5975 東プレ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3077579777579222,000792
2004-12-2977877877077415,000774
2004-12-2877877877577733,000777
2004-12-277777777757759,000775
2004-12-2477477876477848,000778
2004-12-2277677777377318,000773
2004-12-2177977977077622,000776
2004-12-2077978077877938,000779
2004-12-1777577977377931,000779
2004-12-1677177476777430,000774
2004-12-1577377576577020,000770
2004-12-1477077075876646,000766
2004-12-1376876975676211,000762
2004-12-1076376576176159,000761
2004-12-0975476775075724,000757
2004-12-087517537517517,000751
2004-12-0775275875075010,000750
2004-12-0675075875075214,000752
2004-12-037607607527536,000753
2004-12-0274977274976218,000762
2004-12-0176076274574525,000745
2004-11-3076976976876831,000768
2004-11-2976277576276810,000768
2004-11-2676176176076016,000760
2004-11-2576076176076013,000760
2004-11-2476177076176211,000762
2004-11-2276076475976040,000760
2004-11-1976476476076013,000760
2004-11-1876577076576714,000767
2004-11-1777477576376625,000766
2004-11-1677577577577512,000775
2004-11-1577577977577915,000779
2004-11-1276078076077935,000779
2004-11-1177277475175217,000752
2004-11-1075677075576320,000763
2004-11-097577577557555,000755
2004-11-087627627567576,000757
2004-11-0574874873774318,000743
2004-11-0474875273873811,000738
2004-11-0274774973274813,000748
2004-11-0174575074074815,000748
2004-10-2976876876276414,000764
2004-10-2876277974877865,000778
2004-10-2777077075276237,000762
2004-10-2677778477077023,000770
2004-10-2578978977578622,000786
2004-10-2279079778879714,000797
2004-10-2179680079079139,000791
2004-10-2078479778479020,000790
2004-10-1978980078979436,000794
2004-10-1879979978278926,000789
2004-10-1579479878179833,000798
2004-10-1479879879179519,000795
2004-10-1380080379879832,000798
2004-10-1279880079579722,000797
2004-10-0879679979579622,000796
2004-10-0779579879479529,000795
2004-10-0678579578579540,000795
2004-10-0579079278478419,000784
2004-10-0479079579079456,000794
2004-10-0177178477178413,000784
2004-09-3077378777378115,000781
2004-09-2977577877277815,000778
2004-09-287917917807817,000781
2004-09-2778879578679125,000791
2004-09-2479179478079121,000791
2004-09-2279579679179125,000791
2004-09-2179979979379310,000793
2004-09-1779379978179930,000799
2004-09-1678979878979014,000790
2004-09-1578879978879815,000798
2004-09-1479780078478748,000787
2004-09-1379079979079333,000793
2004-09-10786786770782103,000782
2004-09-0976978076977614,000776
2004-09-087737737717718,000771
2004-09-0777177477177312,000773
2004-09-0677478577377543,000775
2004-09-0377377577177428,000774
2004-09-0276977476977423,000774
2004-09-017597697597678,000767
2004-08-3177777776976916,000769
2004-08-3076077776077731,000777
2004-08-2776477075777027,000770
2004-08-2675476075075735,000757
2004-08-257507537507536,000753
2004-08-2475075175075013,000750
2004-08-2375077775075029,000750
2004-08-2075075275075015,000750
2004-08-1974275074275022,000750
2004-08-1873073772373728,000737
2004-08-1771873571773017,000730
2004-08-167277287157156,000715
2004-08-1373574172772724,000727
2004-08-1274374372773117,000731
2004-08-1172274271674215,000742
2004-08-1074374372072220,000722
2004-08-0970472570472415,000724
2004-08-0672772872072417,000724
2004-08-0571777071774934,000749
2004-08-0474074772272715,000727
2004-08-0375075474574725,000747
2004-08-0275075074074615,000746
2004-07-3074275073274715,000747
2004-07-2973573872573218,000732
2004-07-2874774773274210,000742
2004-07-2774374673173212,000732
2004-07-267397397137337,000733
2004-07-2373173971373912,000739
2004-07-2274474473173111,000731
2004-07-2174075774075715,000757
2004-07-2073176073175014,000750
2004-07-1675075073174923,000749
2004-07-1574075073075016,000750
2004-07-1475076075075019,000750
2004-07-1376076075075151,000751
2004-07-1274674774074031,000740
2004-07-0971971970270735,000707
2004-07-0871471470470916,000709
2004-07-0772972969870418,000704
2004-07-0672774372773228,000732
2004-07-0576076175375443,000754
2004-07-0276078076076040,000760
2004-07-0174576974576989,000769
2004-06-3073074373074329,000743
2004-06-2974574573073820,000738
2004-06-2871074771074737,000747
2004-06-2572772771071423,000714
2004-06-2471372370372327,000723
2004-06-2371371570970924,000709
2004-06-2271071270471228,000712
2004-06-2167871067871017,000710
2004-06-1869070068368817,000688
2004-06-1770571469170036,000700
2004-06-1669671969671275,000712
2004-06-1569469468868916,000689
2004-06-1469069668368624,000686
2004-06-11675691675684112,000684
2004-06-1068368367467415,000674
2004-06-0968468667968129,000681
2004-06-0868168667367866,000678
2004-06-0767569567568549,000685
2004-06-0466166866066843,000668
2004-06-0366266766066172,000661
2004-06-0263966263966071,000660
2004-06-0164465063864531,000645
2004-05-3163665063664426,000644
2004-05-2863063962763430,000634
2004-05-2764364862462444,000624
2004-05-2665065063363322,000633
2004-05-2562664962663933,000639
2004-05-2464665162162171,000621
2004-05-2164065063964441,000644
2004-05-20658659629645166,000645
2004-05-19714714649657243,000657
2004-05-1871671669469424,000694
2004-05-1768168166566626,000666
2004-05-1467369567368025,000680
2004-05-1368968967167314,000673
2004-05-1267670366668924,000689
2004-05-1164567063567074,000670
2004-05-1072072065066558,000665
2004-05-0775075071572331,000723
2004-05-0678978976376315,000763
2004-04-3075579175579120,000791
2004-04-2879579676678512,000785
2004-04-277907957907954,000795
2004-04-2679780079380021,000800
2004-04-2378979778979631,000796
2004-04-2276979576978921,000789
2004-04-2176678776677938,000779
2004-04-2075278775278718,000787
2004-04-1978078075576218,000762
2004-04-1677278076578017,000780
2004-04-1578779478079042,000790
2004-04-1478679677178738,000787
2004-04-1377681577678074,000780
2004-04-127567697567695,000769
2004-04-0976076075275515,000755
2004-04-0876776876476423,000764
2004-04-0775676175676117,000761
2004-04-0676576575675618,000756
2004-04-0576176275575530,000755
2004-04-0276276475475926,000759
2004-04-0177077076276214,000762
2004-03-3176476975476923,000769
2004-03-3075976675576365,000763
2004-03-2975476075275957,000759
2004-03-2673674573174436,000744
2004-03-2573973972372723,000727
2004-03-2472473572072018,000720
2004-03-2372273071672420,000724
2004-03-2273773973173213,000732
2004-03-1974574573073723,000737
2004-03-1875976074575053,000750
2004-03-1773575073575072,000750
2004-03-16740740734735116,000735
2004-03-1574074073073932,000739
2004-03-1272173372172370,000723
2004-03-1172974072973862,000738
2004-03-1075375373373455,000734
2004-03-0975275274374334,000743
2004-03-0875875874274221,000742
2004-03-0573874172973950,000739
2004-03-0474976574775838,000758
2004-03-0376376575875922,000759
2004-03-0276976975675615,000756
2004-03-0175376973576997,000769
2004-02-2774675573875429,000754
2004-02-2674575073974860,000748
2004-02-2571574071273820,000738
2004-02-2471471770971529,000715
2004-02-2374174173373325,000733
2004-02-207367477367417,000741
2004-02-1974874873873932,000739
2004-02-1875676074274372,000743
2004-02-17720764720758123,000758
2004-02-167107177107176,000717
2004-02-1373073071871854,000718
2004-02-1271472071472017,000720
2004-02-107137207137139,000713
2004-02-0971771771271211,000712
2004-02-067207207117116,000711
2004-02-0570771470771120,000711
2004-02-0470871370670625,000706
2004-02-0370871570871420,000714
2004-02-027037157037067,000706
2004-01-3071071170270221,000702
2004-01-2971271571071031,000710
2004-01-2871571671271220,000712
2004-01-2772072071571535,000715
2004-01-2671572071172025,000720
2004-01-2372272271671627,000716
2004-01-2272972972272228,000722
2004-01-2173073572172137,000721
2004-01-207317397317397,000739
2004-01-197257267257269,000726
2004-01-1672572872072517,000725
2004-01-1572973072072044,000720
2004-01-1471872571572517,000725
2004-01-1373473473073011,000730
2004-01-0973473472573318,000733
2004-01-0872573572573121,000731
2004-01-0772272272072011,000720
2004-01-0673073872272219,000722
2004-01-0571073571072215,000722

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