5975 東プレ(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2934234334234311,000343
2000-12-2834834834534732,000347
2000-12-273373373353367,000336
2000-12-2634334833834723,000347
2000-12-2534434434034318,000343
2000-12-2234334434334448,000344
2000-12-2134034433934446,000344
2000-12-2034034534034528,000345
2000-12-1935735734334344,000343
2000-12-1835635934635629,000356
2000-12-1534534634034659,000346
2000-12-1436036134634635,000346
2000-12-1336536536036021,000360
2000-12-1236536535235937,000359
2000-12-1136736735535529,000355
2000-12-0835535534634857,000348
2000-12-0734634934634925,000349
2000-12-0635035034534632,000346
2000-12-0535035034634618,000346
2000-12-0435035434434452,000344
2000-12-0134034834034822,000348
2000-11-3033934433934314,000343
2000-11-2933334033333910,000339
2000-11-2833533633333318,000333
2000-11-2734034033233411,000334
2000-11-2433133733133223,000332
2000-11-2234234433133144,000331
2000-11-2133034032534057,000340
2000-11-2033033032632810,000328
2000-11-1732633132633115,000331
2000-11-1634034032733124,000331
2000-11-1535035034334318,000343
2000-11-1434134233633647,000336
2000-11-1333133132733111,000331
2000-11-1033833833133115,000331
2000-11-093383383333335,000333
2000-11-083243383243389,000338
2000-11-0734034033933932,000339
2000-11-0632633032633014,000330
2000-11-0232032031831811,000318
2000-11-0131532431232018,000320
2000-10-3131231631231548,000315
2000-10-3031931931031024,000310
2000-10-273253283253256,000325
2000-10-2632532531632220,000322
2000-10-253253303253304,000330
2000-10-2431532531532520,000325
2000-10-2332332531031516,000315
2000-10-2032833032332532,000325
2000-10-1932233232232727,000327
2000-10-1833933933233227,000332
2000-10-1733934033833810,000338
2000-10-1634534534034023,000340
2000-10-1333933932933523,000335
2000-10-1232533032532522,000325
2000-10-1134434433033536,000335
2000-10-1035035034534516,000345
2000-10-0634734834634846,000348
2000-10-0535035034834921,000349
2000-10-0433834833834857,000348
2000-10-0334334333833814,000338
2000-10-0234334333433820,000338
2000-09-2933934533934521,000345
2000-09-283363363353356,000335
2000-09-2734134133533511,000335
2000-09-2634134634034061,000340
2000-09-25336365336341114,000341
2000-09-2234034033133652,000336
2000-09-2133934133934035,000340
2000-09-2033334533234540,000345
2000-09-1932533032533033,000330
2000-09-1832332532032515,000325
2000-09-1432132532032323,000323
2000-09-1332232232032135,000321
2000-09-1232032131932074,000320
2000-09-1133033032032032,000320
2000-09-0832132832132829,000328
2000-09-0732032332032316,000323
2000-09-0631832131531853,000318
2000-09-0532032331731728,000317
2000-09-0432832932132214,000322
2000-09-0132733032632717,000327
2000-08-3133033232733228,000332
2000-08-3033033333033315,000333
2000-08-2934034033133430,000334
2000-08-2833033532933590,000335
2000-08-2532532932532918,000329
2000-08-2432533432533035,000330
2000-08-2332932932732816,000328
2000-08-2232632832632812,000328
2000-08-2132933032732749,000327
2000-08-1833033032732918,000329
2000-08-1732733032732744,000327
2000-08-1632732932632723,000327
2000-08-1533133132532759,000327
2000-08-1433033032933025,000330
2000-08-1132833032532952,000329
2000-08-1033033032833038,000330
2000-08-0933133532633041,000330
2000-08-0833333733133338,000333
2000-08-0733434033234012,000340
2000-08-0434034933333315,000333
2000-08-033403483403478,000347
2000-08-0235635634534517,000345
2000-08-0133336033336023,000360
2000-07-313313483313488,000348
2000-07-283503583503509,000350
2000-07-2736336335035313,000353
2000-07-2637337335235411,000354
2000-07-2535237335037312,000373
2000-07-2436136135235212,000352
2000-07-2136936936136340,000363
2000-07-1937037936937918,000379
2000-07-1838738737137328,000373
2000-07-1738539438538619,000386
2000-07-1438138538038546,000385
2000-07-1339439438238739,000387
2000-07-1239339338839029,000390
2000-07-1139239238539239,000392
2000-07-1039239238838827,000388
2000-07-0738438938038956,000389
2000-07-0637838537038430,000384
2000-07-0538438837537935,000379
2000-07-0438638637838551,000385
2000-07-0337038536738582,000385
2000-06-3036036535636551,000365
2000-06-2935535935135334,000353
2000-06-2835935935035025,000350
2000-06-2735935934235722,000357
2000-06-2635935934634612,000346
2000-06-2335035534434439,000344
2000-06-2236036035335821,000358
2000-06-2136036035035065,000350
2000-06-2035936035835920,000359
2000-06-1936536535435938,000359
2000-06-1636536734735540,000355
2000-06-1534735334534538,000345
2000-06-1435035134334344,000343
2000-06-1335236035035363,000353
2000-06-1234534934034762,000347
2000-06-0934034033133126,000331
2000-06-0833434032933068,000330
2000-06-073273343273329,000332
2000-06-0631533331532627,000326
2000-06-0533033532933029,000330
2000-06-0233033032532913,000329
2000-06-0131533031532926,000329
2000-05-3132232432032224,000322
2000-05-3032232532132225,000322
2000-05-2933033032532518,000325
2000-05-2633033132532536,000325
2000-05-2532133132133029,000330
2000-05-2431532531532142,000321
2000-05-2332732731532094,000320
2000-05-2233133132632729,000327
2000-05-1934334333533532,000335
2000-05-1834934934034027,000340
2000-05-1734934934034031,000340
2000-05-1634834834234446,000344
2000-05-1534134534134536,000345
2000-05-123403453403417,000341
2000-05-1134634633634012,000340
2000-05-1034734733034541,000345
2000-05-0933533733533762,000337
2000-05-0834034533533518,000335
2000-05-0233934733934544,000345
2000-05-0131533831533838,000338
2000-04-2832032031531526,000315
2000-04-2731732131732020,000320
2000-04-2633033032632711,000327
2000-04-2534034033033015,000330
2000-04-2433533533133113,000331
2000-04-213403403353358,000335
2000-04-2034034033534050,000340
2000-04-1934834834634635,000346
2000-04-1834634934034017,000340
2000-04-1734334833834456,000344
2000-04-1434035234035067,000350
2000-04-1335035334035032,000350
2000-04-1235535534635070,000350
2000-04-1135635634635049,000350
2000-04-1035336033633665,000336
2000-04-0734935334234288,000342
2000-04-0634134933634963,000349
2000-04-0534034533534062,000340
2000-04-0434034633533545,000335
2000-04-0333834333834043,000340
2000-03-3134634633233331,000333
2000-03-3035235334634619,000346
2000-03-2935035935035260,000352
2000-03-2833135033134583,000345
2000-03-2734035034035039,000350
2000-03-2434334433333330,000333
2000-03-2334134534134327,000343
2000-03-2234034334034148,000341
2000-03-2133733933733915,000339
2000-03-1733033732733743,000337
2000-03-1632633032033023,000330
2000-03-1532032732032712,000327
2000-03-1433433432032533,000325
2000-03-13325330309315157,000315
2000-03-10305321305321390,000321
2000-03-0932532531031062,000310
2000-03-0833033032832868,000328
2000-03-0732533032533045,000330
2000-03-0633233232532546,000325
2000-03-0333933932533718,000337
2000-03-0233034032834034,000340
2000-03-0132332732332714,000327
2000-02-2933433432132227,000322
2000-02-283103353103347,000334
2000-02-253033063033069,000306
2000-02-2430030530030237,000302
2000-02-2330130530030149,000301
2000-02-2230531330130121,000301
2000-02-2132032730532128,000321
2000-02-183353353293309,000330
2000-02-173313313303305,000330
2000-02-1633134433034420,000344
2000-02-1534834833033130,000331
2000-02-1435035033033051,000330
2000-02-1034534533033031,000330
2000-02-0933934533833818,000338
2000-02-083403403393397,000339
2000-02-0733834033833927,000339
2000-02-0434034133633613,000336
2000-02-033403413403415,000341
2000-02-0234434733634716,000347
2000-02-0134534533634420,000344
2000-01-313383453353358,000335
2000-01-2833033333033074,000330
2000-01-2734234533833829,000338
2000-01-2633634233634275,000342
2000-01-2533133533033537,000335
2000-01-2432833432833459,000334
2000-01-2133233333033049,000330
2000-01-2033034033033087,000330
2000-01-19345345331335119,000335
2000-01-1834334534234395,000343
2000-01-1734534934034062,000340
2000-01-1434534533534547,000345
2000-01-1333033333033318,000333
2000-01-1233033133033035,000330
2000-01-1132333132333160,000331
2000-01-0732332832332821,000328
2000-01-0632732832432822,000328
2000-01-0531532831532849,000328
2000-01-043313313203208,000320

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