5975 東プレ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,400	1,406	1,371	1,380	89,400	1,380
2023-06-07	1,433	1,438	1,387	1,394	92,100	1,394
2023-06-06	1,413	1,415	1,384	1,412	123,700	1,412
2023-06-05	1,456	1,465	1,430	1,441	67,600	1,441
2023-06-02	1,393	1,422	1,391	1,422	76,300	1,422
2023-06-01	1,383	1,407	1,382	1,391	54,700	1,391
2023-05-31	1,418	1,425	1,396	1,406	85,000	1,406
2023-05-30	1,443	1,462	1,437	1,448	41,400	1,448
2023-05-29	1,473	1,486	1,459	1,467	57,000	1,467
2023-05-26	1,480	1,480	1,441	1,443	50,800	1,443
2023-05-25	1,464	1,479	1,444	1,475	61,300	1,475
2023-05-24	1,498	1,505	1,480	1,480	41,000	1,480
2023-05-23	1,535	1,538	1,502	1,509	102,900	1,509
2023-05-22	1,478	1,526	1,478	1,521	74,300	1,521
2023-05-19	1,483	1,509	1,476	1,498	86,600	1,498
2023-05-18	1,477	1,477	1,455	1,472	159,900	1,472
2023-05-17	1,465	1,484	1,460	1,462	166,500	1,462
2023-05-16	1,450	1,468	1,438	1,465	107,700	1,465
2023-05-15	1,463	1,475	1,438	1,458	167,800	1,458
2023-05-12	1,406	1,452	1,386	1,449	213,400	1,449
2023-05-11	1,397	1,397	1,371	1,382	49,700	1,382
2023-05-10	1,404	1,415	1,389	1,412	64,700	1,412
2023-05-09	1,385	1,405	1,385	1,400	76,300	1,400
2023-05-08	1,360	1,396	1,360	1,389	88,100	1,389
2023-05-02	1,401	1,410	1,376	1,384	67,600	1,384
2023-05-01	1,387	1,400	1,376	1,399	96,200	1,399
2023-04-28	1,346	1,370	1,341	1,369	93,400	1,369
2023-04-27	1,289	1,334	1,289	1,332	71,700	1,332
2023-04-26	1,307	1,307	1,284	1,297	51,700	1,297
2023-04-25	1,315	1,337	1,315	1,327	44,000	1,327
2023-04-24	1,300	1,312	1,288	1,312	59,300	1,312
2023-04-21	1,298	1,301	1,290	1,300	61,000	1,300
2023-04-20	1,280	1,301	1,280	1,295	43,300	1,295
2023-04-19	1,321	1,321	1,279	1,290	62,100	1,290
2023-04-18	1,292	1,327	1,278	1,323	109,100	1,323
2023-04-17	1,279	1,298	1,271	1,298	96,500	1,298
2023-04-14	1,264	1,279	1,255	1,268	81,400	1,268
2023-04-13	1,252	1,268	1,247	1,258	65,500	1,258
2023-04-12	1,265	1,280	1,264	1,265	97,500	1,265
2023-04-11	1,255	1,261	1,249	1,260	89,700	1,260
2023-04-10	1,232	1,240	1,224	1,237	48,800	1,237
2023-04-07	1,192	1,226	1,192	1,224	43,300	1,224
2023-04-06	1,228	1,231	1,198	1,204	96,800	1,204
2023-04-05	1,253	1,258	1,241	1,249	60,300	1,249
2023-04-04	1,265	1,284	1,252	1,281	129,000	1,281
2023-04-03	1,247	1,267	1,234	1,265	116,700	1,265
2023-03-31	1,222	1,246	1,218	1,227	111,900	1,227
2023-03-30	1,212	1,222	1,202	1,222	89,700	1,222
2023-03-29	1,192	1,220	1,190	1,220	132,100	1,220
2023-03-28	1,196	1,201	1,181	1,187	60,800	1,187
2023-03-27	1,179	1,183	1,168	1,173	65,300	1,173
2023-03-24	1,153	1,165	1,144	1,162	90,500	1,162
2023-03-23	1,117	1,161	1,117	1,160	84,700	1,160
2023-03-22	1,142	1,145	1,126	1,139	102,000	1,139
2023-03-20	1,108	1,121	1,104	1,108	84,300	1,108
2023-03-17	1,138	1,148	1,109	1,115	179,900	1,115
2023-03-16	1,116	1,124	1,098	1,122	120,800	1,122
2023-03-15	1,157	1,166	1,148	1,152	96,400	1,152
2023-03-14	1,173	1,183	1,115	1,139	185,800	1,139
2023-03-13	1,216	1,216	1,184	1,201	132,600	1,201
2023-03-10	1,246	1,255	1,236	1,244	117,500	1,244
2023-03-09	1,255	1,275	1,254	1,275	98,900	1,275
2023-03-08	1,259	1,266	1,242	1,250	116,300	1,250
2023-03-07	1,252	1,268	1,239	1,259	83,000	1,259
2023-03-06	1,265	1,269	1,238	1,246	88,500	1,246
2023-03-03	1,226	1,265	1,225	1,256	142,700	1,256
2023-03-02	1,210	1,231	1,198	1,226	114,500	1,226
2023-03-01	1,185	1,215	1,180	1,210	76,900	1,210
2023-02-28	1,234	1,246	1,194	1,196	164,300	1,196
2023-02-27	1,215	1,240	1,215	1,233	74,600	1,233
2023-02-24	1,224	1,235	1,216	1,222	74,800	1,222
2023-02-22	1,207	1,218	1,178	1,215	137,500	1,215
2023-02-21	1,194	1,237	1,191	1,232	102,200	1,232
2023-02-20	1,176	1,199	1,173	1,192	89,100	1,192
2023-02-17	1,152	1,177	1,147	1,168	131,400	1,168
2023-02-16	1,145	1,155	1,140	1,149	89,900	1,149
2023-02-15	1,143	1,143	1,120	1,137	143,600	1,137
2023-02-14	1,143	1,145	1,111	1,132	130,800	1,132
2023-02-13	1,200	1,207	1,110	1,113	242,600	1,113
2023-02-10	1,243	1,258	1,230	1,252	66,500	1,252
2023-02-09	1,240	1,246	1,235	1,242	53,900	1,242
2023-02-08	1,261	1,265	1,241	1,247	57,000	1,247
2023-02-07	1,268	1,277	1,254	1,263	40,900	1,263
2023-02-06	1,274	1,280	1,257	1,261	98,800	1,261
2023-02-03	1,251	1,262	1,247	1,253	64,700	1,253
2023-02-02	1,273	1,276	1,256	1,260	63,300	1,260
2023-02-01	1,269	1,282	1,263	1,267	60,900	1,267
2023-01-31	1,248	1,265	1,244	1,262	73,300	1,262
2023-01-30	1,225	1,240	1,224	1,236	79,800	1,236
2023-01-27	1,220	1,226	1,205	1,225	88,200	1,225
2023-01-26	1,223	1,227	1,213	1,220	83,600	1,220
2023-01-25	1,218	1,237	1,217	1,230	79,900	1,230
2023-01-24	1,207	1,222	1,206	1,219	86,500	1,219
2023-01-23	1,179	1,201	1,175	1,198	109,000	1,198
2023-01-20	1,165	1,178	1,158	1,175	66,000	1,175
2023-01-19	1,179	1,184	1,158	1,159	66,400	1,159
2023-01-18	1,174	1,208	1,165	1,193	99,300	1,193
2023-01-17	1,142	1,170	1,142	1,170	64,800	1,170
2023-01-16	1,153	1,156	1,138	1,141	76,600	1,141
2023-01-13	1,170	1,170	1,151	1,156	144,300	1,156
2023-01-12	1,160	1,168	1,151	1,158	115,000	1,158
2023-01-11	1,155	1,159	1,150	1,152	44,700	1,152
2023-01-10	1,162	1,165	1,150	1,152	84,700	1,152
2023-01-06	1,146	1,151	1,135	1,149	53,900	1,149
2023-01-05	1,118	1,147	1,114	1,146	71,000	1,146
2023-01-04	1,120	1,141	1,109	1,128	96,100	1,128

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