5975 東プレ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1311,1381,1181,13697,0001,136
2022-09-271,1531,1651,1471,14776,7001,147
2022-09-261,1731,1751,1291,138106,6001,138
2022-09-221,1861,2021,1801,20081,2001,200
2022-09-211,2121,2191,2001,20367,2001,203
2022-09-201,2221,2501,2181,23490,0001,234
2022-09-161,2311,2451,2121,21252,5001,212
2022-09-151,2501,2501,2311,24473,4001,244
2022-09-141,2241,2601,2201,25089,4001,250
2022-09-131,2611,2651,2431,25455,2001,254
2022-09-121,2801,2801,2531,255104,5001,255
2022-09-091,2601,2691,2531,267174,7001,267
2022-09-081,2561,2631,2481,260138,2001,260
2022-09-071,2101,2301,2051,22697,8001,226
2022-09-061,2271,2271,2071,217100,8001,217
2022-09-051,2431,2441,2231,227112,2001,227
2022-09-021,2461,2511,2371,251108,3001,251
2022-09-011,2281,2441,2281,240132,0001,240
2022-08-311,2301,2521,2211,247143,5001,247
2022-08-301,2201,2451,2201,237129,7001,237
2022-08-291,2001,2261,2001,220176,1001,220
2022-08-261,2401,2571,2301,240179,4001,240
2022-08-251,2261,2471,2261,240171,2001,240
2022-08-241,1801,2201,1801,220128,0001,220
2022-08-231,1701,1861,1581,176161,9001,176
2022-08-221,1511,1841,1511,182136,4001,182
2022-08-191,1641,1751,1561,16792,2001,167
2022-08-181,1521,1661,1411,154108,6001,154
2022-08-171,1501,1821,1491,175195,9001,175
2022-08-161,1401,1471,1321,142177,4001,142
2022-08-151,1391,1501,1231,132204,6001,132
2022-08-121,1261,1531,1101,115425,1001,115
2022-08-101,0311,0361,0241,03694,8001,036
2022-08-091,0461,0501,0341,03545,2001,035
2022-08-081,0381,0421,0231,035155,2001,035
2022-08-051,0271,0361,0221,03487,3001,034
2022-08-041,0361,0401,0231,03677,0001,036
2022-08-031,0261,0281,0151,021138,1001,021
2022-08-021,0221,0411,0201,035140,5001,035
2022-08-011,0361,0511,0311,051130,2001,051
2022-07-291,0781,0781,0231,027182,9001,027
2022-07-281,1001,1031,0731,082119,0001,082
2022-07-271,1121,1121,0961,10962,6001,109
2022-07-261,1141,1291,1141,12254,3001,122
2022-07-251,1121,1221,1111,11157,9001,111
2022-07-221,1051,1241,1001,119100,1001,119
2022-07-211,0711,1041,0711,097126,6001,097
2022-07-201,0951,1011,0881,101112,6001,101
2022-07-191,0711,0741,0601,06853,9001,068
2022-07-151,0651,0711,0581,05861,6001,058
2022-07-141,0471,0661,0341,06378,1001,063
2022-07-131,0491,0631,0421,049118,8001,049
2022-07-121,0431,0431,0241,02985,9001,029
2022-07-111,0451,0591,0411,046110,4001,046
2022-07-081,0361,0511,0311,032134,2001,032
2022-07-071,0041,0291,0041,02477,9001,024
2022-07-061,0001,001984993105,600993
2022-07-051,0251,0331,0191,02058,9001,020
2022-07-041,0041,0171,0031,015112,5001,015
2022-07-019921,000983995153,500995
2022-06-301,0091,014987995146,800995
2022-06-291,0131,0139951,002248,0001,002
2022-06-281,0061,0271,0061,019122,9001,019
2022-06-271,0291,0311,0031,01177,3001,011
2022-06-241,0171,0171,0011,01272,7001,012
2022-06-231,0081,0241,0071,02071,3001,020
2022-06-221,0221,0321,0071,00970,1001,009
2022-06-219891,0219891,01489,4001,014
2022-06-201,0131,02398598664,500986
2022-06-171,0001,0179891,008137,5001,008
2022-06-161,0381,0541,0291,03065,8001,030
2022-06-151,0481,0551,0301,03270,4001,032
2022-06-141,0461,0561,0351,055127,2001,055
2022-06-131,0501,0631,0451,05496,6001,054
2022-06-101,0551,0761,0501,07095,5001,070
2022-06-091,0831,1001,0771,08084,4001,080
2022-06-081,0801,0851,0721,08287,1001,082
2022-06-071,0761,0981,0731,08078,7001,080
2022-06-061,0751,0831,0641,07195,8001,071
2022-06-031,0851,0921,0681,08794,0001,087
2022-06-021,0741,0831,0651,071124,4001,071
2022-06-011,0401,0841,0351,084142,1001,084
2022-05-311,0241,0331,0171,027148,8001,027
2022-05-309881,0169881,016316,8001,016
2022-05-2799299898598689,100986
2022-05-26980992976977106,200977
2022-05-25990992974975152,800975
2022-05-241,0131,015988988108,000988
2022-05-231,0101,0201,0081,013152,4001,013
2022-05-201,0091,011991999178,500999
2022-05-199891,0229781,014184,2001,014
2022-05-181,0111,0179891,006163,1001,006
2022-05-171,0201,0331,0051,013110,7001,013
2022-05-161,0651,0701,0281,028158,5001,028
2022-05-131,0371,0861,0321,062244,2001,062
2022-05-121,0551,0731,0451,045129,9001,045
2022-05-111,0911,0911,0541,06291,1001,062
2022-05-101,0941,1001,0741,09781,1001,097
2022-05-091,1271,1281,1041,107110,8001,107
2022-05-061,1321,1471,1231,147107,4001,147
2022-05-021,1121,1331,1041,12399,5001,123
2022-04-281,0571,1101,0531,10792,5001,107
2022-04-271,0621,0661,0331,044256,8001,044
2022-04-261,0901,0971,0851,08579,7001,085
2022-04-251,0811,0921,0761,08374,3001,083
2022-04-221,1051,1121,0881,11179,6001,111
2022-04-211,0981,1251,0951,125136,5001,125
2022-04-201,0891,1031,0881,09588,9001,095
2022-04-191,0771,0861,0701,08070,1001,080
2022-04-181,0731,0831,0591,076118,9001,076
2022-04-151,0651,0821,0651,07961,4001,079
2022-04-141,0691,0741,0621,07498,7001,074
2022-04-131,0611,0701,0481,055139,0001,055
2022-04-121,0641,0751,0461,046141,5001,046
2022-04-111,0761,0991,0681,07172,2001,071
2022-04-081,0791,0871,0671,083132,1001,083
2022-04-071,0861,0941,0661,082122,2001,082
2022-04-061,1111,1411,1111,111167,4001,111
2022-04-051,1831,1931,1701,17181,1001,171
2022-04-041,1691,1851,1581,17578,7001,175
2022-04-011,1591,1701,1451,16972,7001,169
2022-03-311,1811,1921,1661,175139,5001,175
2022-03-301,2011,2051,1791,198163,9001,198
2022-03-291,2151,2241,2021,217245,7001,217
2022-03-281,2191,2261,1961,203153,3001,203
2022-03-251,2071,2161,1891,197104,4001,197
2022-03-241,1891,1941,1701,19491,1001,194
2022-03-231,1891,2091,1721,203159,7001,203
2022-03-221,1611,1851,1611,185134,7001,185
2022-03-181,1471,1511,1211,148252,2001,148
2022-03-171,1501,1571,1331,152175,7001,152
2022-03-161,1111,1191,0891,111170,5001,111
2022-03-151,0501,1001,0411,100143,0001,100
2022-03-141,0571,0751,0491,060109,5001,060
2022-03-111,0561,0631,0371,054178,3001,054
2022-03-101,0571,0801,0571,074135,8001,074
2022-03-091,0531,0621,0201,028121,1001,028
2022-03-081,0571,0781,0311,040148,2001,040
2022-03-071,0901,0921,0411,062204,4001,062
2022-03-041,1161,1251,1091,114173,8001,114
2022-03-031,1291,1401,1221,126103,8001,126
2022-03-021,1511,1561,1031,103146,2001,103
2022-03-011,1921,1951,1701,175168,4001,175
2022-02-281,1721,1961,1661,190140,4001,190
2022-02-251,1601,1881,1561,167226,3001,167
2022-02-241,1901,2011,1821,193129,6001,193
2022-02-221,1991,1991,1751,18890,5001,188
2022-02-211,2331,2331,2151,22552,6001,225
2022-02-181,2471,2691,2411,24958,6001,249
2022-02-171,2701,2701,2421,26169,4001,261
2022-02-161,2451,2851,2281,273138,6001,273
2022-02-151,1981,2301,1961,218168,3001,218
2022-02-141,1801,2061,1741,192171,2001,192
2022-02-101,2591,2671,2361,24590,2001,245
2022-02-091,2461,2581,2411,25558,2001,255
2022-02-081,2341,2521,2321,24354,0001,243
2022-02-071,2471,2491,2131,23195,6001,231
2022-02-041,2541,2671,2441,25798,6001,257
2022-02-031,2211,2521,2161,250124,2001,250
2022-02-021,2081,2311,1991,221135,9001,221
2022-02-011,2091,2341,1941,195134,2001,195
2022-01-311,1661,1991,1631,19358,8001,193
2022-01-281,1681,1811,1611,173134,0001,173
2022-01-271,1931,2001,1451,14679,8001,146
2022-01-261,2311,2311,1901,19193,6001,191
2022-01-251,2411,2411,1981,218112,2001,218
2022-01-241,2151,2421,2141,24285,1001,242
2022-01-211,2351,2461,1951,215110,6001,215
2022-01-201,2561,2701,2441,25685,5001,256
2022-01-191,2801,2841,2561,256170,1001,256
2022-01-181,3101,3251,3031,31091,7001,310
2022-01-171,3331,3381,2951,303104,2001,303
2022-01-141,3361,3361,3141,326132,9001,326
2022-01-131,3211,3391,3131,332124,3001,332
2022-01-121,3031,3311,2991,325180,2001,325
2022-01-111,2671,2941,2671,287113,4001,287
2022-01-071,2731,2781,2651,267115,1001,267
2022-01-061,2491,2701,2411,254120,0001,254
2022-01-051,2331,2631,2251,258147,2001,258
2022-01-041,1931,2181,1901,213120,4001,213

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