5975 東プレ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	326	331	326	331	11,000	331
1999-12-29	329	330	321	323	34,000	323
1999-12-28	343	343	330	330	27,000	330
1999-12-27	348	348	348	348	13,000	348
1999-12-24	349	350	348	348	28,000	348
1999-12-22	355	355	341	349	48,000	349
1999-12-21	338	355	338	350	53,000	350
1999-12-20	333	338	322	337	58,000	337
1999-12-17	333	344	330	343	103,000	343
1999-12-16	356	356	333	333	82,000	333
1999-12-15	370	372	367	371	74,000	371
1999-12-14	370	373	360	373	93,000	373
1999-12-13	375	375	355	366	64,000	366
1999-12-10	363	364	354	360	97,000	360
1999-12-09	353	357	342	342	59,000	342
1999-12-08	353	353	350	353	29,000	353
1999-12-07	355	357	350	353	44,000	353
1999-12-06	355	355	340	341	132,000	341
1999-12-03	340	348	337	337	73,000	337
1999-12-02	333	355	333	334	140,000	334
1999-12-01	330	333	327	331	91,000	331
1999-11-30	325	330	325	330	87,000	330
1999-11-29	338	338	327	327	86,000	327
1999-11-26	344	344	338	338	133,000	338
1999-11-25	347	347	344	344	71,000	344
1999-11-24	350	350	340	346	179,000	346
1999-11-22	355	360	349	354	147,000	354
1999-11-19	369	369	355	357	128,000	357
1999-11-18	351	365	349	356	269,000	356
1999-11-17	348	349	340	348	133,000	348
1999-11-16	352	356	345	349	127,000	349
1999-11-15	360	370	357	357	98,000	357
1999-11-12	375	380	360	365	103,000	365
1999-11-11	380	380	361	365	93,000	365
1999-11-10	399	399	379	380	64,000	380
1999-11-09	410	410	391	394	52,000	394
1999-11-08	403	403	398	398	12,000	398
1999-11-05	400	402	400	402	19,000	402
1999-11-04	415	415	405	405	26,000	405
1999-11-02	420	420	410	418	39,000	418
1999-11-01	420	420	417	417	21,000	417
1999-10-29	415	425	415	417	64,000	417
1999-10-28	410	414	409	414	18,000	414
1999-10-27	400	410	400	410	15,000	410
1999-10-26	400	400	390	400	35,000	400
1999-10-25	410	410	400	400	61,000	400
1999-10-22	410	410	401	410	35,000	410
1999-10-21	421	421	409	410	40,000	410
1999-10-20	415	421	415	421	82,000	421
1999-10-19	420	420	410	415	34,000	415
1999-10-18	408	412	400	411	98,000	411
1999-10-15	405	410	400	408	40,000	408
1999-10-14	390	400	390	400	50,000	400
1999-10-13	410	413	385	391	46,000	391
1999-10-12	401	421	394	418	95,000	418
1999-10-08	401	401	380	391	147,000	391
1999-10-07	400	402	393	401	228,000	401
1999-10-06	401	410	399	402	45,000	402
1999-10-05	416	416	410	410	23,000	410
1999-10-04	410	416	410	416	11,000	416
1999-10-01	416	419	416	416	18,000	416
1999-09-30	409	415	409	415	33,000	415
1999-09-29	410	413	406	413	74,000	413
1999-09-28	410	414	410	414	49,000	414
1999-09-27	413	414	410	412	73,000	412
1999-09-24	426	426	412	412	156,000	412
1999-09-22	423	431	421	431	33,000	431
1999-09-21	423	425	423	425	120,000	425
1999-09-20	429	429	423	423	46,000	423
1999-09-17	421	432	420	432	47,000	432
1999-09-16	432	432	425	432	26,000	432
1999-09-14	440	440	435	435	17,000	435
1999-09-13	454	454	426	436	17,000	436
1999-09-10	424	424	415	424	296,000	424
1999-09-09	425	425	424	424	30,000	424
1999-09-08	435	435	425	425	21,000	425
1999-09-07	435	440	431	435	101,000	435
1999-09-06	435	436	435	435	23,000	435
1999-09-03	435	436	434	436	20,000	436
1999-09-02	440	440	434	435	24,000	435
1999-09-01	438	440	432	440	31,000	440
1999-08-31	435	438	435	438	42,000	438
1999-08-30	442	443	442	442	25,000	442
1999-08-27	445	445	442	443	33,000	443
1999-08-26	452	453	445	445	112,000	445
1999-08-25	457	457	450	450	19,000	450
1999-08-24	458	459	456	458	33,000	458
1999-08-23	458	458	452	455	25,000	455
1999-08-20	460	460	458	460	34,000	460
1999-08-19	460	461	460	460	8,000	460
1999-08-18	468	468	460	463	37,000	463
1999-08-17	468	468	465	468	21,000	468
1999-08-16	461	468	461	468	19,000	468
1999-08-13	465	465	461	465	18,000	465
1999-08-12	465	468	462	464	57,000	464
1999-08-11	468	468	464	467	35,000	467
1999-08-10	475	475	461	461	46,000	461
1999-08-09	455	469	455	466	21,000	466
1999-08-06	461	461	452	452	42,000	452
1999-08-05	460	469	451	451	41,000	451
1999-08-04	477	477	470	470	41,000	470
1999-08-03	476	478	470	477	53,000	477
1999-08-02	466	475	466	475	21,000	475
1999-07-30	470	475	465	475	43,000	475
1999-07-29	475	480	467	477	47,000	477
1999-07-28	450	475	450	473	45,000	473
1999-07-27	441	449	440	449	35,000	449
1999-07-26	442	443	430	440	123,000	440
1999-07-23	445	455	441	442	82,000	442
1999-07-22	460	463	444	444	90,000	444
1999-07-21	465	465	460	464	100,000	464
1999-07-19	469	470	466	470	37,000	470
1999-07-16	460	470	460	461	73,000	461
1999-07-15	475	479	465	468	78,000	468
1999-07-14	475	475	465	475	81,000	475
1999-07-13	478	480	475	475	34,000	475
1999-07-12	479	479	472	472	35,000	472
1999-07-09	480	480	472	479	22,000	479
1999-07-08	479	480	470	478	50,000	478
1999-07-07	474	480	473	479	38,000	479
1999-07-06	479	480	470	471	34,000	471
1999-07-05	471	482	470	482	50,000	482
1999-07-02	480	480	470	472	19,000	472
1999-07-01	484	484	470	470	47,000	470
1999-06-30	478	485	470	470	51,000	470
1999-06-29	477	477	470	470	46,000	470
1999-06-28	475	479	475	477	18,000	477
1999-06-25	482	482	476	480	23,000	480
1999-06-24	476	482	476	482	37,000	482
1999-06-23	483	485	475	480	72,000	480
1999-06-22	475	480	471	478	30,000	478
1999-06-21	475	488	475	475	60,000	475
1999-06-18	475	475	470	470	49,000	470
1999-06-17	459	473	459	466	39,000	466
1999-06-16	466	466	440	459	51,000	459
1999-06-15	462	462	455	456	12,000	456
1999-06-14	463	463	453	462	14,000	462
1999-06-11	464	470	451	451	69,000	451
1999-06-10	439	451	439	451	37,000	451
1999-06-09	438	440	436	436	24,000	436
1999-06-08	437	438	436	438	11,000	438
1999-06-07	433	439	433	435	33,000	435
1999-06-04	436	441	432	436	19,000	436
1999-06-03	449	449	445	445	5,000	445
1999-06-02	449	449	449	449	6,000	449
1999-06-01	440	447	437	447	58,000	447
1999-05-31	443	443	440	440	18,000	440
1999-05-28	443	445	443	443	17,000	443
1999-05-27	445	445	443	444	9,000	444
1999-05-26	441	449	436	441	51,000	441
1999-05-25	463	465	456	456	18,000	456
1999-05-24	468	473	468	473	76,000	473
1999-05-21	472	473	461	461	84,000	461
1999-05-20	461	470	461	467	49,000	467
1999-05-19	470	470	460	460	36,000	460
1999-05-18	465	465	463	463	28,000	463
1999-05-17	465	466	460	460	31,000	460
1999-05-14	475	475	473	475	14,000	475
1999-05-13	481	481	472	472	40,000	472
1999-05-12	473	475	472	472	21,000	472
1999-05-11	469	474	469	472	44,000	472
1999-05-10	470	470	466	469	57,000	469
1999-05-07	479	479	466	466	33,000	466
1999-05-06	463	470	463	469	20,000	469
1999-04-30	470	475	462	475	30,000	475
1999-04-28	470	475	465	475	22,000	475
1999-04-27	471	473	471	472	17,000	472
1999-04-26	457	485	457	485	30,000	485
1999-04-23	460	462	456	457	70,000	457
1999-04-22	463	465	463	463	35,000	463
1999-04-21	471	474	468	473	94,000	473
1999-04-20	474	475	465	469	108,000	469
1999-04-19	464	479	463	470	116,000	470
1999-04-16	465	466	460	463	94,000	463
1999-04-15	471	471	461	465	51,000	465
1999-04-14	481	485	468	468	55,000	468
1999-04-13	479	480	470	471	72,000	471
1999-04-12	483	483	476	478	32,000	478
1999-04-09	488	490	478	478	79,000	478
1999-04-08	498	498	485	490	114,000	490
1999-04-07	468	508	465	504	623,000	504
1999-04-06	445	455	443	455	73,000	455
1999-04-05	436	445	436	440	49,000	440
1999-04-02	433	437	430	431	56,000	431
1999-04-01	434	435	430	431	82,000	431
1999-03-31	431	435	420	435	248,000	435
1999-03-30	433	439	432	432	41,000	432
1999-03-29	438	438	430	432	36,000	432
1999-03-26	441	441	436	436	35,000	436
1999-03-25	440	450	440	440	32,000	440
1999-03-24	440	442	438	438	31,000	438
1999-03-23	441	450	440	443	69,000	443
1999-03-19	443	450	438	440	36,000	440
1999-03-18	451	452	440	440	56,000	440
1999-03-17	455	455	440	449	86,000	449
1999-03-16	448	458	446	455	114,000	455
1999-03-15	455	455	440	443	100,000	443
1999-03-12	443	452	443	450	161,000	450
1999-03-11	437	444	428	439	111,000	439
1999-03-10	430	430	422	430	91,000	430
1999-03-09	432	434	422	424	26,000	424
1999-03-08	443	443	431	431	50,000	431
1999-03-05	433	444	433	444	23,000	444
1999-03-04	434	434	432	432	7,000	432
1999-03-03	425	427	425	427	13,000	427
1999-03-02	425	434	425	427	29,000	427
1999-03-01	410	425	410	420	71,000	420
1999-02-26	422	423	420	420	50,000	420
1999-02-25	425	426	421	422	50,000	422
1999-02-24	440	440	420	425	13,000	425
1999-02-23	441	446	435	440	32,000	440
1999-02-22	435	450	435	440	48,000	440
1999-02-19	431	445	430	436	61,000	436
1999-02-18	420	430	419	430	99,000	430
1999-02-17	417	420	415	420	44,000	420
1999-02-16	415	420	415	418	68,000	418
1999-02-15	420	420	415	415	54,000	415
1999-02-12	425	425	419	420	35,000	420
1999-02-10	421	421	415	419	30,000	419
1999-02-09	427	428	420	420	55,000	420
1999-02-08	423	428	421	428	38,000	428
1999-02-05	423	425	422	425	43,000	425
1999-02-04	429	430	421	423	34,000	423
1999-02-03	436	438	430	430	46,000	430
1999-02-02	442	442	433	433	37,000	433
1999-02-01	440	445	436	441	24,000	441
1999-01-29	440	441	438	441	27,000	441
1999-01-28	440	445	435	440	29,000	440
1999-01-27	435	441	435	435	57,000	435
1999-01-26	433	450	433	437	64,000	437
1999-01-25	438	438	433	433	52,000	433
1999-01-22	430	435	428	430	52,000	430
1999-01-21	444	444	430	430	60,000	430
1999-01-20	445	450	442	447	44,000	447
1999-01-19	451	451	451	451	9,000	451
1999-01-18	455	455	450	451	23,000	451
1999-01-14	465	465	455	455	44,000	455
1999-01-13	470	470	455	470	31,000	470
1999-01-12	460	460	450	451	24,000	451
1999-01-11	470	470	465	465	16,000	465
1999-01-08	485	485	470	470	9,000	470
1999-01-07	473	473	470	470	15,000	470
1999-01-06	470	475	469	474	39,000	474
1999-01-05	484	484	469	470	29,000	470
1999-01-04	485	485	484	484	6,000	484

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