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
2023-12-01	2,008	2,014	1,989	1,993	61,500	1,993
2023-11-30	1,985	2,017	1,972	2,002	104,100	2,002
2023-11-29	2,008	2,033	1,984	2,010	102,500	2,010
2023-11-28	1,969	2,009	1,959	2,008	93,400	2,008
2023-11-27	2,000	2,013	1,954	1,957	89,100	1,957
2023-11-24	1,980	2,000	1,969	1,983	94,100	1,983
2023-11-22	1,892	1,953	1,888	1,953	127,700	1,953
2023-11-21	1,892	1,914	1,879	1,892	101,500	1,892
2023-11-20	1,944	1,967	1,893	1,893	125,400	1,893
2023-11-17	1,923	1,933	1,886	1,933	145,700	1,933
2023-11-16	1,950	1,969	1,904	1,942	236,000	1,942
2023-11-15	1,880	1,943	1,862	1,943	395,800	1,943
2023-11-14	1,655	1,670	1,646	1,661	92,100	1,661
2023-11-13	1,679	1,683	1,639	1,646	103,900	1,646
2023-11-10	1,632	1,659	1,622	1,659	71,000	1,659
2023-11-09	1,620	1,649	1,609	1,646	53,600	1,646
2023-11-08	1,674	1,681	1,611	1,617	76,500	1,617
2023-11-07	1,678	1,694	1,664	1,666	47,600	1,666
2023-11-06	1,666	1,674	1,650	1,669	50,100	1,669
2023-11-02	1,660	1,671	1,625	1,629	43,700	1,629
2023-11-01	1,627	1,648	1,619	1,635	107,500	1,635
2023-10-31	1,588	1,608	1,566	1,604	91,400	1,604
2023-10-30	1,635	1,635	1,545	1,580	91,200	1,580
2023-10-27	1,594	1,645	1,594	1,632	91,300	1,632
2023-10-26	1,588	1,619	1,585	1,598	89,600	1,598
2023-10-25	1,602	1,620	1,589	1,599	71,500	1,599
2023-10-24	1,600	1,600	1,533	1,578	83,600	1,578
2023-10-23	1,587	1,616	1,585	1,591	48,700	1,591
2023-10-20	1,613	1,622	1,585	1,603	39,800	1,603
2023-10-19	1,595	1,621	1,595	1,609	37,200	1,609
2023-10-18	1,647	1,647	1,614	1,635	48,100	1,635
2023-10-17	1,639	1,657	1,611	1,627	60,000	1,627
2023-10-16	1,609	1,636	1,605	1,621	51,800	1,621
2023-10-13	1,654	1,664	1,625	1,632	75,100	1,632
2023-10-12	1,670	1,682	1,649	1,681	58,800	1,681
2023-10-11	1,668	1,669	1,646	1,646	48,600	1,646
2023-10-10	1,640	1,673	1,629	1,672	84,400	1,672
2023-10-06	1,571	1,617	1,566	1,604	64,400	1,604
2023-10-05	1,561	1,579	1,551	1,570	88,200	1,570
2023-10-04	1,600	1,601	1,553	1,554	146,800	1,554
2023-10-03	1,692	1,699	1,645	1,645	82,700	1,645
2023-10-02	1,706	1,744	1,702	1,704	104,600	1,704
2023-09-29	1,771	1,774	1,688	1,697	160,700	1,697
2023-09-28	1,779	1,788	1,738	1,746	124,100	1,746
2023-09-27	1,755	1,792	1,733	1,791	153,600	1,791
2023-09-26	1,804	1,828	1,792	1,809	81,300	1,809
2023-09-25	1,815	1,818	1,781	1,814	168,500	1,814
2023-09-22	1,775	1,790	1,755	1,775	168,100	1,775
2023-09-21	1,808	1,820	1,792	1,800	111,100	1,800
2023-09-20	1,850	1,897	1,787	1,795	281,400	1,795
2023-09-19	1,837	1,851	1,835	1,847	168,000	1,847
2023-09-15	1,863	1,883	1,840	1,842	310,100	1,842
2023-09-14	1,848	1,866	1,830	1,852	186,000	1,852
2023-09-13	1,836	1,842	1,814	1,839	213,400	1,839
2023-09-12	1,789	1,829	1,770	1,827	191,600	1,827
2023-09-11	1,768	1,779	1,755	1,764	80,900	1,764
2023-09-08	1,777	1,781	1,744	1,755	136,100	1,755
2023-09-07	1,775	1,790	1,773	1,777	72,500	1,777
2023-09-06	1,779	1,794	1,776	1,776	81,500	1,776
2023-09-05	1,785	1,785	1,760	1,779	84,500	1,779
2023-09-04	1,765	1,787	1,753	1,785	101,900	1,785
2023-09-01	1,735	1,757	1,727	1,750	64,800	1,750
2023-08-31	1,714	1,741	1,713	1,737	76,100	1,737
2023-08-30	1,710	1,722	1,689	1,717	101,700	1,717
2023-08-29	1,710	1,716	1,688	1,711	48,600	1,711
2023-08-28	1,709	1,722	1,700	1,710	56,600	1,710
2023-08-25	1,683	1,700	1,677	1,696	78,500	1,696
2023-08-24	1,699	1,710	1,669	1,696	73,400	1,696
2023-08-23	1,675	1,721	1,673	1,720	97,600	1,720
2023-08-22	1,665	1,684	1,657	1,684	79,500	1,684
2023-08-21	1,668	1,673	1,646	1,646	66,600	1,646
2023-08-18	1,643	1,683	1,643	1,667	93,500	1,667
2023-08-17	1,653	1,663	1,614	1,659	76,100	1,659
2023-08-16	1,628	1,651	1,628	1,644	42,100	1,644
2023-08-15	1,669	1,680	1,640	1,651	97,900	1,651
2023-08-14	1,670	1,710	1,655	1,661	224,600	1,661
2023-08-10	1,554	1,575	1,546	1,574	120,100	1,574
2023-08-09	1,557	1,573	1,544	1,554	54,500	1,554
2023-08-08	1,593	1,600	1,575	1,580	78,100	1,580
2023-08-07	1,559	1,579	1,557	1,576	109,300	1,576
2023-08-04	1,550	1,561	1,542	1,552	59,600	1,552
2023-08-03	1,600	1,604	1,554	1,557	88,200	1,557
2023-08-02	1,602	1,643	1,598	1,618	83,600	1,618
2023-08-01	1,638	1,644	1,628	1,642	97,600	1,642
2023-07-31	1,642	1,651	1,628	1,635	83,200	1,635
2023-07-28	1,585	1,617	1,571	1,602	150,300	1,602
2023-07-27	1,600	1,604	1,567	1,586	88,000	1,586
2023-07-26	1,628	1,628	1,596	1,601	40,400	1,601
2023-07-25	1,654	1,655	1,626	1,639	40,600	1,639
2023-07-24	1,639	1,655	1,624	1,645	100,500	1,645
2023-07-21	1,625	1,636	1,613	1,620	67,800	1,620
2023-07-20	1,639	1,665	1,619	1,630	122,200	1,630
2023-07-19	1,589	1,630	1,580	1,628	157,700	1,628
2023-07-18	1,524	1,573	1,524	1,566	65,700	1,566
2023-07-14	1,563	1,570	1,533	1,544	96,800	1,544
2023-07-13	1,546	1,564	1,534	1,554	102,300	1,554
2023-07-12	1,538	1,546	1,530	1,538	117,700	1,538
2023-07-11	1,580	1,590	1,532	1,541	107,500	1,541
2023-07-10	1,602	1,606	1,540	1,560	148,100	1,560
2023-07-07	1,608	1,627	1,568	1,606	101,500	1,606
2023-07-06	1,606	1,634	1,602	1,612	89,200	1,612
2023-07-05	1,608	1,619	1,587	1,608	49,000	1,608
2023-07-04	1,620	1,630	1,607	1,615	56,500	1,615
2023-07-03	1,615	1,634	1,606	1,617	68,600	1,617
2023-06-30	1,599	1,605	1,583	1,586	121,000	1,586
2023-06-29	1,604	1,617	1,586	1,593	105,000	1,593
2023-06-28	1,550	1,596	1,549	1,596	139,000	1,596
2023-06-27	1,523	1,543	1,512	1,539	115,100	1,539
2023-06-26	1,510	1,547	1,488	1,518	109,800	1,518
2023-06-23	1,513	1,535	1,491	1,513	94,400	1,513
2023-06-22	1,508	1,513	1,491	1,504	71,700	1,504
2023-06-21	1,465	1,511	1,465	1,503	87,300	1,503
2023-06-20	1,462	1,478	1,455	1,477	72,700	1,477
2023-06-19	1,473	1,487	1,452	1,472	72,800	1,472
2023-06-16	1,496	1,496	1,467	1,473	130,400	1,473
2023-06-15	1,520	1,535	1,501	1,521	55,500	1,521
2023-06-14	1,530	1,533	1,502	1,519	92,200	1,519
2023-06-13	1,482	1,524	1,482	1,511	127,400	1,511
2023-06-12	1,440	1,467	1,440	1,460	59,200	1,460
2023-06-09	1,392	1,431	1,381	1,426	109,400	1,426
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