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
2004-12-30	775	797	775	792	22,000	792
2004-12-29	778	778	770	774	15,000	774
2004-12-28	778	778	775	777	33,000	777
2004-12-27	777	777	775	775	9,000	775
2004-12-24	774	778	764	778	48,000	778
2004-12-22	776	777	773	773	18,000	773
2004-12-21	779	779	770	776	22,000	776
2004-12-20	779	780	778	779	38,000	779
2004-12-17	775	779	773	779	31,000	779
2004-12-16	771	774	767	774	30,000	774
2004-12-15	773	775	765	770	20,000	770
2004-12-14	770	770	758	766	46,000	766
2004-12-13	768	769	756	762	11,000	762
2004-12-10	763	765	761	761	59,000	761
2004-12-09	754	767	750	757	24,000	757
2004-12-08	751	753	751	751	7,000	751
2004-12-07	752	758	750	750	10,000	750
2004-12-06	750	758	750	752	14,000	752
2004-12-03	760	760	752	753	6,000	753
2004-12-02	749	772	749	762	18,000	762
2004-12-01	760	762	745	745	25,000	745
2004-11-30	769	769	768	768	31,000	768
2004-11-29	762	775	762	768	10,000	768
2004-11-26	761	761	760	760	16,000	760
2004-11-25	760	761	760	760	13,000	760
2004-11-24	761	770	761	762	11,000	762
2004-11-22	760	764	759	760	40,000	760
2004-11-19	764	764	760	760	13,000	760
2004-11-18	765	770	765	767	14,000	767
2004-11-17	774	775	763	766	25,000	766
2004-11-16	775	775	775	775	12,000	775
2004-11-15	775	779	775	779	15,000	779
2004-11-12	760	780	760	779	35,000	779
2004-11-11	772	774	751	752	17,000	752
2004-11-10	756	770	755	763	20,000	763
2004-11-09	757	757	755	755	5,000	755
2004-11-08	762	762	756	757	6,000	757
2004-11-05	748	748	737	743	18,000	743
2004-11-04	748	752	738	738	11,000	738
2004-11-02	747	749	732	748	13,000	748
2004-11-01	745	750	740	748	15,000	748
2004-10-29	768	768	762	764	14,000	764
2004-10-28	762	779	748	778	65,000	778
2004-10-27	770	770	752	762	37,000	762
2004-10-26	777	784	770	770	23,000	770
2004-10-25	789	789	775	786	22,000	786
2004-10-22	790	797	788	797	14,000	797
2004-10-21	796	800	790	791	39,000	791
2004-10-20	784	797	784	790	20,000	790
2004-10-19	789	800	789	794	36,000	794
2004-10-18	799	799	782	789	26,000	789
2004-10-15	794	798	781	798	33,000	798
2004-10-14	798	798	791	795	19,000	795
2004-10-13	800	803	798	798	32,000	798
2004-10-12	798	800	795	797	22,000	797
2004-10-08	796	799	795	796	22,000	796
2004-10-07	795	798	794	795	29,000	795
2004-10-06	785	795	785	795	40,000	795
2004-10-05	790	792	784	784	19,000	784
2004-10-04	790	795	790	794	56,000	794
2004-10-01	771	784	771	784	13,000	784
2004-09-30	773	787	773	781	15,000	781
2004-09-29	775	778	772	778	15,000	778
2004-09-28	791	791	780	781	7,000	781
2004-09-27	788	795	786	791	25,000	791
2004-09-24	791	794	780	791	21,000	791
2004-09-22	795	796	791	791	25,000	791
2004-09-21	799	799	793	793	10,000	793
2004-09-17	793	799	781	799	30,000	799
2004-09-16	789	798	789	790	14,000	790
2004-09-15	788	799	788	798	15,000	798
2004-09-14	797	800	784	787	48,000	787
2004-09-13	790	799	790	793	33,000	793
2004-09-10	786	786	770	782	103,000	782
2004-09-09	769	780	769	776	14,000	776
2004-09-08	773	773	771	771	8,000	771
2004-09-07	771	774	771	773	12,000	773
2004-09-06	774	785	773	775	43,000	775
2004-09-03	773	775	771	774	28,000	774
2004-09-02	769	774	769	774	23,000	774
2004-09-01	759	769	759	767	8,000	767
2004-08-31	777	777	769	769	16,000	769
2004-08-30	760	777	760	777	31,000	777
2004-08-27	764	770	757	770	27,000	770
2004-08-26	754	760	750	757	35,000	757
2004-08-25	750	753	750	753	6,000	753
2004-08-24	750	751	750	750	13,000	750
2004-08-23	750	777	750	750	29,000	750
2004-08-20	750	752	750	750	15,000	750
2004-08-19	742	750	742	750	22,000	750
2004-08-18	730	737	723	737	28,000	737
2004-08-17	718	735	717	730	17,000	730
2004-08-16	727	728	715	715	6,000	715
2004-08-13	735	741	727	727	24,000	727
2004-08-12	743	743	727	731	17,000	731
2004-08-11	722	742	716	742	15,000	742
2004-08-10	743	743	720	722	20,000	722
2004-08-09	704	725	704	724	15,000	724
2004-08-06	727	728	720	724	17,000	724
2004-08-05	717	770	717	749	34,000	749
2004-08-04	740	747	722	727	15,000	727
2004-08-03	750	754	745	747	25,000	747
2004-08-02	750	750	740	746	15,000	746
2004-07-30	742	750	732	747	15,000	747
2004-07-29	735	738	725	732	18,000	732
2004-07-28	747	747	732	742	10,000	742
2004-07-27	743	746	731	732	12,000	732
2004-07-26	739	739	713	733	7,000	733
2004-07-23	731	739	713	739	12,000	739
2004-07-22	744	744	731	731	11,000	731
2004-07-21	740	757	740	757	15,000	757
2004-07-20	731	760	731	750	14,000	750
2004-07-16	750	750	731	749	23,000	749
2004-07-15	740	750	730	750	16,000	750
2004-07-14	750	760	750	750	19,000	750
2004-07-13	760	760	750	751	51,000	751
2004-07-12	746	747	740	740	31,000	740
2004-07-09	719	719	702	707	35,000	707
2004-07-08	714	714	704	709	16,000	709
2004-07-07	729	729	698	704	18,000	704
2004-07-06	727	743	727	732	28,000	732
2004-07-05	760	761	753	754	43,000	754
2004-07-02	760	780	760	760	40,000	760
2004-07-01	745	769	745	769	89,000	769
2004-06-30	730	743	730	743	29,000	743
2004-06-29	745	745	730	738	20,000	738
2004-06-28	710	747	710	747	37,000	747
2004-06-25	727	727	710	714	23,000	714
2004-06-24	713	723	703	723	27,000	723
2004-06-23	713	715	709	709	24,000	709
2004-06-22	710	712	704	712	28,000	712
2004-06-21	678	710	678	710	17,000	710
2004-06-18	690	700	683	688	17,000	688
2004-06-17	705	714	691	700	36,000	700
2004-06-16	696	719	696	712	75,000	712
2004-06-15	694	694	688	689	16,000	689
2004-06-14	690	696	683	686	24,000	686
2004-06-11	675	691	675	684	112,000	684
2004-06-10	683	683	674	674	15,000	674
2004-06-09	684	686	679	681	29,000	681
2004-06-08	681	686	673	678	66,000	678
2004-06-07	675	695	675	685	49,000	685
2004-06-04	661	668	660	668	43,000	668
2004-06-03	662	667	660	661	72,000	661
2004-06-02	639	662	639	660	71,000	660
2004-06-01	644	650	638	645	31,000	645
2004-05-31	636	650	636	644	26,000	644
2004-05-28	630	639	627	634	30,000	634
2004-05-27	643	648	624	624	44,000	624
2004-05-26	650	650	633	633	22,000	633
2004-05-25	626	649	626	639	33,000	639
2004-05-24	646	651	621	621	71,000	621
2004-05-21	640	650	639	644	41,000	644
2004-05-20	658	659	629	645	166,000	645
2004-05-19	714	714	649	657	243,000	657
2004-05-18	716	716	694	694	24,000	694
2004-05-17	681	681	665	666	26,000	666
2004-05-14	673	695	673	680	25,000	680
2004-05-13	689	689	671	673	14,000	673
2004-05-12	676	703	666	689	24,000	689
2004-05-11	645	670	635	670	74,000	670
2004-05-10	720	720	650	665	58,000	665
2004-05-07	750	750	715	723	31,000	723
2004-05-06	789	789	763	763	15,000	763
2004-04-30	755	791	755	791	20,000	791
2004-04-28	795	796	766	785	12,000	785
2004-04-27	790	795	790	795	4,000	795
2004-04-26	797	800	793	800	21,000	800
2004-04-23	789	797	789	796	31,000	796
2004-04-22	769	795	769	789	21,000	789
2004-04-21	766	787	766	779	38,000	779
2004-04-20	752	787	752	787	18,000	787
2004-04-19	780	780	755	762	18,000	762
2004-04-16	772	780	765	780	17,000	780
2004-04-15	787	794	780	790	42,000	790
2004-04-14	786	796	771	787	38,000	787
2004-04-13	776	815	776	780	74,000	780
2004-04-12	756	769	756	769	5,000	769
2004-04-09	760	760	752	755	15,000	755
2004-04-08	767	768	764	764	23,000	764
2004-04-07	756	761	756	761	17,000	761
2004-04-06	765	765	756	756	18,000	756
2004-04-05	761	762	755	755	30,000	755
2004-04-02	762	764	754	759	26,000	759
2004-04-01	770	770	762	762	14,000	762
2004-03-31	764	769	754	769	23,000	769
2004-03-30	759	766	755	763	65,000	763
2004-03-29	754	760	752	759	57,000	759
2004-03-26	736	745	731	744	36,000	744
2004-03-25	739	739	723	727	23,000	727
2004-03-24	724	735	720	720	18,000	720
2004-03-23	722	730	716	724	20,000	724
2004-03-22	737	739	731	732	13,000	732
2004-03-19	745	745	730	737	23,000	737
2004-03-18	759	760	745	750	53,000	750
2004-03-17	735	750	735	750	72,000	750
2004-03-16	740	740	734	735	116,000	735
2004-03-15	740	740	730	739	32,000	739
2004-03-12	721	733	721	723	70,000	723
2004-03-11	729	740	729	738	62,000	738
2004-03-10	753	753	733	734	55,000	734
2004-03-09	752	752	743	743	34,000	743
2004-03-08	758	758	742	742	21,000	742
2004-03-05	738	741	729	739	50,000	739
2004-03-04	749	765	747	758	38,000	758
2004-03-03	763	765	758	759	22,000	759
2004-03-02	769	769	756	756	15,000	756
2004-03-01	753	769	735	769	97,000	769
2004-02-27	746	755	738	754	29,000	754
2004-02-26	745	750	739	748	60,000	748
2004-02-25	715	740	712	738	20,000	738
2004-02-24	714	717	709	715	29,000	715
2004-02-23	741	741	733	733	25,000	733
2004-02-20	736	747	736	741	7,000	741
2004-02-19	748	748	738	739	32,000	739
2004-02-18	756	760	742	743	72,000	743
2004-02-17	720	764	720	758	123,000	758
2004-02-16	710	717	710	717	6,000	717
2004-02-13	730	730	718	718	54,000	718
2004-02-12	714	720	714	720	17,000	720
2004-02-10	713	720	713	713	9,000	713
2004-02-09	717	717	712	712	11,000	712
2004-02-06	720	720	711	711	6,000	711
2004-02-05	707	714	707	711	20,000	711
2004-02-04	708	713	706	706	25,000	706
2004-02-03	708	715	708	714	20,000	714
2004-02-02	703	715	703	706	7,000	706
2004-01-30	710	711	702	702	21,000	702
2004-01-29	712	715	710	710	31,000	710
2004-01-28	715	716	712	712	20,000	712
2004-01-27	720	720	715	715	35,000	715
2004-01-26	715	720	711	720	25,000	720
2004-01-23	722	722	716	716	27,000	716
2004-01-22	729	729	722	722	28,000	722
2004-01-21	730	735	721	721	37,000	721
2004-01-20	731	739	731	739	7,000	739
2004-01-19	725	726	725	726	9,000	726
2004-01-16	725	728	720	725	17,000	725
2004-01-15	729	730	720	720	44,000	720
2004-01-14	718	725	715	725	17,000	725
2004-01-13	734	734	730	730	11,000	730
2004-01-09	734	734	725	733	18,000	733
2004-01-08	725	735	725	731	21,000	731
2004-01-07	722	722	720	720	11,000	720
2004-01-06	730	738	722	722	19,000	722
2004-01-05	710	735	710	722	15,000	722

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31