5975 東プレ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 411 | 411 | 400 | 400 | 9,000 | 400 |
| 2002-12-27 | 408 | 422 | 408 | 414 | 15,000 | 414 |
| 2002-12-26 | 395 | 408 | 395 | 408 | 5,000 | 408 |
| 2002-12-25 | 409 | 410 | 399 | 400 | 46,000 | 400 |
| 2002-12-24 | 404 | 412 | 403 | 412 | 40,000 | 412 |
| 2002-12-20 | 408 | 409 | 401 | 409 | 34,000 | 409 |
| 2002-12-19 | 400 | 405 | 400 | 405 | 21,000 | 405 |
| 2002-12-18 | 414 | 414 | 402 | 402 | 23,000 | 402 |
| 2002-12-17 | 419 | 423 | 415 | 415 | 36,000 | 415 |
| 2002-12-16 | 425 | 425 | 418 | 418 | 13,000 | 418 |
| 2002-12-13 | 425 | 425 | 419 | 420 | 93,000 | 420 |
| 2002-12-12 | 422 | 423 | 418 | 420 | 30,000 | 420 |
| 2002-12-11 | 426 | 426 | 421 | 421 | 55,000 | 421 |
| 2002-12-10 | 412 | 427 | 412 | 423 | 58,000 | 423 |
| 2002-12-09 | 413 | 413 | 400 | 407 | 36,000 | 407 |
| 2002-12-06 | 421 | 421 | 401 | 405 | 63,000 | 405 |
| 2002-12-05 | 430 | 430 | 418 | 418 | 17,000 | 418 |
| 2002-12-04 | 434 | 435 | 428 | 430 | 23,000 | 430 |
| 2002-12-03 | 431 | 435 | 431 | 432 | 12,000 | 432 |
| 2002-12-02 | 431 | 434 | 428 | 431 | 53,000 | 431 |
| 2002-11-29 | 420 | 430 | 420 | 429 | 48,000 | 429 |
| 2002-11-28 | 415 | 421 | 411 | 418 | 24,000 | 418 |
| 2002-11-27 | 413 | 418 | 409 | 415 | 44,000 | 415 |
| 2002-11-26 | 419 | 420 | 410 | 412 | 20,000 | 412 |
| 2002-11-25 | 419 | 420 | 412 | 419 | 23,000 | 419 |
| 2002-11-22 | 417 | 417 | 408 | 409 | 18,000 | 409 |
| 2002-11-21 | 415 | 417 | 413 | 413 | 22,000 | 413 |
| 2002-11-20 | 400 | 419 | 399 | 419 | 42,000 | 419 |
| 2002-11-19 | 392 | 400 | 392 | 399 | 23,000 | 399 |
| 2002-11-18 | 409 | 410 | 401 | 402 | 16,000 | 402 |
| 2002-11-15 | 416 | 416 | 405 | 409 | 57,000 | 409 |
| 2002-11-14 | 421 | 421 | 407 | 407 | 36,000 | 407 |
| 2002-11-13 | 427 | 427 | 418 | 418 | 19,000 | 418 |
| 2002-11-12 | 417 | 429 | 415 | 427 | 38,000 | 427 |
| 2002-11-11 | 421 | 421 | 414 | 414 | 8,000 | 414 |
| 2002-11-08 | 430 | 430 | 420 | 426 | 30,000 | 426 |
| 2002-11-07 | 430 | 430 | 428 | 430 | 19,000 | 430 |
| 2002-11-06 | 434 | 434 | 426 | 430 | 19,000 | 430 |
| 2002-11-05 | 425 | 429 | 419 | 429 | 13,000 | 429 |
| 2002-11-01 | 425 | 425 | 415 | 415 | 18,000 | 415 |
| 2002-10-31 | 429 | 434 | 417 | 420 | 25,000 | 420 |
| 2002-10-30 | 430 | 438 | 430 | 438 | 39,000 | 438 |
| 2002-10-29 | 435 | 435 | 430 | 430 | 16,000 | 430 |
| 2002-10-28 | 437 | 437 | 431 | 437 | 12,000 | 437 |
| 2002-10-25 | 426 | 439 | 426 | 439 | 59,000 | 439 |
| 2002-10-24 | 418 | 426 | 418 | 426 | 16,000 | 426 |
| 2002-10-23 | 406 | 420 | 406 | 419 | 20,000 | 419 |
| 2002-10-22 | 429 | 429 | 426 | 426 | 16,000 | 426 |
| 2002-10-21 | 420 | 429 | 411 | 429 | 32,000 | 429 |
| 2002-10-18 | 427 | 429 | 425 | 427 | 35,000 | 427 |
| 2002-10-17 | 429 | 433 | 417 | 427 | 27,000 | 427 |
| 2002-10-16 | 429 | 429 | 420 | 424 | 44,000 | 424 |
| 2002-10-15 | 428 | 428 | 411 | 424 | 27,000 | 424 |
| 2002-10-11 | 401 | 422 | 401 | 419 | 19,000 | 419 |
| 2002-10-10 | 410 | 410 | 392 | 393 | 34,000 | 393 |
| 2002-10-09 | 403 | 411 | 401 | 405 | 19,000 | 405 |
| 2002-10-08 | 427 | 430 | 420 | 423 | 37,000 | 423 |
| 2002-10-07 | 439 | 439 | 428 | 432 | 62,000 | 432 |
| 2002-10-04 | 435 | 439 | 429 | 438 | 55,000 | 438 |
| 2002-10-03 | 432 | 432 | 428 | 430 | 31,000 | 430 |
| 2002-10-02 | 435 | 440 | 426 | 430 | 45,000 | 430 |
| 2002-10-01 | 435 | 440 | 420 | 440 | 31,000 | 440 |
| 2002-09-30 | 430 | 440 | 429 | 440 | 39,000 | 440 |
| 2002-09-27 | 440 | 440 | 430 | 439 | 68,000 | 439 |
| 2002-09-26 | 428 | 442 | 424 | 440 | 131,000 | 440 |
| 2002-09-25 | 425 | 429 | 422 | 425 | 67,000 | 425 |
| 2002-09-24 | 420 | 425 | 415 | 425 | 31,000 | 425 |
| 2002-09-20 | 415 | 418 | 415 | 418 | 17,000 | 418 |
| 2002-09-19 | 406 | 420 | 406 | 420 | 97,000 | 420 |
| 2002-09-18 | 401 | 403 | 399 | 402 | 40,000 | 402 |
| 2002-09-17 | 403 | 403 | 400 | 401 | 66,000 | 401 |
| 2002-09-13 | 395 | 397 | 394 | 396 | 86,000 | 396 |
| 2002-09-12 | 402 | 404 | 400 | 404 | 30,000 | 404 |
| 2002-09-11 | 405 | 405 | 399 | 399 | 55,000 | 399 |
| 2002-09-10 | 401 | 402 | 399 | 400 | 41,000 | 400 |
| 2002-09-09 | 397 | 399 | 397 | 399 | 11,000 | 399 |
| 2002-09-06 | 398 | 398 | 394 | 398 | 22,000 | 398 |
| 2002-09-05 | 392 | 402 | 388 | 401 | 44,000 | 401 |
| 2002-09-04 | 391 | 392 | 385 | 386 | 33,000 | 386 |
| 2002-09-03 | 402 | 402 | 394 | 396 | 37,000 | 396 |
| 2002-09-02 | 396 | 403 | 394 | 401 | 33,000 | 401 |
| 2002-08-30 | 397 | 397 | 392 | 396 | 23,000 | 396 |
| 2002-08-29 | 399 | 399 | 394 | 394 | 80,000 | 394 |
| 2002-08-28 | 400 | 405 | 395 | 398 | 98,000 | 398 |
| 2002-08-27 | 400 | 400 | 398 | 400 | 27,000 | 400 |
| 2002-08-26 | 400 | 400 | 400 | 400 | 24,000 | 400 |
| 2002-08-23 | 400 | 402 | 396 | 397 | 75,000 | 397 |
| 2002-08-22 | 400 | 404 | 398 | 400 | 49,000 | 400 |
| 2002-08-21 | 408 | 413 | 399 | 400 | 77,000 | 400 |
| 2002-08-20 | 404 | 407 | 398 | 407 | 53,000 | 407 |
| 2002-08-19 | 405 | 406 | 398 | 399 | 53,000 | 399 |
| 2002-08-16 | 408 | 410 | 402 | 405 | 33,000 | 405 |
| 2002-08-15 | 412 | 412 | 408 | 410 | 24,000 | 410 |
| 2002-08-14 | 420 | 420 | 410 | 410 | 19,000 | 410 |
| 2002-08-13 | 423 | 423 | 412 | 417 | 26,000 | 417 |
| 2002-08-12 | 421 | 423 | 417 | 418 | 39,000 | 418 |
| 2002-08-09 | 412 | 416 | 409 | 413 | 56,000 | 413 |
| 2002-08-08 | 404 | 412 | 397 | 397 | 57,000 | 397 |
| 2002-08-07 | 398 | 400 | 396 | 399 | 25,000 | 399 |
| 2002-08-06 | 400 | 400 | 394 | 395 | 22,000 | 395 |
| 2002-08-05 | 400 | 403 | 400 | 400 | 26,000 | 400 |
| 2002-08-02 | 405 | 410 | 400 | 405 | 16,000 | 405 |
| 2002-08-01 | 406 | 408 | 401 | 405 | 19,000 | 405 |
| 2002-07-31 | 400 | 403 | 398 | 399 | 26,000 | 399 |
| 2002-07-30 | 400 | 403 | 398 | 402 | 38,000 | 402 |
| 2002-07-29 | 410 | 410 | 395 | 395 | 24,000 | 395 |
| 2002-07-26 | 406 | 406 | 400 | 400 | 17,000 | 400 |
| 2002-07-25 | 405 | 412 | 405 | 406 | 44,000 | 406 |
| 2002-07-24 | 405 | 408 | 401 | 401 | 37,000 | 401 |
| 2002-07-23 | 407 | 412 | 405 | 407 | 49,000 | 407 |
| 2002-07-22 | 410 | 420 | 409 | 412 | 33,000 | 412 |
| 2002-07-19 | 425 | 425 | 416 | 416 | 45,000 | 416 |
| 2002-07-18 | 419 | 441 | 415 | 440 | 88,000 | 440 |
| 2002-07-17 | 404 | 418 | 401 | 410 | 52,000 | 410 |
| 2002-07-16 | 418 | 418 | 407 | 407 | 44,000 | 407 |
| 2002-07-15 | 426 | 426 | 414 | 414 | 61,000 | 414 |
| 2002-07-12 | 420 | 420 | 410 | 416 | 61,000 | 416 |
| 2002-07-11 | 420 | 420 | 415 | 415 | 19,000 | 415 |
| 2002-07-10 | 428 | 428 | 422 | 422 | 26,000 | 422 |
| 2002-07-09 | 427 | 427 | 419 | 424 | 52,000 | 424 |
| 2002-07-08 | 430 | 430 | 417 | 425 | 51,000 | 425 |
| 2002-07-05 | 416 | 424 | 414 | 420 | 65,000 | 420 |
| 2002-07-04 | 413 | 416 | 410 | 413 | 52,000 | 413 |
| 2002-07-03 | 401 | 410 | 401 | 409 | 74,000 | 409 |
| 2002-07-02 | 406 | 410 | 394 | 410 | 47,000 | 410 |
| 2002-07-01 | 420 | 420 | 407 | 411 | 72,000 | 411 |
| 2002-06-28 | 415 | 425 | 415 | 425 | 76,000 | 425 |
| 2002-06-27 | 413 | 417 | 412 | 412 | 78,000 | 412 |
| 2002-06-26 | 410 | 415 | 407 | 413 | 51,000 | 413 |
| 2002-06-25 | 406 | 416 | 406 | 407 | 76,000 | 407 |
| 2002-06-24 | 409 | 410 | 405 | 406 | 108,000 | 406 |
| 2002-06-21 | 409 | 409 | 400 | 408 | 29,000 | 408 |
| 2002-06-20 | 423 | 424 | 416 | 419 | 14,000 | 419 |
| 2002-06-19 | 426 | 426 | 418 | 418 | 22,000 | 418 |
| 2002-06-18 | 435 | 437 | 426 | 426 | 26,000 | 426 |
| 2002-06-17 | 451 | 451 | 415 | 415 | 43,000 | 415 |
| 2002-06-14 | 440 | 440 | 422 | 436 | 148,000 | 436 |
| 2002-06-13 | 450 | 450 | 435 | 435 | 19,000 | 435 |
| 2002-06-12 | 461 | 461 | 451 | 451 | 29,000 | 451 |
| 2002-06-11 | 462 | 463 | 458 | 460 | 33,000 | 460 |
| 2002-06-10 | 450 | 450 | 446 | 450 | 35,000 | 450 |
| 2002-06-07 | 446 | 450 | 446 | 449 | 24,000 | 449 |
| 2002-06-06 | 464 | 465 | 455 | 456 | 39,000 | 456 |
| 2002-06-05 | 459 | 465 | 457 | 464 | 45,000 | 464 |
| 2002-06-04 | 455 | 458 | 447 | 454 | 22,000 | 454 |
| 2002-06-03 | 457 | 460 | 452 | 460 | 28,000 | 460 |
| 2002-05-31 | 458 | 459 | 445 | 453 | 33,000 | 453 |
| 2002-05-30 | 453 | 460 | 450 | 460 | 33,000 | 460 |
| 2002-05-29 | 455 | 459 | 455 | 458 | 23,000 | 458 |
| 2002-05-28 | 467 | 468 | 460 | 465 | 39,000 | 465 |
| 2002-05-27 | 474 | 474 | 464 | 464 | 108,000 | 464 |
| 2002-05-24 | 451 | 468 | 448 | 466 | 71,000 | 466 |
| 2002-05-23 | 453 | 453 | 445 | 450 | 59,000 | 450 |
| 2002-05-22 | 443 | 451 | 435 | 450 | 168,000 | 450 |
| 2002-05-21 | 430 | 449 | 425 | 428 | 100,000 | 428 |
| 2002-05-20 | 421 | 435 | 421 | 425 | 35,000 | 425 |
| 2002-05-17 | 430 | 430 | 426 | 426 | 35,000 | 426 |
| 2002-05-16 | 419 | 425 | 415 | 418 | 52,000 | 418 |
| 2002-05-15 | 401 | 414 | 401 | 409 | 139,000 | 409 |
| 2002-05-14 | 403 | 404 | 393 | 398 | 17,000 | 398 |
| 2002-05-13 | 401 | 404 | 399 | 401 | 33,000 | 401 |
| 2002-05-10 | 405 | 405 | 400 | 403 | 65,000 | 403 |
| 2002-05-09 | 405 | 405 | 402 | 405 | 27,000 | 405 |
| 2002-05-08 | 397 | 403 | 397 | 397 | 17,000 | 397 |
| 2002-05-07 | 393 | 394 | 393 | 393 | 10,000 | 393 |
| 2002-05-02 | 390 | 395 | 390 | 392 | 25,000 | 392 |
| 2002-05-01 | 394 | 395 | 389 | 390 | 48,000 | 390 |
| 2002-04-30 | 396 | 396 | 393 | 394 | 25,000 | 394 |
| 2002-04-26 | 403 | 403 | 394 | 400 | 55,000 | 400 |
| 2002-04-25 | 409 | 409 | 403 | 403 | 21,000 | 403 |
| 2002-04-24 | 398 | 409 | 397 | 409 | 40,000 | 409 |
| 2002-04-23 | 399 | 400 | 396 | 397 | 43,000 | 397 |
| 2002-04-22 | 399 | 400 | 392 | 394 | 107,000 | 394 |
| 2002-04-19 | 397 | 401 | 393 | 395 | 112,000 | 395 |
| 2002-04-18 | 400 | 401 | 395 | 395 | 49,000 | 395 |
| 2002-04-17 | 404 | 407 | 400 | 401 | 28,000 | 401 |
| 2002-04-16 | 399 | 401 | 395 | 400 | 50,000 | 400 |
| 2002-04-15 | 400 | 400 | 394 | 399 | 10,000 | 399 |
| 2002-04-12 | 405 | 405 | 391 | 400 | 43,000 | 400 |
| 2002-04-11 | 405 | 405 | 401 | 401 | 39,000 | 401 |
| 2002-04-10 | 416 | 416 | 402 | 405 | 57,000 | 405 |
| 2002-04-09 | 410 | 416 | 410 | 411 | 11,000 | 411 |
| 2002-04-08 | 424 | 424 | 418 | 420 | 20,000 | 420 |
| 2002-04-05 | 427 | 427 | 426 | 426 | 11,000 | 426 |
| 2002-04-04 | 421 | 432 | 421 | 429 | 16,000 | 429 |
| 2002-04-03 | 415 | 415 | 407 | 411 | 7,000 | 411 |
| 2002-04-02 | 411 | 411 | 405 | 410 | 17,000 | 410 |
| 2002-04-01 | 416 | 416 | 406 | 411 | 15,000 | 411 |
| 2002-03-29 | 449 | 449 | 415 | 415 | 16,000 | 415 |
| 2002-03-28 | 458 | 458 | 449 | 449 | 7,000 | 449 |
| 2002-03-27 | 433 | 460 | 428 | 460 | 33,000 | 460 |
| 2002-03-26 | 440 | 440 | 435 | 438 | 9,000 | 438 |
| 2002-03-25 | 449 | 453 | 434 | 434 | 23,000 | 434 |
| 2002-03-22 | 441 | 446 | 441 | 444 | 13,000 | 444 |
| 2002-03-20 | 454 | 454 | 445 | 445 | 25,000 | 445 |
| 2002-03-19 | 446 | 454 | 446 | 454 | 14,000 | 454 |
| 2002-03-18 | 457 | 460 | 443 | 443 | 26,000 | 443 |
| 2002-03-15 | 446 | 455 | 446 | 455 | 14,000 | 455 |
| 2002-03-14 | 455 | 455 | 440 | 445 | 19,000 | 445 |
| 2002-03-13 | 458 | 458 | 450 | 455 | 24,000 | 455 |
| 2002-03-12 | 460 | 465 | 453 | 460 | 23,000 | 460 |
| 2002-03-11 | 447 | 463 | 447 | 462 | 53,000 | 462 |
| 2002-03-08 | 438 | 453 | 438 | 452 | 155,000 | 452 |
| 2002-03-07 | 429 | 440 | 423 | 439 | 52,000 | 439 |
| 2002-03-06 | 429 | 430 | 422 | 425 | 13,000 | 425 |
| 2002-03-05 | 435 | 435 | 427 | 429 | 36,000 | 429 |
| 2002-03-04 | 428 | 430 | 420 | 420 | 39,000 | 420 |
| 2002-03-01 | 416 | 426 | 416 | 426 | 20,000 | 426 |
| 2002-02-28 | 420 | 425 | 416 | 416 | 26,000 | 416 |
| 2002-02-27 | 414 | 420 | 414 | 420 | 21,000 | 420 |
| 2002-02-26 | 415 | 416 | 414 | 416 | 9,000 | 416 |
| 2002-02-25 | 407 | 408 | 407 | 408 | 2,000 | 408 |
| 2002-02-22 | 400 | 408 | 398 | 408 | 15,000 | 408 |
| 2002-02-21 | 400 | 400 | 390 | 400 | 17,000 | 400 |
| 2002-02-20 | 390 | 413 | 390 | 390 | 16,000 | 390 |
| 2002-02-19 | 400 | 400 | 390 | 395 | 14,000 | 395 |
| 2002-02-18 | 415 | 415 | 400 | 400 | 15,000 | 400 |
| 2002-02-15 | 422 | 422 | 410 | 410 | 30,000 | 410 |
| 2002-02-14 | 405 | 425 | 405 | 418 | 40,000 | 418 |
| 2002-02-13 | 390 | 409 | 390 | 407 | 41,000 | 407 |
| 2002-02-12 | 385 | 386 | 365 | 370 | 37,000 | 370 |
| 2002-02-08 | 379 | 379 | 370 | 370 | 41,000 | 370 |
| 2002-02-07 | 363 | 369 | 363 | 369 | 18,000 | 369 |
| 2002-02-06 | 372 | 372 | 361 | 368 | 22,000 | 368 |
| 2002-02-05 | 376 | 377 | 372 | 377 | 11,000 | 377 |
| 2002-02-04 | 380 | 380 | 370 | 378 | 10,000 | 378 |
| 2002-02-01 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2002-01-31 | 387 | 387 | 375 | 375 | 16,000 | 375 |
| 2002-01-30 | 387 | 387 | 377 | 377 | 8,000 | 377 |
| 2002-01-29 | 389 | 389 | 388 | 388 | 7,000 | 388 |
| 2002-01-28 | 385 | 394 | 385 | 387 | 10,000 | 387 |
| 2002-01-25 | 392 | 392 | 385 | 389 | 8,000 | 389 |
| 2002-01-24 | 380 | 393 | 378 | 379 | 10,000 | 379 |
| 2002-01-23 | 384 | 384 | 378 | 380 | 28,000 | 380 |
| 2002-01-22 | 400 | 400 | 383 | 384 | 23,000 | 384 |
| 2002-01-21 | 399 | 400 | 396 | 400 | 27,000 | 400 |
| 2002-01-18 | 384 | 390 | 382 | 384 | 40,000 | 384 |
| 2002-01-17 | 375 | 376 | 370 | 374 | 25,000 | 374 |
| 2002-01-16 | 357 | 370 | 356 | 366 | 8,000 | 366 |
| 2002-01-15 | 370 | 370 | 345 | 355 | 72,000 | 355 |
| 2002-01-11 | 386 | 388 | 370 | 370 | 39,000 | 370 |
| 2002-01-10 | 396 | 396 | 376 | 376 | 25,000 | 376 |
| 2002-01-09 | 380 | 383 | 379 | 381 | 7,000 | 381 |
| 2002-01-08 | 401 | 401 | 383 | 383 | 15,000 | 383 |
| 2002-01-07 | 405 | 405 | 399 | 401 | 8,000 | 401 |
| 2002-01-04 | 413 | 413 | 405 | 407 | 4,000 | 407 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株