5975 東プレ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 394 | 404 | 394 | 403 | 7,000 | 403 |
| 2001-12-27 | 387 | 390 | 387 | 390 | 3,000 | 390 |
| 2001-12-26 | 385 | 387 | 384 | 384 | 18,000 | 384 |
| 2001-12-25 | 402 | 402 | 385 | 385 | 9,000 | 385 |
| 2001-12-21 | 400 | 405 | 398 | 402 | 22,000 | 402 |
| 2001-12-20 | 390 | 390 | 389 | 390 | 25,000 | 390 |
| 2001-12-19 | 392 | 392 | 370 | 380 | 35,000 | 380 |
| 2001-12-18 | 385 | 395 | 385 | 392 | 40,000 | 392 |
| 2001-12-17 | 376 | 381 | 369 | 375 | 50,000 | 375 |
| 2001-12-14 | 395 | 397 | 395 | 396 | 70,000 | 396 |
| 2001-12-13 | 423 | 423 | 412 | 420 | 44,000 | 420 |
| 2001-12-12 | 426 | 426 | 418 | 418 | 49,000 | 418 |
| 2001-12-11 | 411 | 424 | 411 | 422 | 14,000 | 422 |
| 2001-12-10 | 439 | 439 | 411 | 411 | 38,000 | 411 |
| 2001-12-07 | 429 | 430 | 426 | 426 | 73,000 | 426 |
| 2001-12-06 | 417 | 417 | 408 | 409 | 8,000 | 409 |
| 2001-12-05 | 418 | 418 | 413 | 417 | 12,000 | 417 |
| 2001-12-04 | 418 | 418 | 412 | 418 | 23,000 | 418 |
| 2001-12-03 | 417 | 418 | 415 | 416 | 14,000 | 416 |
| 2001-11-30 | 411 | 419 | 411 | 419 | 6,000 | 419 |
| 2001-11-29 | 417 | 418 | 416 | 416 | 10,000 | 416 |
| 2001-11-28 | 419 | 420 | 418 | 418 | 18,000 | 418 |
| 2001-11-27 | 412 | 424 | 412 | 421 | 21,000 | 421 |
| 2001-11-26 | 403 | 410 | 403 | 410 | 23,000 | 410 |
| 2001-11-22 | 401 | 418 | 401 | 408 | 9,000 | 408 |
| 2001-11-21 | 405 | 405 | 400 | 405 | 10,000 | 405 |
| 2001-11-20 | 410 | 410 | 400 | 405 | 8,000 | 405 |
| 2001-11-19 | 400 | 400 | 399 | 399 | 8,000 | 399 |
| 2001-11-16 | 402 | 405 | 400 | 400 | 18,000 | 400 |
| 2001-11-15 | 410 | 413 | 407 | 407 | 24,000 | 407 |
| 2001-11-14 | 421 | 421 | 411 | 415 | 30,000 | 415 |
| 2001-11-13 | 435 | 435 | 420 | 420 | 24,000 | 420 |
| 2001-11-12 | 440 | 440 | 431 | 431 | 25,000 | 431 |
| 2001-11-09 | 430 | 431 | 427 | 430 | 58,000 | 430 |
| 2001-11-08 | 425 | 429 | 421 | 429 | 13,000 | 429 |
| 2001-11-07 | 429 | 429 | 418 | 426 | 35,000 | 426 |
| 2001-11-06 | 424 | 429 | 424 | 427 | 17,000 | 427 |
| 2001-11-05 | 425 | 429 | 421 | 429 | 30,000 | 429 |
| 2001-11-02 | 426 | 429 | 424 | 425 | 27,000 | 425 |
| 2001-11-01 | 429 | 429 | 421 | 421 | 41,000 | 421 |
| 2001-10-31 | 428 | 429 | 424 | 425 | 22,000 | 425 |
| 2001-10-30 | 433 | 433 | 416 | 421 | 17,000 | 421 |
| 2001-10-29 | 434 | 436 | 433 | 433 | 12,000 | 433 |
| 2001-10-26 | 429 | 444 | 429 | 433 | 42,000 | 433 |
| 2001-10-25 | 424 | 428 | 422 | 422 | 26,000 | 422 |
| 2001-10-24 | 422 | 423 | 419 | 420 | 33,000 | 420 |
| 2001-10-23 | 398 | 418 | 397 | 417 | 50,000 | 417 |
| 2001-10-22 | 398 | 400 | 398 | 399 | 18,000 | 399 |
| 2001-10-19 | 401 | 405 | 395 | 403 | 38,000 | 403 |
| 2001-10-18 | 407 | 408 | 400 | 401 | 20,000 | 401 |
| 2001-10-17 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2001-10-16 | 420 | 420 | 403 | 411 | 29,000 | 411 |
| 2001-10-15 | 425 | 425 | 412 | 416 | 31,000 | 416 |
| 2001-10-12 | 410 | 410 | 409 | 410 | 11,000 | 410 |
| 2001-10-11 | 422 | 422 | 417 | 419 | 27,000 | 419 |
| 2001-10-10 | 422 | 422 | 407 | 407 | 28,000 | 407 |
| 2001-10-09 | 404 | 414 | 402 | 402 | 8,000 | 402 |
| 2001-10-05 | 407 | 407 | 400 | 403 | 26,000 | 403 |
| 2001-10-04 | 423 | 424 | 406 | 407 | 44,000 | 407 |
| 2001-10-03 | 412 | 424 | 412 | 424 | 37,000 | 424 |
| 2001-10-02 | 429 | 432 | 417 | 432 | 67,000 | 432 |
| 2001-10-01 | 414 | 430 | 411 | 429 | 37,000 | 429 |
| 2001-09-28 | 395 | 400 | 395 | 399 | 39,000 | 399 |
| 2001-09-27 | 389 | 400 | 389 | 400 | 27,000 | 400 |
| 2001-09-26 | 400 | 400 | 394 | 400 | 35,000 | 400 |
| 2001-09-25 | 379 | 395 | 375 | 393 | 65,000 | 393 |
| 2001-09-21 | 355 | 363 | 355 | 363 | 11,000 | 363 |
| 2001-09-20 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 2001-09-19 | 351 | 355 | 350 | 354 | 18,000 | 354 |
| 2001-09-18 | 357 | 357 | 350 | 350 | 32,000 | 350 |
| 2001-09-17 | 332 | 356 | 331 | 347 | 29,000 | 347 |
| 2001-09-14 | 334 | 345 | 334 | 345 | 54,000 | 345 |
| 2001-09-13 | 341 | 341 | 333 | 336 | 24,000 | 336 |
| 2001-09-12 | 347 | 350 | 346 | 346 | 102,000 | 346 |
| 2001-09-11 | 400 | 400 | 385 | 386 | 23,000 | 386 |
| 2001-09-10 | 400 | 400 | 377 | 377 | 23,000 | 377 |
| 2001-09-07 | 397 | 399 | 388 | 390 | 32,000 | 390 |
| 2001-09-06 | 400 | 400 | 387 | 387 | 16,000 | 387 |
| 2001-09-05 | 398 | 399 | 386 | 386 | 28,000 | 386 |
| 2001-09-04 | 404 | 404 | 396 | 400 | 20,000 | 400 |
| 2001-09-03 | 413 | 413 | 405 | 405 | 28,000 | 405 |
| 2001-08-31 | 420 | 421 | 407 | 418 | 16,000 | 418 |
| 2001-08-30 | 411 | 420 | 406 | 420 | 23,000 | 420 |
| 2001-08-29 | 425 | 426 | 421 | 421 | 8,000 | 421 |
| 2001-08-28 | 430 | 430 | 425 | 430 | 16,000 | 430 |
| 2001-08-27 | 431 | 433 | 431 | 431 | 5,000 | 431 |
| 2001-08-24 | 427 | 429 | 427 | 429 | 3,000 | 429 |
| 2001-08-23 | 430 | 430 | 424 | 429 | 17,000 | 429 |
| 2001-08-22 | 428 | 428 | 422 | 424 | 21,000 | 424 |
| 2001-08-21 | 420 | 421 | 415 | 419 | 34,000 | 419 |
| 2001-08-20 | 431 | 435 | 421 | 425 | 24,000 | 425 |
| 2001-08-17 | 455 | 457 | 431 | 431 | 15,000 | 431 |
| 2001-08-16 | 465 | 465 | 455 | 455 | 10,000 | 455 |
| 2001-08-15 | 470 | 470 | 464 | 466 | 15,000 | 466 |
| 2001-08-14 | 471 | 471 | 463 | 464 | 21,000 | 464 |
| 2001-08-13 | 463 | 465 | 455 | 461 | 28,000 | 461 |
| 2001-08-10 | 461 | 463 | 456 | 463 | 23,000 | 463 |
| 2001-08-09 | 455 | 455 | 451 | 451 | 8,000 | 451 |
| 2001-08-08 | 462 | 465 | 455 | 455 | 20,000 | 455 |
| 2001-08-07 | 465 | 465 | 460 | 460 | 23,000 | 460 |
| 2001-08-06 | 459 | 465 | 459 | 465 | 15,000 | 465 |
| 2001-08-03 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-08-02 | 460 | 461 | 450 | 460 | 25,000 | 460 |
| 2001-08-01 | 447 | 460 | 445 | 460 | 21,000 | 460 |
| 2001-07-31 | 435 | 452 | 435 | 452 | 21,000 | 452 |
| 2001-07-30 | 464 | 465 | 450 | 450 | 31,000 | 450 |
| 2001-07-27 | 471 | 471 | 460 | 470 | 30,000 | 470 |
| 2001-07-26 | 460 | 470 | 452 | 470 | 50,000 | 470 |
| 2001-07-25 | 457 | 465 | 456 | 456 | 11,000 | 456 |
| 2001-07-24 | 443 | 452 | 439 | 452 | 95,000 | 452 |
| 2001-07-23 | 469 | 469 | 447 | 452 | 20,000 | 452 |
| 2001-07-19 | 479 | 480 | 470 | 477 | 20,000 | 477 |
| 2001-07-18 | 489 | 489 | 478 | 480 | 37,000 | 480 |
| 2001-07-17 | 484 | 486 | 480 | 486 | 14,000 | 486 |
| 2001-07-16 | 484 | 484 | 479 | 479 | 9,000 | 479 |
| 2001-07-13 | 494 | 494 | 481 | 481 | 13,000 | 481 |
| 2001-07-12 | 480 | 480 | 471 | 479 | 72,000 | 479 |
| 2001-07-11 | 481 | 482 | 465 | 465 | 18,000 | 465 |
| 2001-07-10 | 490 | 491 | 485 | 491 | 47,000 | 491 |
| 2001-07-09 | 484 | 484 | 475 | 480 | 41,000 | 480 |
| 2001-07-06 | 490 | 490 | 480 | 485 | 47,000 | 485 |
| 2001-07-05 | 479 | 494 | 479 | 494 | 101,000 | 494 |
| 2001-07-04 | 485 | 490 | 480 | 480 | 25,000 | 480 |
| 2001-07-03 | 489 | 489 | 485 | 485 | 16,000 | 485 |
| 2001-07-02 | 485 | 490 | 482 | 486 | 54,000 | 486 |
| 2001-06-29 | 495 | 495 | 485 | 486 | 120,000 | 486 |
| 2001-06-28 | 490 | 498 | 485 | 486 | 49,000 | 486 |
| 2001-06-27 | 495 | 496 | 491 | 491 | 24,000 | 491 |
| 2001-06-26 | 495 | 496 | 485 | 496 | 33,000 | 496 |
| 2001-06-25 | 494 | 504 | 494 | 495 | 96,000 | 495 |
| 2001-06-22 | 483 | 495 | 483 | 494 | 112,000 | 494 |
| 2001-06-21 | 480 | 483 | 476 | 483 | 52,000 | 483 |
| 2001-06-20 | 480 | 485 | 477 | 480 | 84,000 | 480 |
| 2001-06-19 | 464 | 485 | 459 | 480 | 75,000 | 480 |
| 2001-06-18 | 466 | 471 | 464 | 464 | 57,000 | 464 |
| 2001-06-15 | 487 | 487 | 475 | 475 | 66,000 | 475 |
| 2001-06-14 | 488 | 488 | 477 | 477 | 34,000 | 477 |
| 2001-06-13 | 490 | 490 | 482 | 488 | 42,000 | 488 |
| 2001-06-12 | 495 | 496 | 485 | 486 | 81,000 | 486 |
| 2001-06-11 | 488 | 495 | 485 | 490 | 100,000 | 490 |
| 2001-06-08 | 476 | 483 | 476 | 480 | 100,000 | 480 |
| 2001-06-07 | 470 | 475 | 470 | 475 | 26,000 | 475 |
| 2001-06-06 | 474 | 475 | 470 | 470 | 25,000 | 470 |
| 2001-06-05 | 470 | 474 | 465 | 474 | 21,000 | 474 |
| 2001-06-04 | 470 | 470 | 466 | 470 | 28,000 | 470 |
| 2001-06-01 | 465 | 475 | 465 | 475 | 102,000 | 475 |
| 2001-05-31 | 465 | 469 | 461 | 462 | 67,000 | 462 |
| 2001-05-30 | 468 | 478 | 468 | 475 | 27,000 | 475 |
| 2001-05-29 | 465 | 476 | 461 | 469 | 34,000 | 469 |
| 2001-05-28 | 468 | 480 | 465 | 465 | 33,000 | 465 |
| 2001-05-25 | 483 | 483 | 470 | 473 | 42,000 | 473 |
| 2001-05-24 | 488 | 488 | 482 | 483 | 34,000 | 483 |
| 2001-05-23 | 490 | 494 | 486 | 490 | 125,000 | 490 |
| 2001-05-22 | 488 | 498 | 480 | 491 | 219,000 | 491 |
| 2001-05-21 | 490 | 490 | 480 | 482 | 67,000 | 482 |
| 2001-05-18 | 470 | 494 | 470 | 494 | 278,000 | 494 |
| 2001-05-17 | 467 | 476 | 465 | 470 | 129,000 | 470 |
| 2001-05-16 | 459 | 460 | 445 | 460 | 93,000 | 460 |
| 2001-05-15 | 451 | 460 | 450 | 454 | 82,000 | 454 |
| 2001-05-14 | 461 | 468 | 460 | 461 | 45,000 | 461 |
| 2001-05-11 | 479 | 488 | 478 | 478 | 302,000 | 478 |
| 2001-05-10 | 455 | 477 | 453 | 473 | 296,000 | 473 |
| 2001-05-09 | 454 | 455 | 439 | 448 | 94,000 | 448 |
| 2001-05-08 | 444 | 460 | 441 | 455 | 133,000 | 455 |
| 2001-05-07 | 460 | 460 | 441 | 442 | 36,000 | 442 |
| 2001-05-02 | 453 | 462 | 453 | 462 | 162,000 | 462 |
| 2001-05-01 | 448 | 460 | 448 | 458 | 166,000 | 458 |
| 2001-04-27 | 449 | 450 | 440 | 447 | 156,000 | 447 |
| 2001-04-26 | 430 | 456 | 430 | 450 | 538,000 | 450 |
| 2001-04-25 | 427 | 427 | 420 | 426 | 68,000 | 426 |
| 2001-04-24 | 401 | 434 | 400 | 430 | 217,000 | 430 |
| 2001-04-23 | 400 | 404 | 399 | 403 | 46,000 | 403 |
| 2001-04-20 | 397 | 400 | 393 | 400 | 28,000 | 400 |
| 2001-04-19 | 408 | 409 | 395 | 402 | 35,000 | 402 |
| 2001-04-18 | 395 | 402 | 395 | 402 | 62,000 | 402 |
| 2001-04-17 | 399 | 399 | 394 | 395 | 43,000 | 395 |
| 2001-04-16 | 402 | 402 | 394 | 400 | 76,000 | 400 |
| 2001-04-13 | 410 | 410 | 386 | 403 | 158,000 | 403 |
| 2001-04-12 | 384 | 415 | 381 | 410 | 389,000 | 410 |
| 2001-04-11 | 375 | 385 | 371 | 380 | 96,000 | 380 |
| 2001-04-10 | 375 | 375 | 370 | 370 | 27,000 | 370 |
| 2001-04-09 | 372 | 374 | 370 | 370 | 19,000 | 370 |
| 2001-04-06 | 374 | 375 | 368 | 375 | 54,000 | 375 |
| 2001-04-05 | 362 | 371 | 362 | 365 | 92,000 | 365 |
| 2001-04-04 | 366 | 367 | 361 | 361 | 35,000 | 361 |
| 2001-04-03 | 365 | 370 | 364 | 370 | 12,000 | 370 |
| 2001-04-02 | 359 | 360 | 357 | 360 | 22,000 | 360 |
| 2001-03-30 | 367 | 367 | 356 | 356 | 18,000 | 356 |
| 2001-03-29 | 366 | 370 | 360 | 370 | 33,000 | 370 |
| 2001-03-28 | 377 | 377 | 370 | 371 | 34,000 | 371 |
| 2001-03-27 | 376 | 382 | 376 | 378 | 40,000 | 378 |
| 2001-03-26 | 375 | 384 | 374 | 384 | 187,000 | 384 |
| 2001-03-23 | 374 | 375 | 367 | 367 | 41,000 | 367 |
| 2001-03-22 | 365 | 375 | 365 | 373 | 123,000 | 373 |
| 2001-03-21 | 358 | 367 | 358 | 365 | 113,000 | 365 |
| 2001-03-19 | 353 | 358 | 352 | 352 | 31,000 | 352 |
| 2001-03-16 | 357 | 359 | 353 | 353 | 39,000 | 353 |
| 2001-03-15 | 350 | 354 | 339 | 354 | 48,000 | 354 |
| 2001-03-14 | 358 | 363 | 350 | 350 | 133,000 | 350 |
| 2001-03-13 | 340 | 348 | 333 | 345 | 24,000 | 345 |
| 2001-03-12 | 350 | 355 | 345 | 350 | 37,000 | 350 |
| 2001-03-09 | 348 | 358 | 346 | 350 | 146,000 | 350 |
| 2001-03-08 | 341 | 345 | 340 | 344 | 32,000 | 344 |
| 2001-03-07 | 331 | 338 | 329 | 338 | 134,000 | 338 |
| 2001-03-06 | 329 | 333 | 328 | 329 | 166,000 | 329 |
| 2001-03-05 | 330 | 334 | 328 | 329 | 43,000 | 329 |
| 2001-03-02 | 338 | 339 | 332 | 334 | 75,000 | 334 |
| 2001-03-01 | 341 | 341 | 335 | 340 | 152,000 | 340 |
| 2001-02-28 | 347 | 347 | 341 | 341 | 51,000 | 341 |
| 2001-02-27 | 354 | 354 | 347 | 347 | 34,000 | 347 |
| 2001-02-26 | 348 | 349 | 344 | 345 | 73,000 | 345 |
| 2001-02-23 | 345 | 345 | 341 | 345 | 42,000 | 345 |
| 2001-02-22 | 345 | 345 | 342 | 342 | 13,000 | 342 |
| 2001-02-21 | 346 | 346 | 341 | 346 | 26,000 | 346 |
| 2001-02-20 | 347 | 352 | 340 | 352 | 40,000 | 352 |
| 2001-02-19 | 353 | 353 | 352 | 352 | 14,000 | 352 |
| 2001-02-16 | 351 | 353 | 351 | 352 | 30,000 | 352 |
| 2001-02-15 | 348 | 350 | 342 | 349 | 33,000 | 349 |
| 2001-02-14 | 345 | 348 | 340 | 348 | 30,000 | 348 |
| 2001-02-13 | 349 | 349 | 330 | 335 | 127,000 | 335 |
| 2001-02-09 | 339 | 342 | 335 | 335 | 100,000 | 335 |
| 2001-02-08 | 339 | 343 | 336 | 337 | 32,000 | 337 |
| 2001-02-07 | 339 | 344 | 335 | 339 | 34,000 | 339 |
| 2001-02-06 | 339 | 340 | 335 | 340 | 15,000 | 340 |
| 2001-02-05 | 340 | 341 | 339 | 339 | 10,000 | 339 |
| 2001-02-02 | 339 | 352 | 339 | 350 | 42,000 | 350 |
| 2001-02-01 | 340 | 346 | 339 | 344 | 23,000 | 344 |
| 2001-01-31 | 338 | 344 | 334 | 340 | 26,000 | 340 |
| 2001-01-30 | 345 | 345 | 340 | 344 | 11,000 | 344 |
| 2001-01-29 | 343 | 348 | 339 | 340 | 12,000 | 340 |
| 2001-01-26 | 338 | 343 | 338 | 343 | 9,000 | 343 |
| 2001-01-25 | 342 | 342 | 339 | 339 | 12,000 | 339 |
| 2001-01-24 | 343 | 349 | 343 | 343 | 15,000 | 343 |
| 2001-01-23 | 342 | 350 | 342 | 347 | 14,000 | 347 |
| 2001-01-22 | 352 | 352 | 342 | 342 | 12,000 | 342 |
| 2001-01-19 | 345 | 352 | 345 | 348 | 28,000 | 348 |
| 2001-01-18 | 346 | 354 | 341 | 341 | 43,000 | 341 |
| 2001-01-17 | 355 | 355 | 350 | 350 | 24,000 | 350 |
| 2001-01-16 | 350 | 350 | 345 | 350 | 38,000 | 350 |
| 2001-01-15 | 342 | 345 | 340 | 344 | 35,000 | 344 |
| 2001-01-12 | 340 | 343 | 339 | 340 | 39,000 | 340 |
| 2001-01-11 | 343 | 343 | 336 | 338 | 27,000 | 338 |
| 2001-01-10 | 345 | 345 | 339 | 340 | 27,000 | 340 |
| 2001-01-09 | 335 | 340 | 325 | 334 | 27,000 | 334 |
| 2001-01-05 | 343 | 343 | 340 | 340 | 15,000 | 340 |
| 2001-01-04 | 333 | 338 | 333 | 333 | 10,000 | 333 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株