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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 342 | 343 | 342 | 343 | 11,000 | 343 |
| 2000-12-28 | 348 | 348 | 345 | 347 | 32,000 | 347 |
| 2000-12-27 | 337 | 337 | 335 | 336 | 7,000 | 336 |
| 2000-12-26 | 343 | 348 | 338 | 347 | 23,000 | 347 |
| 2000-12-25 | 344 | 344 | 340 | 343 | 18,000 | 343 |
| 2000-12-22 | 343 | 344 | 343 | 344 | 48,000 | 344 |
| 2000-12-21 | 340 | 344 | 339 | 344 | 46,000 | 344 |
| 2000-12-20 | 340 | 345 | 340 | 345 | 28,000 | 345 |
| 2000-12-19 | 357 | 357 | 343 | 343 | 44,000 | 343 |
| 2000-12-18 | 356 | 359 | 346 | 356 | 29,000 | 356 |
| 2000-12-15 | 345 | 346 | 340 | 346 | 59,000 | 346 |
| 2000-12-14 | 360 | 361 | 346 | 346 | 35,000 | 346 |
| 2000-12-13 | 365 | 365 | 360 | 360 | 21,000 | 360 |
| 2000-12-12 | 365 | 365 | 352 | 359 | 37,000 | 359 |
| 2000-12-11 | 367 | 367 | 355 | 355 | 29,000 | 355 |
| 2000-12-08 | 355 | 355 | 346 | 348 | 57,000 | 348 |
| 2000-12-07 | 346 | 349 | 346 | 349 | 25,000 | 349 |
| 2000-12-06 | 350 | 350 | 345 | 346 | 32,000 | 346 |
| 2000-12-05 | 350 | 350 | 346 | 346 | 18,000 | 346 |
| 2000-12-04 | 350 | 354 | 344 | 344 | 52,000 | 344 |
| 2000-12-01 | 340 | 348 | 340 | 348 | 22,000 | 348 |
| 2000-11-30 | 339 | 344 | 339 | 343 | 14,000 | 343 |
| 2000-11-29 | 333 | 340 | 333 | 339 | 10,000 | 339 |
| 2000-11-28 | 335 | 336 | 333 | 333 | 18,000 | 333 |
| 2000-11-27 | 340 | 340 | 332 | 334 | 11,000 | 334 |
| 2000-11-24 | 331 | 337 | 331 | 332 | 23,000 | 332 |
| 2000-11-22 | 342 | 344 | 331 | 331 | 44,000 | 331 |
| 2000-11-21 | 330 | 340 | 325 | 340 | 57,000 | 340 |
| 2000-11-20 | 330 | 330 | 326 | 328 | 10,000 | 328 |
| 2000-11-17 | 326 | 331 | 326 | 331 | 15,000 | 331 |
| 2000-11-16 | 340 | 340 | 327 | 331 | 24,000 | 331 |
| 2000-11-15 | 350 | 350 | 343 | 343 | 18,000 | 343 |
| 2000-11-14 | 341 | 342 | 336 | 336 | 47,000 | 336 |
| 2000-11-13 | 331 | 331 | 327 | 331 | 11,000 | 331 |
| 2000-11-10 | 338 | 338 | 331 | 331 | 15,000 | 331 |
| 2000-11-09 | 338 | 338 | 333 | 333 | 5,000 | 333 |
| 2000-11-08 | 324 | 338 | 324 | 338 | 9,000 | 338 |
| 2000-11-07 | 340 | 340 | 339 | 339 | 32,000 | 339 |
| 2000-11-06 | 326 | 330 | 326 | 330 | 14,000 | 330 |
| 2000-11-02 | 320 | 320 | 318 | 318 | 11,000 | 318 |
| 2000-11-01 | 315 | 324 | 312 | 320 | 18,000 | 320 |
| 2000-10-31 | 312 | 316 | 312 | 315 | 48,000 | 315 |
| 2000-10-30 | 319 | 319 | 310 | 310 | 24,000 | 310 |
| 2000-10-27 | 325 | 328 | 325 | 325 | 6,000 | 325 |
| 2000-10-26 | 325 | 325 | 316 | 322 | 20,000 | 322 |
| 2000-10-25 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2000-10-24 | 315 | 325 | 315 | 325 | 20,000 | 325 |
| 2000-10-23 | 323 | 325 | 310 | 315 | 16,000 | 315 |
| 2000-10-20 | 328 | 330 | 323 | 325 | 32,000 | 325 |
| 2000-10-19 | 322 | 332 | 322 | 327 | 27,000 | 327 |
| 2000-10-18 | 339 | 339 | 332 | 332 | 27,000 | 332 |
| 2000-10-17 | 339 | 340 | 338 | 338 | 10,000 | 338 |
| 2000-10-16 | 345 | 345 | 340 | 340 | 23,000 | 340 |
| 2000-10-13 | 339 | 339 | 329 | 335 | 23,000 | 335 |
| 2000-10-12 | 325 | 330 | 325 | 325 | 22,000 | 325 |
| 2000-10-11 | 344 | 344 | 330 | 335 | 36,000 | 335 |
| 2000-10-10 | 350 | 350 | 345 | 345 | 16,000 | 345 |
| 2000-10-06 | 347 | 348 | 346 | 348 | 46,000 | 348 |
| 2000-10-05 | 350 | 350 | 348 | 349 | 21,000 | 349 |
| 2000-10-04 | 338 | 348 | 338 | 348 | 57,000 | 348 |
| 2000-10-03 | 343 | 343 | 338 | 338 | 14,000 | 338 |
| 2000-10-02 | 343 | 343 | 334 | 338 | 20,000 | 338 |
| 2000-09-29 | 339 | 345 | 339 | 345 | 21,000 | 345 |
| 2000-09-28 | 336 | 336 | 335 | 335 | 6,000 | 335 |
| 2000-09-27 | 341 | 341 | 335 | 335 | 11,000 | 335 |
| 2000-09-26 | 341 | 346 | 340 | 340 | 61,000 | 340 |
| 2000-09-25 | 336 | 365 | 336 | 341 | 114,000 | 341 |
| 2000-09-22 | 340 | 340 | 331 | 336 | 52,000 | 336 |
| 2000-09-21 | 339 | 341 | 339 | 340 | 35,000 | 340 |
| 2000-09-20 | 333 | 345 | 332 | 345 | 40,000 | 345 |
| 2000-09-19 | 325 | 330 | 325 | 330 | 33,000 | 330 |
| 2000-09-18 | 323 | 325 | 320 | 325 | 15,000 | 325 |
| 2000-09-14 | 321 | 325 | 320 | 323 | 23,000 | 323 |
| 2000-09-13 | 322 | 322 | 320 | 321 | 35,000 | 321 |
| 2000-09-12 | 320 | 321 | 319 | 320 | 74,000 | 320 |
| 2000-09-11 | 330 | 330 | 320 | 320 | 32,000 | 320 |
| 2000-09-08 | 321 | 328 | 321 | 328 | 29,000 | 328 |
| 2000-09-07 | 320 | 323 | 320 | 323 | 16,000 | 323 |
| 2000-09-06 | 318 | 321 | 315 | 318 | 53,000 | 318 |
| 2000-09-05 | 320 | 323 | 317 | 317 | 28,000 | 317 |
| 2000-09-04 | 328 | 329 | 321 | 322 | 14,000 | 322 |
| 2000-09-01 | 327 | 330 | 326 | 327 | 17,000 | 327 |
| 2000-08-31 | 330 | 332 | 327 | 332 | 28,000 | 332 |
| 2000-08-30 | 330 | 333 | 330 | 333 | 15,000 | 333 |
| 2000-08-29 | 340 | 340 | 331 | 334 | 30,000 | 334 |
| 2000-08-28 | 330 | 335 | 329 | 335 | 90,000 | 335 |
| 2000-08-25 | 325 | 329 | 325 | 329 | 18,000 | 329 |
| 2000-08-24 | 325 | 334 | 325 | 330 | 35,000 | 330 |
| 2000-08-23 | 329 | 329 | 327 | 328 | 16,000 | 328 |
| 2000-08-22 | 326 | 328 | 326 | 328 | 12,000 | 328 |
| 2000-08-21 | 329 | 330 | 327 | 327 | 49,000 | 327 |
| 2000-08-18 | 330 | 330 | 327 | 329 | 18,000 | 329 |
| 2000-08-17 | 327 | 330 | 327 | 327 | 44,000 | 327 |
| 2000-08-16 | 327 | 329 | 326 | 327 | 23,000 | 327 |
| 2000-08-15 | 331 | 331 | 325 | 327 | 59,000 | 327 |
| 2000-08-14 | 330 | 330 | 329 | 330 | 25,000 | 330 |
| 2000-08-11 | 328 | 330 | 325 | 329 | 52,000 | 329 |
| 2000-08-10 | 330 | 330 | 328 | 330 | 38,000 | 330 |
| 2000-08-09 | 331 | 335 | 326 | 330 | 41,000 | 330 |
| 2000-08-08 | 333 | 337 | 331 | 333 | 38,000 | 333 |
| 2000-08-07 | 334 | 340 | 332 | 340 | 12,000 | 340 |
| 2000-08-04 | 340 | 349 | 333 | 333 | 15,000 | 333 |
| 2000-08-03 | 340 | 348 | 340 | 347 | 8,000 | 347 |
| 2000-08-02 | 356 | 356 | 345 | 345 | 17,000 | 345 |
| 2000-08-01 | 333 | 360 | 333 | 360 | 23,000 | 360 |
| 2000-07-31 | 331 | 348 | 331 | 348 | 8,000 | 348 |
| 2000-07-28 | 350 | 358 | 350 | 350 | 9,000 | 350 |
| 2000-07-27 | 363 | 363 | 350 | 353 | 13,000 | 353 |
| 2000-07-26 | 373 | 373 | 352 | 354 | 11,000 | 354 |
| 2000-07-25 | 352 | 373 | 350 | 373 | 12,000 | 373 |
| 2000-07-24 | 361 | 361 | 352 | 352 | 12,000 | 352 |
| 2000-07-21 | 369 | 369 | 361 | 363 | 40,000 | 363 |
| 2000-07-19 | 370 | 379 | 369 | 379 | 18,000 | 379 |
| 2000-07-18 | 387 | 387 | 371 | 373 | 28,000 | 373 |
| 2000-07-17 | 385 | 394 | 385 | 386 | 19,000 | 386 |
| 2000-07-14 | 381 | 385 | 380 | 385 | 46,000 | 385 |
| 2000-07-13 | 394 | 394 | 382 | 387 | 39,000 | 387 |
| 2000-07-12 | 393 | 393 | 388 | 390 | 29,000 | 390 |
| 2000-07-11 | 392 | 392 | 385 | 392 | 39,000 | 392 |
| 2000-07-10 | 392 | 392 | 388 | 388 | 27,000 | 388 |
| 2000-07-07 | 384 | 389 | 380 | 389 | 56,000 | 389 |
| 2000-07-06 | 378 | 385 | 370 | 384 | 30,000 | 384 |
| 2000-07-05 | 384 | 388 | 375 | 379 | 35,000 | 379 |
| 2000-07-04 | 386 | 386 | 378 | 385 | 51,000 | 385 |
| 2000-07-03 | 370 | 385 | 367 | 385 | 82,000 | 385 |
| 2000-06-30 | 360 | 365 | 356 | 365 | 51,000 | 365 |
| 2000-06-29 | 355 | 359 | 351 | 353 | 34,000 | 353 |
| 2000-06-28 | 359 | 359 | 350 | 350 | 25,000 | 350 |
| 2000-06-27 | 359 | 359 | 342 | 357 | 22,000 | 357 |
| 2000-06-26 | 359 | 359 | 346 | 346 | 12,000 | 346 |
| 2000-06-23 | 350 | 355 | 344 | 344 | 39,000 | 344 |
| 2000-06-22 | 360 | 360 | 353 | 358 | 21,000 | 358 |
| 2000-06-21 | 360 | 360 | 350 | 350 | 65,000 | 350 |
| 2000-06-20 | 359 | 360 | 358 | 359 | 20,000 | 359 |
| 2000-06-19 | 365 | 365 | 354 | 359 | 38,000 | 359 |
| 2000-06-16 | 365 | 367 | 347 | 355 | 40,000 | 355 |
| 2000-06-15 | 347 | 353 | 345 | 345 | 38,000 | 345 |
| 2000-06-14 | 350 | 351 | 343 | 343 | 44,000 | 343 |
| 2000-06-13 | 352 | 360 | 350 | 353 | 63,000 | 353 |
| 2000-06-12 | 345 | 349 | 340 | 347 | 62,000 | 347 |
| 2000-06-09 | 340 | 340 | 331 | 331 | 26,000 | 331 |
| 2000-06-08 | 334 | 340 | 329 | 330 | 68,000 | 330 |
| 2000-06-07 | 327 | 334 | 327 | 332 | 9,000 | 332 |
| 2000-06-06 | 315 | 333 | 315 | 326 | 27,000 | 326 |
| 2000-06-05 | 330 | 335 | 329 | 330 | 29,000 | 330 |
| 2000-06-02 | 330 | 330 | 325 | 329 | 13,000 | 329 |
| 2000-06-01 | 315 | 330 | 315 | 329 | 26,000 | 329 |
| 2000-05-31 | 322 | 324 | 320 | 322 | 24,000 | 322 |
| 2000-05-30 | 322 | 325 | 321 | 322 | 25,000 | 322 |
| 2000-05-29 | 330 | 330 | 325 | 325 | 18,000 | 325 |
| 2000-05-26 | 330 | 331 | 325 | 325 | 36,000 | 325 |
| 2000-05-25 | 321 | 331 | 321 | 330 | 29,000 | 330 |
| 2000-05-24 | 315 | 325 | 315 | 321 | 42,000 | 321 |
| 2000-05-23 | 327 | 327 | 315 | 320 | 94,000 | 320 |
| 2000-05-22 | 331 | 331 | 326 | 327 | 29,000 | 327 |
| 2000-05-19 | 343 | 343 | 335 | 335 | 32,000 | 335 |
| 2000-05-18 | 349 | 349 | 340 | 340 | 27,000 | 340 |
| 2000-05-17 | 349 | 349 | 340 | 340 | 31,000 | 340 |
| 2000-05-16 | 348 | 348 | 342 | 344 | 46,000 | 344 |
| 2000-05-15 | 341 | 345 | 341 | 345 | 36,000 | 345 |
| 2000-05-12 | 340 | 345 | 340 | 341 | 7,000 | 341 |
| 2000-05-11 | 346 | 346 | 336 | 340 | 12,000 | 340 |
| 2000-05-10 | 347 | 347 | 330 | 345 | 41,000 | 345 |
| 2000-05-09 | 335 | 337 | 335 | 337 | 62,000 | 337 |
| 2000-05-08 | 340 | 345 | 335 | 335 | 18,000 | 335 |
| 2000-05-02 | 339 | 347 | 339 | 345 | 44,000 | 345 |
| 2000-05-01 | 315 | 338 | 315 | 338 | 38,000 | 338 |
| 2000-04-28 | 320 | 320 | 315 | 315 | 26,000 | 315 |
| 2000-04-27 | 317 | 321 | 317 | 320 | 20,000 | 320 |
| 2000-04-26 | 330 | 330 | 326 | 327 | 11,000 | 327 |
| 2000-04-25 | 340 | 340 | 330 | 330 | 15,000 | 330 |
| 2000-04-24 | 335 | 335 | 331 | 331 | 13,000 | 331 |
| 2000-04-21 | 340 | 340 | 335 | 335 | 8,000 | 335 |
| 2000-04-20 | 340 | 340 | 335 | 340 | 50,000 | 340 |
| 2000-04-19 | 348 | 348 | 346 | 346 | 35,000 | 346 |
| 2000-04-18 | 346 | 349 | 340 | 340 | 17,000 | 340 |
| 2000-04-17 | 343 | 348 | 338 | 344 | 56,000 | 344 |
| 2000-04-14 | 340 | 352 | 340 | 350 | 67,000 | 350 |
| 2000-04-13 | 350 | 353 | 340 | 350 | 32,000 | 350 |
| 2000-04-12 | 355 | 355 | 346 | 350 | 70,000 | 350 |
| 2000-04-11 | 356 | 356 | 346 | 350 | 49,000 | 350 |
| 2000-04-10 | 353 | 360 | 336 | 336 | 65,000 | 336 |
| 2000-04-07 | 349 | 353 | 342 | 342 | 88,000 | 342 |
| 2000-04-06 | 341 | 349 | 336 | 349 | 63,000 | 349 |
| 2000-04-05 | 340 | 345 | 335 | 340 | 62,000 | 340 |
| 2000-04-04 | 340 | 346 | 335 | 335 | 45,000 | 335 |
| 2000-04-03 | 338 | 343 | 338 | 340 | 43,000 | 340 |
| 2000-03-31 | 346 | 346 | 332 | 333 | 31,000 | 333 |
| 2000-03-30 | 352 | 353 | 346 | 346 | 19,000 | 346 |
| 2000-03-29 | 350 | 359 | 350 | 352 | 60,000 | 352 |
| 2000-03-28 | 331 | 350 | 331 | 345 | 83,000 | 345 |
| 2000-03-27 | 340 | 350 | 340 | 350 | 39,000 | 350 |
| 2000-03-24 | 343 | 344 | 333 | 333 | 30,000 | 333 |
| 2000-03-23 | 341 | 345 | 341 | 343 | 27,000 | 343 |
| 2000-03-22 | 340 | 343 | 340 | 341 | 48,000 | 341 |
| 2000-03-21 | 337 | 339 | 337 | 339 | 15,000 | 339 |
| 2000-03-17 | 330 | 337 | 327 | 337 | 43,000 | 337 |
| 2000-03-16 | 326 | 330 | 320 | 330 | 23,000 | 330 |
| 2000-03-15 | 320 | 327 | 320 | 327 | 12,000 | 327 |
| 2000-03-14 | 334 | 334 | 320 | 325 | 33,000 | 325 |
| 2000-03-13 | 325 | 330 | 309 | 315 | 157,000 | 315 |
| 2000-03-10 | 305 | 321 | 305 | 321 | 390,000 | 321 |
| 2000-03-09 | 325 | 325 | 310 | 310 | 62,000 | 310 |
| 2000-03-08 | 330 | 330 | 328 | 328 | 68,000 | 328 |
| 2000-03-07 | 325 | 330 | 325 | 330 | 45,000 | 330 |
| 2000-03-06 | 332 | 332 | 325 | 325 | 46,000 | 325 |
| 2000-03-03 | 339 | 339 | 325 | 337 | 18,000 | 337 |
| 2000-03-02 | 330 | 340 | 328 | 340 | 34,000 | 340 |
| 2000-03-01 | 323 | 327 | 323 | 327 | 14,000 | 327 |
| 2000-02-29 | 334 | 334 | 321 | 322 | 27,000 | 322 |
| 2000-02-28 | 310 | 335 | 310 | 334 | 7,000 | 334 |
| 2000-02-25 | 303 | 306 | 303 | 306 | 9,000 | 306 |
| 2000-02-24 | 300 | 305 | 300 | 302 | 37,000 | 302 |
| 2000-02-23 | 301 | 305 | 300 | 301 | 49,000 | 301 |
| 2000-02-22 | 305 | 313 | 301 | 301 | 21,000 | 301 |
| 2000-02-21 | 320 | 327 | 305 | 321 | 28,000 | 321 |
| 2000-02-18 | 335 | 335 | 329 | 330 | 9,000 | 330 |
| 2000-02-17 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2000-02-16 | 331 | 344 | 330 | 344 | 20,000 | 344 |
| 2000-02-15 | 348 | 348 | 330 | 331 | 30,000 | 331 |
| 2000-02-14 | 350 | 350 | 330 | 330 | 51,000 | 330 |
| 2000-02-10 | 345 | 345 | 330 | 330 | 31,000 | 330 |
| 2000-02-09 | 339 | 345 | 338 | 338 | 18,000 | 338 |
| 2000-02-08 | 340 | 340 | 339 | 339 | 7,000 | 339 |
| 2000-02-07 | 338 | 340 | 338 | 339 | 27,000 | 339 |
| 2000-02-04 | 340 | 341 | 336 | 336 | 13,000 | 336 |
| 2000-02-03 | 340 | 341 | 340 | 341 | 5,000 | 341 |
| 2000-02-02 | 344 | 347 | 336 | 347 | 16,000 | 347 |
| 2000-02-01 | 345 | 345 | 336 | 344 | 20,000 | 344 |
| 2000-01-31 | 338 | 345 | 335 | 335 | 8,000 | 335 |
| 2000-01-28 | 330 | 333 | 330 | 330 | 74,000 | 330 |
| 2000-01-27 | 342 | 345 | 338 | 338 | 29,000 | 338 |
| 2000-01-26 | 336 | 342 | 336 | 342 | 75,000 | 342 |
| 2000-01-25 | 331 | 335 | 330 | 335 | 37,000 | 335 |
| 2000-01-24 | 328 | 334 | 328 | 334 | 59,000 | 334 |
| 2000-01-21 | 332 | 333 | 330 | 330 | 49,000 | 330 |
| 2000-01-20 | 330 | 340 | 330 | 330 | 87,000 | 330 |
| 2000-01-19 | 345 | 345 | 331 | 335 | 119,000 | 335 |
| 2000-01-18 | 343 | 345 | 342 | 343 | 95,000 | 343 |
| 2000-01-17 | 345 | 349 | 340 | 340 | 62,000 | 340 |
| 2000-01-14 | 345 | 345 | 335 | 345 | 47,000 | 345 |
| 2000-01-13 | 330 | 333 | 330 | 333 | 18,000 | 333 |
| 2000-01-12 | 330 | 331 | 330 | 330 | 35,000 | 330 |
| 2000-01-11 | 323 | 331 | 323 | 331 | 60,000 | 331 |
| 2000-01-07 | 323 | 328 | 323 | 328 | 21,000 | 328 |
| 2000-01-06 | 327 | 328 | 324 | 328 | 22,000 | 328 |
| 2000-01-05 | 315 | 328 | 315 | 328 | 49,000 | 328 |
| 2000-01-04 | 331 | 331 | 320 | 320 | 8,000 | 320 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株