-07-01	544	544	525	530	90,000	530
1998-06-30	538	549	537	540	190,000	540
1998-06-29	511	523	511	523	89,000	523
1998-06-26	508	510	505	505	52,000	505
1998-06-25	509	509	500	508	64,000	508
1998-06-24	506	514	506	509	89,000	509
1998-06-23	507	510	500	506	51,000	506
1998-06-22	510	511	504	507	44,000	507
1998-06-19	543	543	510	520	62,000	520
1998-06-18	546	555	520	534	173,000	534
1998-06-17	510	539	510	530	286,000	530
1998-06-16	491	495	490	494	52,000	494
1998-06-15	494	500	490	490	45,000	490
1998-06-12	493	498	490	491	69,000	491
1998-06-11	506	508	496	498	69,000	498
1998-06-10	513	513	497	506	126,000	506
1998-06-09	500	516	489	515	160,000	515
1998-06-08	498	510	490	503	241,000	503
1998-06-05	475	490	461	488	259,000	488
1998-06-04	440	450	435	450	131,000	450
1998-06-03	440	440	431	440	39,000	440
1998-06-02	440	445	440	441	31,000	441
1998-06-01	441	441	440	440	25,000	440
1998-05-29	440	450	440	450	9,000	450
1998-05-28	450	450	450	450	4,000	450
1998-05-27	462	462	450	450	10,000	450
1998-05-26	457	457	457	457	3,000	457
1998-05-25	463	463	455	456	15,000	456
1998-05-22	450	490	450	453	150,000	453
1998-05-21	459	461	458	458	176,000	458
1998-05-20	440	461	440	461	109,000	461
1998-05-19	445	446	442	444	34,000	444
1998-05-18	450	450	446	447	60,000	447
1998-05-15	476	476	450	451	51,000	451
1998-05-14	490	495	470	470	48,000	470
1998-05-13	467	490	465	490	41,000	490
1998-05-12	455	468	449	467	86,000	467
1998-05-11	450	454	450	451	22,000	451
1998-05-08	456	456	450	450	38,000	450
1998-05-07	425	434	420	431	70,000	431
1998-05-06	425	425	422	422	31,000	422
1998-05-01	422	422	419	419	56,000	419
1998-04-30	430	430	418	418	136,000	418
1998-04-28	436	445	435	440	22,000	440
1998-04-27	430	436	430	436	22,000	436
1998-04-24	425	435	425	435	14,000	435
1998-04-23	420	421	418	418	31,000	418
1998-04-22	424	424	421	421	11,000	421
1998-04-21	423	431	423	425	12,000	425
1998-04-20	420	422	420	422	21,000	422
1998-04-17	432	432	420	420	11,000	420
1998-04-16	450	450	441	445	17,000	445
1998-04-15	450	450	449	449	42,000	449
1998-04-14	450	450	449	449	9,000	449
1998-04-13	454	454	449	450	22,000	450
1998-04-10	451	451	449	449	22,000	449
1998-04-09	450	450	445	446	10,000	446
1998-04-08	433	445	433	445	16,000	445
1998-04-07	440	440	431	432	20,000	432
1998-04-06	422	445	420	445	24,000	445
1998-04-03	416	425	415	418	58,000	418
1998-04-02	434	435	410	415	110,000	415
1998-04-01	522	522	495	495	11,000	495
1998-03-31	525	525	500	525	38,000	525
1998-03-30	523	528	523	526	12,000	526
1998-03-27	503	503	503	503	1,000	503
1998-03-26	500	510	498	498	8,000	498
1998-03-25	496	500	496	500	13,000	500
1998-03-24	499	504	498	500	20,000	500
1998-03-23	507	510	501	501	25,000	501
1998-03-20	501	507	501	507	19,000	507
1998-03-19	527	527	501	501	6,000	501
1998-03-18	510	511	510	510	72,000	510
1998-03-17	504	504	500	500	67,000	500
1998-03-16	534	534	502	502	14,000	502
1998-03-13	500	515	500	515	293,000	515
1998-03-11	503	515	498	515	27,000	515
1998-03-10	523	523	515	515	14,000	515
1998-03-09	529	529	503	503	32,000	503
1998-03-06	530	530	529	529	3,000	529
1998-03-05	535	535	521	535	34,000	535
1998-03-04	535	540	535	540	17,000	540
1998-03-03	520	535	520	535	54,000	535
1998-03-02	500	530	500	520	44,000	520
1998-02-27	496	500	495	500	25,000	500
1998-02-26	491	491	491	491	2,000	491
1998-02-25	499	499	490	490	10,000	490
1998-02-24	501	501	499	500	80,000	500
1998-02-23	515	515	500	501	22,000	501
1998-02-20	529	529	525	529	6,000	529
1998-02-19	530	530	529	529	12,000	529
1998-02-18	529	530	529	530	16,000	530
1998-02-17	520	520	520	520	7,000	520
1998-02-16	530	530	530	530	6,000	530
1998-02-13	550	550	540	540	8,000	540
1998-02-12	562	562	546	547	40,000	547
1998-02-10	532	555	532	546	87,000	546
1998-02-09	528	537	528	530	39,000	530
1998-02-06	527	527	527	527	10,000	527
1998-02-05	502	523	502	520	27,000	520
1998-02-04	501	501	500	500	22,000	500
1998-02-03	504	515	504	504	18,000	504
1998-02-02	524	524	506	506	110,000	506
1998-01-30	532	532	520	520	156,000	520
1998-01-29	516	525	511	522	121,000	522
1998-01-28	510	520	500	510	240,000	510
1998-01-27	510	510	495	500	203,000	500
1998-01-26	482	535	482	510	74,000	510
1998-01-23	471	472	469	470	82,000	470
1998-01-22	472	475	470	470	91,000	470
1998-01-21	475	480	475	478	98,000	478
1998-01-20	474	475	469	475	9,000	475
1998-01-19	485	485	479	480	26,000	480
1998-01-16	490	490	480	480	38,000	480
1998-01-14	488	502	488	490	51,000	490
1998-01-13	485	485	482	482	10,000	482
1998-01-12	484	490	480	485	15,000	485
1998-01-09	490	490	484	486	8,000	486
1998-01-08	482	487	482	485	14,000	485
1998-01-07	491	491	471	471	8,000	471
1998-01-06	499	500	499	499	8,000	499
1998-01-05	508	508	500	500	14,000	500

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