5975 東プレ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 708 | 713 | 708 | 713 | 7,000 | 713 |
| 2003-12-29 | 700 | 708 | 700 | 708 | 7,000 | 708 |
| 2003-12-26 | 715 | 715 | 700 | 704 | 13,000 | 704 |
| 2003-12-25 | 705 | 712 | 705 | 710 | 18,000 | 710 |
| 2003-12-24 | 708 | 710 | 704 | 710 | 11,000 | 710 |
| 2003-12-22 | 705 | 716 | 702 | 715 | 15,000 | 715 |
| 2003-12-19 | 711 | 711 | 705 | 705 | 8,000 | 705 |
| 2003-12-18 | 703 | 710 | 700 | 710 | 26,000 | 710 |
| 2003-12-17 | 718 | 718 | 710 | 710 | 34,000 | 710 |
| 2003-12-16 | 719 | 721 | 715 | 717 | 22,000 | 717 |
| 2003-12-15 | 720 | 722 | 715 | 715 | 26,000 | 715 |
| 2003-12-12 | 720 | 720 | 714 | 716 | 81,000 | 716 |
| 2003-12-11 | 699 | 707 | 699 | 704 | 28,000 | 704 |
| 2003-12-10 | 695 | 700 | 690 | 695 | 30,000 | 695 |
| 2003-12-09 | 693 | 694 | 685 | 694 | 23,000 | 694 |
| 2003-12-08 | 696 | 696 | 692 | 692 | 14,000 | 692 |
| 2003-12-05 | 695 | 696 | 695 | 695 | 15,000 | 695 |
| 2003-12-04 | 700 | 700 | 695 | 700 | 20,000 | 700 |
| 2003-12-03 | 712 | 712 | 700 | 700 | 9,000 | 700 |
| 2003-12-02 | 690 | 717 | 689 | 705 | 32,000 | 705 |
| 2003-12-01 | 680 | 690 | 680 | 690 | 9,000 | 690 |
| 2003-11-28 | 684 | 686 | 681 | 681 | 27,000 | 681 |
| 2003-11-27 | 700 | 700 | 687 | 694 | 14,000 | 694 |
| 2003-11-26 | 690 | 691 | 684 | 684 | 22,000 | 684 |
| 2003-11-25 | 692 | 692 | 678 | 684 | 6,000 | 684 |
| 2003-11-21 | 662 | 662 | 660 | 662 | 7,000 | 662 |
| 2003-11-20 | 640 | 669 | 640 | 663 | 23,000 | 663 |
| 2003-11-19 | 635 | 645 | 629 | 639 | 34,000 | 639 |
| 2003-11-18 | 625 | 644 | 625 | 644 | 22,000 | 644 |
| 2003-11-17 | 659 | 659 | 610 | 620 | 38,000 | 620 |
| 2003-11-14 | 660 | 670 | 660 | 665 | 28,000 | 665 |
| 2003-11-13 | 695 | 695 | 655 | 660 | 14,000 | 660 |
| 2003-11-12 | 712 | 712 | 700 | 700 | 14,000 | 700 |
| 2003-11-11 | 714 | 714 | 693 | 707 | 25,000 | 707 |
| 2003-11-10 | 705 | 719 | 705 | 706 | 16,000 | 706 |
| 2003-11-07 | 692 | 704 | 685 | 704 | 12,000 | 704 |
| 2003-11-06 | 707 | 707 | 701 | 705 | 6,000 | 705 |
| 2003-11-05 | 725 | 725 | 715 | 715 | 8,000 | 715 |
| 2003-11-04 | 712 | 720 | 703 | 720 | 8,000 | 720 |
| 2003-10-31 | 701 | 707 | 701 | 704 | 16,000 | 704 |
| 2003-10-30 | 695 | 709 | 695 | 700 | 11,000 | 700 |
| 2003-10-29 | 692 | 705 | 691 | 701 | 26,000 | 701 |
| 2003-10-28 | 690 | 694 | 686 | 686 | 8,000 | 686 |
| 2003-10-27 | 699 | 699 | 690 | 690 | 10,000 | 690 |
| 2003-10-24 | 691 | 691 | 673 | 679 | 23,000 | 679 |
| 2003-10-23 | 711 | 711 | 660 | 670 | 36,000 | 670 |
| 2003-10-22 | 718 | 720 | 712 | 714 | 90,000 | 714 |
| 2003-10-21 | 719 | 720 | 714 | 716 | 22,000 | 716 |
| 2003-10-20 | 720 | 720 | 710 | 714 | 15,000 | 714 |
| 2003-10-17 | 720 | 720 | 710 | 719 | 19,000 | 719 |
| 2003-10-16 | 718 | 724 | 714 | 714 | 60,000 | 714 |
| 2003-10-15 | 720 | 723 | 719 | 719 | 59,000 | 719 |
| 2003-10-14 | 732 | 733 | 715 | 717 | 80,000 | 717 |
| 2003-10-10 | 721 | 725 | 715 | 725 | 40,000 | 725 |
| 2003-10-09 | 722 | 722 | 710 | 720 | 50,000 | 720 |
| 2003-10-08 | 728 | 729 | 720 | 722 | 15,000 | 722 |
| 2003-10-07 | 720 | 730 | 716 | 729 | 30,000 | 729 |
| 2003-10-06 | 703 | 703 | 696 | 700 | 49,000 | 700 |
| 2003-10-03 | 668 | 702 | 659 | 701 | 63,000 | 701 |
| 2003-10-02 | 689 | 699 | 668 | 668 | 34,000 | 668 |
| 2003-10-01 | 710 | 710 | 693 | 696 | 33,000 | 696 |
| 2003-09-30 | 710 | 710 | 702 | 707 | 27,000 | 707 |
| 2003-09-29 | 720 | 720 | 704 | 710 | 8,000 | 710 |
| 2003-09-26 | 725 | 725 | 712 | 720 | 26,000 | 720 |
| 2003-09-25 | 712 | 725 | 712 | 725 | 23,000 | 725 |
| 2003-09-24 | 753 | 753 | 730 | 736 | 39,000 | 736 |
| 2003-09-22 | 755 | 755 | 711 | 743 | 109,000 | 743 |
| 2003-09-19 | 750 | 756 | 750 | 752 | 29,000 | 752 |
| 2003-09-18 | 761 | 761 | 745 | 749 | 78,000 | 749 |
| 2003-09-17 | 770 | 773 | 756 | 760 | 141,000 | 760 |
| 2003-09-16 | 745 | 750 | 726 | 750 | 117,000 | 750 |
| 2003-09-12 | 704 | 714 | 695 | 710 | 149,000 | 710 |
| 2003-09-11 | 675 | 689 | 660 | 671 | 129,000 | 671 |
| 2003-09-10 | 650 | 659 | 650 | 651 | 74,000 | 651 |
| 2003-09-09 | 642 | 646 | 640 | 645 | 36,000 | 645 |
| 2003-09-08 | 640 | 644 | 639 | 642 | 28,000 | 642 |
| 2003-09-05 | 646 | 646 | 640 | 641 | 39,000 | 641 |
| 2003-09-04 | 640 | 650 | 637 | 646 | 32,000 | 646 |
| 2003-09-03 | 645 | 645 | 640 | 640 | 32,000 | 640 |
| 2003-09-02 | 640 | 646 | 639 | 640 | 35,000 | 640 |
| 2003-09-01 | 628 | 640 | 625 | 640 | 42,000 | 640 |
| 2003-08-29 | 611 | 628 | 611 | 628 | 47,000 | 628 |
| 2003-08-28 | 610 | 611 | 605 | 605 | 27,000 | 605 |
| 2003-08-27 | 607 | 612 | 600 | 610 | 53,000 | 610 |
| 2003-08-26 | 609 | 612 | 609 | 610 | 48,000 | 610 |
| 2003-08-25 | 620 | 620 | 605 | 609 | 69,000 | 609 |
| 2003-08-22 | 626 | 626 | 617 | 623 | 54,000 | 623 |
| 2003-08-21 | 627 | 629 | 620 | 628 | 64,000 | 628 |
| 2003-08-20 | 611 | 630 | 611 | 629 | 46,000 | 629 |
| 2003-08-19 | 613 | 615 | 601 | 610 | 51,000 | 610 |
| 2003-08-18 | 600 | 615 | 600 | 610 | 54,000 | 610 |
| 2003-08-15 | 589 | 589 | 571 | 586 | 16,000 | 586 |
| 2003-08-14 | 575 | 591 | 575 | 591 | 25,000 | 591 |
| 2003-08-13 | 579 | 585 | 579 | 585 | 16,000 | 585 |
| 2003-08-12 | 576 | 585 | 576 | 580 | 45,000 | 580 |
| 2003-08-11 | 555 | 569 | 555 | 569 | 48,000 | 569 |
| 2003-08-08 | 559 | 564 | 551 | 554 | 39,000 | 554 |
| 2003-08-07 | 556 | 561 | 556 | 557 | 7,000 | 557 |
| 2003-08-06 | 563 | 563 | 559 | 561 | 19,000 | 561 |
| 2003-08-05 | 560 | 564 | 536 | 564 | 50,000 | 564 |
| 2003-08-04 | 560 | 565 | 551 | 560 | 29,000 | 560 |
| 2003-08-01 | 549 | 560 | 541 | 550 | 72,000 | 550 |
| 2003-07-31 | 544 | 550 | 533 | 539 | 43,000 | 539 |
| 2003-07-30 | 542 | 549 | 534 | 534 | 40,000 | 534 |
| 2003-07-29 | 538 | 545 | 537 | 539 | 31,000 | 539 |
| 2003-07-28 | 529 | 540 | 528 | 538 | 28,000 | 538 |
| 2003-07-25 | 530 | 531 | 527 | 531 | 33,000 | 531 |
| 2003-07-24 | 529 | 531 | 527 | 527 | 17,000 | 527 |
| 2003-07-23 | 526 | 536 | 526 | 529 | 33,000 | 529 |
| 2003-07-22 | 525 | 538 | 525 | 525 | 35,000 | 525 |
| 2003-07-18 | 520 | 546 | 517 | 529 | 27,000 | 529 |
| 2003-07-17 | 530 | 530 | 510 | 512 | 30,000 | 512 |
| 2003-07-16 | 535 | 536 | 531 | 531 | 19,000 | 531 |
| 2003-07-15 | 561 | 561 | 533 | 537 | 37,000 | 537 |
| 2003-07-14 | 551 | 560 | 546 | 560 | 20,000 | 560 |
| 2003-07-11 | 557 | 557 | 531 | 531 | 32,000 | 531 |
| 2003-07-10 | 565 | 569 | 555 | 558 | 66,000 | 558 |
| 2003-07-09 | 542 | 565 | 542 | 565 | 45,000 | 565 |
| 2003-07-08 | 540 | 542 | 530 | 542 | 40,000 | 542 |
| 2003-07-07 | 538 | 538 | 530 | 535 | 35,000 | 535 |
| 2003-07-04 | 540 | 540 | 526 | 530 | 25,000 | 530 |
| 2003-07-03 | 550 | 551 | 530 | 530 | 44,000 | 530 |
| 2003-07-02 | 530 | 555 | 530 | 555 | 90,000 | 555 |
| 2003-07-01 | 522 | 527 | 521 | 527 | 30,000 | 527 |
| 2003-06-30 | 521 | 521 | 514 | 521 | 20,000 | 521 |
| 2003-06-27 | 525 | 529 | 520 | 521 | 40,000 | 521 |
| 2003-06-26 | 522 | 522 | 514 | 519 | 15,000 | 519 |
| 2003-06-25 | 515 | 520 | 513 | 514 | 30,000 | 514 |
| 2003-06-24 | 523 | 523 | 514 | 514 | 17,000 | 514 |
| 2003-06-23 | 523 | 523 | 523 | 523 | 4,000 | 523 |
| 2003-06-20 | 519 | 522 | 515 | 522 | 27,000 | 522 |
| 2003-06-19 | 526 | 527 | 526 | 527 | 10,000 | 527 |
| 2003-06-18 | 532 | 532 | 526 | 526 | 15,000 | 526 |
| 2003-06-17 | 532 | 534 | 527 | 528 | 31,000 | 528 |
| 2003-06-16 | 531 | 531 | 523 | 528 | 24,000 | 528 |
| 2003-06-13 | 535 | 537 | 515 | 515 | 123,000 | 515 |
| 2003-06-12 | 525 | 525 | 516 | 516 | 19,000 | 516 |
| 2003-06-11 | 522 | 527 | 515 | 515 | 51,000 | 515 |
| 2003-06-10 | 522 | 522 | 517 | 517 | 15,000 | 517 |
| 2003-06-09 | 523 | 523 | 519 | 521 | 17,000 | 521 |
| 2003-06-06 | 521 | 523 | 516 | 523 | 24,000 | 523 |
| 2003-06-05 | 522 | 523 | 519 | 520 | 24,000 | 520 |
| 2003-06-04 | 520 | 521 | 512 | 521 | 42,000 | 521 |
| 2003-06-03 | 509 | 519 | 505 | 519 | 60,000 | 519 |
| 2003-06-02 | 504 | 508 | 504 | 508 | 16,000 | 508 |
| 2003-05-30 | 508 | 511 | 504 | 504 | 18,000 | 504 |
| 2003-05-29 | 504 | 509 | 502 | 509 | 22,000 | 509 |
| 2003-05-28 | 506 | 510 | 503 | 503 | 30,000 | 503 |
| 2003-05-27 | 505 | 509 | 504 | 509 | 39,000 | 509 |
| 2003-05-26 | 504 | 508 | 503 | 505 | 28,000 | 505 |
| 2003-05-23 | 513 | 514 | 510 | 510 | 37,000 | 510 |
| 2003-05-22 | 513 | 515 | 509 | 511 | 40,000 | 511 |
| 2003-05-21 | 503 | 503 | 499 | 503 | 25,000 | 503 |
| 2003-05-20 | 515 | 515 | 497 | 503 | 22,000 | 503 |
| 2003-05-19 | 519 | 519 | 509 | 516 | 70,000 | 516 |
| 2003-05-16 | 509 | 520 | 504 | 504 | 24,000 | 504 |
| 2003-05-15 | 520 | 520 | 505 | 505 | 27,000 | 505 |
| 2003-05-14 | 503 | 520 | 503 | 520 | 40,000 | 520 |
| 2003-05-13 | 504 | 505 | 500 | 501 | 29,000 | 501 |
| 2003-05-12 | 499 | 506 | 499 | 503 | 32,000 | 503 |
| 2003-05-09 | 495 | 500 | 493 | 500 | 41,000 | 500 |
| 2003-05-08 | 495 | 496 | 492 | 495 | 14,000 | 495 |
| 2003-05-07 | 494 | 497 | 485 | 495 | 28,000 | 495 |
| 2003-05-06 | 485 | 495 | 485 | 494 | 43,000 | 494 |
| 2003-05-02 | 487 | 487 | 485 | 485 | 5,000 | 485 |
| 2003-05-01 | 488 | 489 | 485 | 487 | 9,000 | 487 |
| 2003-04-30 | 485 | 489 | 484 | 488 | 44,000 | 488 |
| 2003-04-28 | 484 | 485 | 482 | 485 | 34,000 | 485 |
| 2003-04-25 | 483 | 487 | 483 | 485 | 22,000 | 485 |
| 2003-04-24 | 482 | 485 | 481 | 485 | 37,000 | 485 |
| 2003-04-23 | 479 | 482 | 478 | 482 | 22,000 | 482 |
| 2003-04-22 | 479 | 482 | 472 | 479 | 25,000 | 479 |
| 2003-04-21 | 481 | 482 | 478 | 478 | 32,000 | 478 |
| 2003-04-18 | 478 | 489 | 478 | 482 | 47,000 | 482 |
| 2003-04-17 | 470 | 490 | 469 | 489 | 66,000 | 489 |
| 2003-04-16 | 467 | 469 | 467 | 469 | 26,000 | 469 |
| 2003-04-15 | 465 | 468 | 463 | 467 | 44,000 | 467 |
| 2003-04-14 | 450 | 461 | 450 | 461 | 40,000 | 461 |
| 2003-04-11 | 445 | 448 | 439 | 444 | 29,000 | 444 |
| 2003-04-10 | 443 | 443 | 441 | 441 | 22,000 | 441 |
| 2003-04-09 | 445 | 445 | 439 | 443 | 32,000 | 443 |
| 2003-04-08 | 440 | 440 | 435 | 440 | 93,000 | 440 |
| 2003-04-07 | 441 | 441 | 440 | 440 | 6,000 | 440 |
| 2003-04-04 | 438 | 440 | 431 | 431 | 38,000 | 431 |
| 2003-04-03 | 450 | 451 | 438 | 438 | 15,000 | 438 |
| 2003-04-02 | 439 | 440 | 433 | 440 | 14,000 | 440 |
| 2003-04-01 | 435 | 440 | 434 | 439 | 10,000 | 439 |
| 2003-03-31 | 458 | 458 | 436 | 438 | 12,000 | 438 |
| 2003-03-28 | 456 | 459 | 453 | 459 | 40,000 | 459 |
| 2003-03-27 | 451 | 461 | 450 | 455 | 47,000 | 455 |
| 2003-03-26 | 433 | 452 | 433 | 452 | 47,000 | 452 |
| 2003-03-25 | 443 | 448 | 443 | 447 | 22,000 | 447 |
| 2003-03-24 | 438 | 445 | 431 | 443 | 29,000 | 443 |
| 2003-03-20 | 425 | 431 | 425 | 427 | 54,000 | 427 |
| 2003-03-19 | 438 | 438 | 421 | 425 | 18,000 | 425 |
| 2003-03-18 | 443 | 449 | 439 | 440 | 79,000 | 440 |
| 2003-03-17 | 430 | 445 | 428 | 443 | 24,000 | 443 |
| 2003-03-14 | 438 | 442 | 422 | 437 | 181,000 | 437 |
| 2003-03-13 | 442 | 442 | 436 | 439 | 29,000 | 439 |
| 2003-03-12 | 438 | 441 | 436 | 441 | 33,000 | 441 |
| 2003-03-11 | 446 | 446 | 438 | 439 | 34,000 | 439 |
| 2003-03-10 | 441 | 443 | 438 | 443 | 56,000 | 443 |
| 2003-03-07 | 449 | 455 | 436 | 436 | 26,000 | 436 |
| 2003-03-06 | 450 | 466 | 449 | 449 | 34,000 | 449 |
| 2003-03-05 | 434 | 447 | 434 | 444 | 13,000 | 444 |
| 2003-03-04 | 441 | 445 | 433 | 433 | 11,000 | 433 |
| 2003-03-03 | 439 | 445 | 429 | 431 | 16,000 | 431 |
| 2003-02-28 | 450 | 450 | 438 | 438 | 13,000 | 438 |
| 2003-02-27 | 442 | 450 | 442 | 450 | 6,000 | 450 |
| 2003-02-26 | 452 | 452 | 437 | 437 | 6,000 | 437 |
| 2003-02-25 | 446 | 448 | 438 | 447 | 17,000 | 447 |
| 2003-02-24 | 459 | 459 | 446 | 446 | 15,000 | 446 |
| 2003-02-21 | 465 | 465 | 448 | 454 | 10,000 | 454 |
| 2003-02-20 | 468 | 468 | 464 | 465 | 19,000 | 465 |
| 2003-02-19 | 470 | 470 | 465 | 465 | 10,000 | 465 |
| 2003-02-18 | 465 | 470 | 463 | 470 | 47,000 | 470 |
| 2003-02-17 | 465 | 468 | 465 | 468 | 25,000 | 468 |
| 2003-02-14 | 461 | 465 | 456 | 463 | 57,000 | 463 |
| 2003-02-13 | 465 | 467 | 463 | 465 | 36,000 | 465 |
| 2003-02-12 | 464 | 464 | 461 | 464 | 36,000 | 464 |
| 2003-02-10 | 460 | 464 | 459 | 464 | 23,000 | 464 |
| 2003-02-07 | 456 | 460 | 455 | 459 | 14,000 | 459 |
| 2003-02-06 | 468 | 468 | 461 | 461 | 17,000 | 461 |
| 2003-02-05 | 464 | 470 | 463 | 468 | 72,000 | 468 |
| 2003-02-04 | 459 | 469 | 459 | 465 | 51,000 | 465 |
| 2003-02-03 | 439 | 455 | 433 | 454 | 30,000 | 454 |
| 2003-01-31 | 445 | 445 | 438 | 439 | 9,000 | 439 |
| 2003-01-30 | 441 | 445 | 437 | 445 | 12,000 | 445 |
| 2003-01-29 | 455 | 456 | 444 | 446 | 33,000 | 446 |
| 2003-01-28 | 457 | 459 | 457 | 457 | 39,000 | 457 |
| 2003-01-27 | 451 | 457 | 451 | 457 | 35,000 | 457 |
| 2003-01-24 | 450 | 460 | 450 | 457 | 64,000 | 457 |
| 2003-01-23 | 449 | 459 | 446 | 459 | 101,000 | 459 |
| 2003-01-22 | 447 | 449 | 432 | 449 | 51,000 | 449 |
| 2003-01-21 | 435 | 449 | 433 | 449 | 39,000 | 449 |
| 2003-01-20 | 428 | 433 | 422 | 433 | 39,000 | 433 |
| 2003-01-17 | 425 | 428 | 420 | 423 | 19,000 | 423 |
| 2003-01-16 | 423 | 424 | 423 | 424 | 7,000 | 424 |
| 2003-01-15 | 419 | 422 | 415 | 421 | 15,000 | 421 |
| 2003-01-14 | 416 | 418 | 416 | 418 | 10,000 | 418 |
| 2003-01-10 | 425 | 425 | 416 | 416 | 26,000 | 416 |
| 2003-01-09 | 418 | 425 | 418 | 425 | 11,000 | 425 |
| 2003-01-08 | 424 | 425 | 422 | 422 | 14,000 | 422 |
| 2003-01-07 | 424 | 425 | 415 | 423 | 15,000 | 423 |
| 2003-01-06 | 410 | 423 | 410 | 423 | 6,000 | 423 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株