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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,131 | 1,138 | 1,118 | 1,136 | 97,000 | 1,136 |
| 2022-09-27 | 1,153 | 1,165 | 1,147 | 1,147 | 76,700 | 1,147 |
| 2022-09-26 | 1,173 | 1,175 | 1,129 | 1,138 | 106,600 | 1,138 |
| 2022-09-22 | 1,186 | 1,202 | 1,180 | 1,200 | 81,200 | 1,200 |
| 2022-09-21 | 1,212 | 1,219 | 1,200 | 1,203 | 67,200 | 1,203 |
| 2022-09-20 | 1,222 | 1,250 | 1,218 | 1,234 | 90,000 | 1,234 |
| 2022-09-16 | 1,231 | 1,245 | 1,212 | 1,212 | 52,500 | 1,212 |
| 2022-09-15 | 1,250 | 1,250 | 1,231 | 1,244 | 73,400 | 1,244 |
| 2022-09-14 | 1,224 | 1,260 | 1,220 | 1,250 | 89,400 | 1,250 |
| 2022-09-13 | 1,261 | 1,265 | 1,243 | 1,254 | 55,200 | 1,254 |
| 2022-09-12 | 1,280 | 1,280 | 1,253 | 1,255 | 104,500 | 1,255 |
| 2022-09-09 | 1,260 | 1,269 | 1,253 | 1,267 | 174,700 | 1,267 |
| 2022-09-08 | 1,256 | 1,263 | 1,248 | 1,260 | 138,200 | 1,260 |
| 2022-09-07 | 1,210 | 1,230 | 1,205 | 1,226 | 97,800 | 1,226 |
| 2022-09-06 | 1,227 | 1,227 | 1,207 | 1,217 | 100,800 | 1,217 |
| 2022-09-05 | 1,243 | 1,244 | 1,223 | 1,227 | 112,200 | 1,227 |
| 2022-09-02 | 1,246 | 1,251 | 1,237 | 1,251 | 108,300 | 1,251 |
| 2022-09-01 | 1,228 | 1,244 | 1,228 | 1,240 | 132,000 | 1,240 |
| 2022-08-31 | 1,230 | 1,252 | 1,221 | 1,247 | 143,500 | 1,247 |
| 2022-08-30 | 1,220 | 1,245 | 1,220 | 1,237 | 129,700 | 1,237 |
| 2022-08-29 | 1,200 | 1,226 | 1,200 | 1,220 | 176,100 | 1,220 |
| 2022-08-26 | 1,240 | 1,257 | 1,230 | 1,240 | 179,400 | 1,240 |
| 2022-08-25 | 1,226 | 1,247 | 1,226 | 1,240 | 171,200 | 1,240 |
| 2022-08-24 | 1,180 | 1,220 | 1,180 | 1,220 | 128,000 | 1,220 |
| 2022-08-23 | 1,170 | 1,186 | 1,158 | 1,176 | 161,900 | 1,176 |
| 2022-08-22 | 1,151 | 1,184 | 1,151 | 1,182 | 136,400 | 1,182 |
| 2022-08-19 | 1,164 | 1,175 | 1,156 | 1,167 | 92,200 | 1,167 |
| 2022-08-18 | 1,152 | 1,166 | 1,141 | 1,154 | 108,600 | 1,154 |
| 2022-08-17 | 1,150 | 1,182 | 1,149 | 1,175 | 195,900 | 1,175 |
| 2022-08-16 | 1,140 | 1,147 | 1,132 | 1,142 | 177,400 | 1,142 |
| 2022-08-15 | 1,139 | 1,150 | 1,123 | 1,132 | 204,600 | 1,132 |
| 2022-08-12 | 1,126 | 1,153 | 1,110 | 1,115 | 425,100 | 1,115 |
| 2022-08-10 | 1,031 | 1,036 | 1,024 | 1,036 | 94,800 | 1,036 |
| 2022-08-09 | 1,046 | 1,050 | 1,034 | 1,035 | 45,200 | 1,035 |
| 2022-08-08 | 1,038 | 1,042 | 1,023 | 1,035 | 155,200 | 1,035 |
| 2022-08-05 | 1,027 | 1,036 | 1,022 | 1,034 | 87,300 | 1,034 |
| 2022-08-04 | 1,036 | 1,040 | 1,023 | 1,036 | 77,000 | 1,036 |
| 2022-08-03 | 1,026 | 1,028 | 1,015 | 1,021 | 138,100 | 1,021 |
| 2022-08-02 | 1,022 | 1,041 | 1,020 | 1,035 | 140,500 | 1,035 |
| 2022-08-01 | 1,036 | 1,051 | 1,031 | 1,051 | 130,200 | 1,051 |
| 2022-07-29 | 1,078 | 1,078 | 1,023 | 1,027 | 182,900 | 1,027 |
| 2022-07-28 | 1,100 | 1,103 | 1,073 | 1,082 | 119,000 | 1,082 |
| 2022-07-27 | 1,112 | 1,112 | 1,096 | 1,109 | 62,600 | 1,109 |
| 2022-07-26 | 1,114 | 1,129 | 1,114 | 1,122 | 54,300 | 1,122 |
| 2022-07-25 | 1,112 | 1,122 | 1,111 | 1,111 | 57,900 | 1,111 |
| 2022-07-22 | 1,105 | 1,124 | 1,100 | 1,119 | 100,100 | 1,119 |
| 2022-07-21 | 1,071 | 1,104 | 1,071 | 1,097 | 126,600 | 1,097 |
| 2022-07-20 | 1,095 | 1,101 | 1,088 | 1,101 | 112,600 | 1,101 |
| 2022-07-19 | 1,071 | 1,074 | 1,060 | 1,068 | 53,900 | 1,068 |
| 2022-07-15 | 1,065 | 1,071 | 1,058 | 1,058 | 61,600 | 1,058 |
| 2022-07-14 | 1,047 | 1,066 | 1,034 | 1,063 | 78,100 | 1,063 |
| 2022-07-13 | 1,049 | 1,063 | 1,042 | 1,049 | 118,800 | 1,049 |
| 2022-07-12 | 1,043 | 1,043 | 1,024 | 1,029 | 85,900 | 1,029 |
| 2022-07-11 | 1,045 | 1,059 | 1,041 | 1,046 | 110,400 | 1,046 |
| 2022-07-08 | 1,036 | 1,051 | 1,031 | 1,032 | 134,200 | 1,032 |
| 2022-07-07 | 1,004 | 1,029 | 1,004 | 1,024 | 77,900 | 1,024 |
| 2022-07-06 | 1,000 | 1,001 | 984 | 993 | 105,600 | 993 |
| 2022-07-05 | 1,025 | 1,033 | 1,019 | 1,020 | 58,900 | 1,020 |
| 2022-07-04 | 1,004 | 1,017 | 1,003 | 1,015 | 112,500 | 1,015 |
| 2022-07-01 | 992 | 1,000 | 983 | 995 | 153,500 | 995 |
| 2022-06-30 | 1,009 | 1,014 | 987 | 995 | 146,800 | 995 |
| 2022-06-29 | 1,013 | 1,013 | 995 | 1,002 | 248,000 | 1,002 |
| 2022-06-28 | 1,006 | 1,027 | 1,006 | 1,019 | 122,900 | 1,019 |
| 2022-06-27 | 1,029 | 1,031 | 1,003 | 1,011 | 77,300 | 1,011 |
| 2022-06-24 | 1,017 | 1,017 | 1,001 | 1,012 | 72,700 | 1,012 |
| 2022-06-23 | 1,008 | 1,024 | 1,007 | 1,020 | 71,300 | 1,020 |
| 2022-06-22 | 1,022 | 1,032 | 1,007 | 1,009 | 70,100 | 1,009 |
| 2022-06-21 | 989 | 1,021 | 989 | 1,014 | 89,400 | 1,014 |
| 2022-06-20 | 1,013 | 1,023 | 985 | 986 | 64,500 | 986 |
| 2022-06-17 | 1,000 | 1,017 | 989 | 1,008 | 137,500 | 1,008 |
| 2022-06-16 | 1,038 | 1,054 | 1,029 | 1,030 | 65,800 | 1,030 |
| 2022-06-15 | 1,048 | 1,055 | 1,030 | 1,032 | 70,400 | 1,032 |
| 2022-06-14 | 1,046 | 1,056 | 1,035 | 1,055 | 127,200 | 1,055 |
| 2022-06-13 | 1,050 | 1,063 | 1,045 | 1,054 | 96,600 | 1,054 |
| 2022-06-10 | 1,055 | 1,076 | 1,050 | 1,070 | 95,500 | 1,070 |
| 2022-06-09 | 1,083 | 1,100 | 1,077 | 1,080 | 84,400 | 1,080 |
| 2022-06-08 | 1,080 | 1,085 | 1,072 | 1,082 | 87,100 | 1,082 |
| 2022-06-07 | 1,076 | 1,098 | 1,073 | 1,080 | 78,700 | 1,080 |
| 2022-06-06 | 1,075 | 1,083 | 1,064 | 1,071 | 95,800 | 1,071 |
| 2022-06-03 | 1,085 | 1,092 | 1,068 | 1,087 | 94,000 | 1,087 |
| 2022-06-02 | 1,074 | 1,083 | 1,065 | 1,071 | 124,400 | 1,071 |
| 2022-06-01 | 1,040 | 1,084 | 1,035 | 1,084 | 142,100 | 1,084 |
| 2022-05-31 | 1,024 | 1,033 | 1,017 | 1,027 | 148,800 | 1,027 |
| 2022-05-30 | 988 | 1,016 | 988 | 1,016 | 316,800 | 1,016 |
| 2022-05-27 | 992 | 998 | 985 | 986 | 89,100 | 986 |
| 2022-05-26 | 980 | 992 | 976 | 977 | 106,200 | 977 |
| 2022-05-25 | 990 | 992 | 974 | 975 | 152,800 | 975 |
| 2022-05-24 | 1,013 | 1,015 | 988 | 988 | 108,000 | 988 |
| 2022-05-23 | 1,010 | 1,020 | 1,008 | 1,013 | 152,400 | 1,013 |
| 2022-05-20 | 1,009 | 1,011 | 991 | 999 | 178,500 | 999 |
| 2022-05-19 | 989 | 1,022 | 978 | 1,014 | 184,200 | 1,014 |
| 2022-05-18 | 1,011 | 1,017 | 989 | 1,006 | 163,100 | 1,006 |
| 2022-05-17 | 1,020 | 1,033 | 1,005 | 1,013 | 110,700 | 1,013 |
| 2022-05-16 | 1,065 | 1,070 | 1,028 | 1,028 | 158,500 | 1,028 |
| 2022-05-13 | 1,037 | 1,086 | 1,032 | 1,062 | 244,200 | 1,062 |
| 2022-05-12 | 1,055 | 1,073 | 1,045 | 1,045 | 129,900 | 1,045 |
| 2022-05-11 | 1,091 | 1,091 | 1,054 | 1,062 | 91,100 | 1,062 |
| 2022-05-10 | 1,094 | 1,100 | 1,074 | 1,097 | 81,100 | 1,097 |
| 2022-05-09 | 1,127 | 1,128 | 1,104 | 1,107 | 110,800 | 1,107 |
| 2022-05-06 | 1,132 | 1,147 | 1,123 | 1,147 | 107,400 | 1,147 |
| 2022-05-02 | 1,112 | 1,133 | 1,104 | 1,123 | 99,500 | 1,123 |
| 2022-04-28 | 1,057 | 1,110 | 1,053 | 1,107 | 92,500 | 1,107 |
| 2022-04-27 | 1,062 | 1,066 | 1,033 | 1,044 | 256,800 | 1,044 |
| 2022-04-26 | 1,090 | 1,097 | 1,085 | 1,085 | 79,700 | 1,085 |
| 2022-04-25 | 1,081 | 1,092 | 1,076 | 1,083 | 74,300 | 1,083 |
| 2022-04-22 | 1,105 | 1,112 | 1,088 | 1,111 | 79,600 | 1,111 |
| 2022-04-21 | 1,098 | 1,125 | 1,095 | 1,125 | 136,500 | 1,125 |
| 2022-04-20 | 1,089 | 1,103 | 1,088 | 1,095 | 88,900 | 1,095 |
| 2022-04-19 | 1,077 | 1,086 | 1,070 | 1,080 | 70,100 | 1,080 |
| 2022-04-18 | 1,073 | 1,083 | 1,059 | 1,076 | 118,900 | 1,076 |
| 2022-04-15 | 1,065 | 1,082 | 1,065 | 1,079 | 61,400 | 1,079 |
| 2022-04-14 | 1,069 | 1,074 | 1,062 | 1,074 | 98,700 | 1,074 |
| 2022-04-13 | 1,061 | 1,070 | 1,048 | 1,055 | 139,000 | 1,055 |
| 2022-04-12 | 1,064 | 1,075 | 1,046 | 1,046 | 141,500 | 1,046 |
| 2022-04-11 | 1,076 | 1,099 | 1,068 | 1,071 | 72,200 | 1,071 |
| 2022-04-08 | 1,079 | 1,087 | 1,067 | 1,083 | 132,100 | 1,083 |
| 2022-04-07 | 1,086 | 1,094 | 1,066 | 1,082 | 122,200 | 1,082 |
| 2022-04-06 | 1,111 | 1,141 | 1,111 | 1,111 | 167,400 | 1,111 |
| 2022-04-05 | 1,183 | 1,193 | 1,170 | 1,171 | 81,100 | 1,171 |
| 2022-04-04 | 1,169 | 1,185 | 1,158 | 1,175 | 78,700 | 1,175 |
| 2022-04-01 | 1,159 | 1,170 | 1,145 | 1,169 | 72,700 | 1,169 |
| 2022-03-31 | 1,181 | 1,192 | 1,166 | 1,175 | 139,500 | 1,175 |
| 2022-03-30 | 1,201 | 1,205 | 1,179 | 1,198 | 163,900 | 1,198 |
| 2022-03-29 | 1,215 | 1,224 | 1,202 | 1,217 | 245,700 | 1,217 |
| 2022-03-28 | 1,219 | 1,226 | 1,196 | 1,203 | 153,300 | 1,203 |
| 2022-03-25 | 1,207 | 1,216 | 1,189 | 1,197 | 104,400 | 1,197 |
| 2022-03-24 | 1,189 | 1,194 | 1,170 | 1,194 | 91,100 | 1,194 |
| 2022-03-23 | 1,189 | 1,209 | 1,172 | 1,203 | 159,700 | 1,203 |
| 2022-03-22 | 1,161 | 1,185 | 1,161 | 1,185 | 134,700 | 1,185 |
| 2022-03-18 | 1,147 | 1,151 | 1,121 | 1,148 | 252,200 | 1,148 |
| 2022-03-17 | 1,150 | 1,157 | 1,133 | 1,152 | 175,700 | 1,152 |
| 2022-03-16 | 1,111 | 1,119 | 1,089 | 1,111 | 170,500 | 1,111 |
| 2022-03-15 | 1,050 | 1,100 | 1,041 | 1,100 | 143,000 | 1,100 |
| 2022-03-14 | 1,057 | 1,075 | 1,049 | 1,060 | 109,500 | 1,060 |
| 2022-03-11 | 1,056 | 1,063 | 1,037 | 1,054 | 178,300 | 1,054 |
| 2022-03-10 | 1,057 | 1,080 | 1,057 | 1,074 | 135,800 | 1,074 |
| 2022-03-09 | 1,053 | 1,062 | 1,020 | 1,028 | 121,100 | 1,028 |
| 2022-03-08 | 1,057 | 1,078 | 1,031 | 1,040 | 148,200 | 1,040 |
| 2022-03-07 | 1,090 | 1,092 | 1,041 | 1,062 | 204,400 | 1,062 |
| 2022-03-04 | 1,116 | 1,125 | 1,109 | 1,114 | 173,800 | 1,114 |
| 2022-03-03 | 1,129 | 1,140 | 1,122 | 1,126 | 103,800 | 1,126 |
| 2022-03-02 | 1,151 | 1,156 | 1,103 | 1,103 | 146,200 | 1,103 |
| 2022-03-01 | 1,192 | 1,195 | 1,170 | 1,175 | 168,400 | 1,175 |
| 2022-02-28 | 1,172 | 1,196 | 1,166 | 1,190 | 140,400 | 1,190 |
| 2022-02-25 | 1,160 | 1,188 | 1,156 | 1,167 | 226,300 | 1,167 |
| 2022-02-24 | 1,190 | 1,201 | 1,182 | 1,193 | 129,600 | 1,193 |
| 2022-02-22 | 1,199 | 1,199 | 1,175 | 1,188 | 90,500 | 1,188 |
| 2022-02-21 | 1,233 | 1,233 | 1,215 | 1,225 | 52,600 | 1,225 |
| 2022-02-18 | 1,247 | 1,269 | 1,241 | 1,249 | 58,600 | 1,249 |
| 2022-02-17 | 1,270 | 1,270 | 1,242 | 1,261 | 69,400 | 1,261 |
| 2022-02-16 | 1,245 | 1,285 | 1,228 | 1,273 | 138,600 | 1,273 |
| 2022-02-15 | 1,198 | 1,230 | 1,196 | 1,218 | 168,300 | 1,218 |
| 2022-02-14 | 1,180 | 1,206 | 1,174 | 1,192 | 171,200 | 1,192 |
| 2022-02-10 | 1,259 | 1,267 | 1,236 | 1,245 | 90,200 | 1,245 |
| 2022-02-09 | 1,246 | 1,258 | 1,241 | 1,255 | 58,200 | 1,255 |
| 2022-02-08 | 1,234 | 1,252 | 1,232 | 1,243 | 54,000 | 1,243 |
| 2022-02-07 | 1,247 | 1,249 | 1,213 | 1,231 | 95,600 | 1,231 |
| 2022-02-04 | 1,254 | 1,267 | 1,244 | 1,257 | 98,600 | 1,257 |
| 2022-02-03 | 1,221 | 1,252 | 1,216 | 1,250 | 124,200 | 1,250 |
| 2022-02-02 | 1,208 | 1,231 | 1,199 | 1,221 | 135,900 | 1,221 |
| 2022-02-01 | 1,209 | 1,234 | 1,194 | 1,195 | 134,200 | 1,195 |
| 2022-01-31 | 1,166 | 1,199 | 1,163 | 1,193 | 58,800 | 1,193 |
| 2022-01-28 | 1,168 | 1,181 | 1,161 | 1,173 | 134,000 | 1,173 |
| 2022-01-27 | 1,193 | 1,200 | 1,145 | 1,146 | 79,800 | 1,146 |
| 2022-01-26 | 1,231 | 1,231 | 1,190 | 1,191 | 93,600 | 1,191 |
| 2022-01-25 | 1,241 | 1,241 | 1,198 | 1,218 | 112,200 | 1,218 |
| 2022-01-24 | 1,215 | 1,242 | 1,214 | 1,242 | 85,100 | 1,242 |
| 2022-01-21 | 1,235 | 1,246 | 1,195 | 1,215 | 110,600 | 1,215 |
| 2022-01-20 | 1,256 | 1,270 | 1,244 | 1,256 | 85,500 | 1,256 |
| 2022-01-19 | 1,280 | 1,284 | 1,256 | 1,256 | 170,100 | 1,256 |
| 2022-01-18 | 1,310 | 1,325 | 1,303 | 1,310 | 91,700 | 1,310 |
| 2022-01-17 | 1,333 | 1,338 | 1,295 | 1,303 | 104,200 | 1,303 |
| 2022-01-14 | 1,336 | 1,336 | 1,314 | 1,326 | 132,900 | 1,326 |
| 2022-01-13 | 1,321 | 1,339 | 1,313 | 1,332 | 124,300 | 1,332 |
| 2022-01-12 | 1,303 | 1,331 | 1,299 | 1,325 | 180,200 | 1,325 |
| 2022-01-11 | 1,267 | 1,294 | 1,267 | 1,287 | 113,400 | 1,287 |
| 2022-01-07 | 1,273 | 1,278 | 1,265 | 1,267 | 115,100 | 1,267 |
| 2022-01-06 | 1,249 | 1,270 | 1,241 | 1,254 | 120,000 | 1,254 |
| 2022-01-05 | 1,233 | 1,263 | 1,225 | 1,258 | 147,200 | 1,258 |
| 2022-01-04 | 1,193 | 1,218 | 1,190 | 1,213 | 120,400 | 1,213 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株
