5975 東プレ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,276 | 1,276 | 1,227 | 1,250 | 33,400 | 1,250 |
| 2005-12-29 | 1,250 | 1,288 | 1,250 | 1,266 | 34,700 | 1,266 |
| 2005-12-28 | 1,260 | 1,280 | 1,248 | 1,267 | 23,000 | 1,267 |
| 2005-12-27 | 1,271 | 1,277 | 1,246 | 1,260 | 33,200 | 1,260 |
| 2005-12-26 | 1,275 | 1,280 | 1,261 | 1,261 | 34,600 | 1,261 |
| 2005-12-22 | 1,260 | 1,278 | 1,254 | 1,269 | 59,100 | 1,269 |
| 2005-12-21 | 1,266 | 1,275 | 1,249 | 1,266 | 34,300 | 1,266 |
| 2005-12-20 | 1,230 | 1,256 | 1,216 | 1,248 | 41,900 | 1,248 |
| 2005-12-19 | 1,270 | 1,270 | 1,215 | 1,230 | 49,200 | 1,230 |
| 2005-12-16 | 1,255 | 1,267 | 1,210 | 1,250 | 75,600 | 1,250 |
| 2005-12-15 | 1,249 | 1,285 | 1,235 | 1,235 | 50,900 | 1,235 |
| 2005-12-14 | 1,299 | 1,299 | 1,241 | 1,241 | 67,500 | 1,241 |
| 2005-12-13 | 1,305 | 1,340 | 1,252 | 1,254 | 102,200 | 1,254 |
| 2005-12-12 | 1,304 | 1,350 | 1,261 | 1,284 | 136,200 | 1,284 |
| 2005-12-09 | 1,180 | 1,224 | 1,172 | 1,223 | 131,700 | 1,223 |
| 2005-12-08 | 1,170 | 1,183 | 1,148 | 1,171 | 74,400 | 1,171 |
| 2005-12-07 | 1,170 | 1,175 | 1,162 | 1,167 | 59,400 | 1,167 |
| 2005-12-06 | 1,174 | 1,174 | 1,163 | 1,165 | 71,500 | 1,165 |
| 2005-12-05 | 1,166 | 1,175 | 1,137 | 1,167 | 63,400 | 1,167 |
| 2005-12-02 | 1,120 | 1,169 | 1,120 | 1,132 | 108,500 | 1,132 |
| 2005-12-01 | 1,096 | 1,115 | 1,081 | 1,114 | 37,100 | 1,114 |
| 2005-11-30 | 1,108 | 1,108 | 1,074 | 1,078 | 112,200 | 1,078 |
| 2005-11-29 | 1,102 | 1,117 | 1,090 | 1,108 | 74,100 | 1,108 |
| 2005-11-28 | 1,072 | 1,105 | 1,070 | 1,090 | 72,900 | 1,090 |
| 2005-11-25 | 1,081 | 1,081 | 1,053 | 1,070 | 40,100 | 1,070 |
| 2005-11-24 | 1,098 | 1,098 | 1,061 | 1,066 | 50,500 | 1,066 |
| 2005-11-22 | 1,089 | 1,093 | 1,080 | 1,091 | 41,800 | 1,091 |
| 2005-11-21 | 1,092 | 1,093 | 1,070 | 1,070 | 52,000 | 1,070 |
| 2005-11-18 | 1,097 | 1,112 | 1,081 | 1,091 | 47,600 | 1,091 |
| 2005-11-17 | 1,068 | 1,085 | 1,052 | 1,077 | 61,100 | 1,077 |
| 2005-11-16 | 1,063 | 1,071 | 1,041 | 1,069 | 81,500 | 1,069 |
| 2005-11-15 | 1,090 | 1,100 | 1,052 | 1,059 | 49,700 | 1,059 |
| 2005-11-14 | 1,120 | 1,120 | 1,051 | 1,051 | 44,800 | 1,051 |
| 2005-11-11 | 1,097 | 1,105 | 1,085 | 1,097 | 50,400 | 1,097 |
| 2005-11-10 | 1,100 | 1,100 | 1,072 | 1,080 | 20,000 | 1,080 |
| 2005-11-09 | 1,082 | 1,085 | 1,068 | 1,070 | 34,200 | 1,070 |
| 2005-11-08 | 1,072 | 1,085 | 1,065 | 1,070 | 24,600 | 1,070 |
| 2005-11-07 | 1,083 | 1,085 | 1,070 | 1,080 | 36,400 | 1,080 |
| 2005-11-04 | 1,080 | 1,090 | 1,057 | 1,084 | 68,100 | 1,084 |
| 2005-11-02 | 1,107 | 1,115 | 1,090 | 1,094 | 22,000 | 1,094 |
| 2005-11-01 | 1,120 | 1,125 | 1,111 | 1,121 | 11,900 | 1,121 |
| 2005-10-31 | 1,061 | 1,123 | 1,061 | 1,105 | 56,400 | 1,105 |
| 2005-10-28 | 1,069 | 1,120 | 1,050 | 1,081 | 96,400 | 1,081 |
| 2005-10-27 | 1,045 | 1,085 | 1,045 | 1,058 | 109,400 | 1,058 |
| 2005-10-26 | 1,025 | 1,049 | 1,022 | 1,045 | 50,800 | 1,045 |
| 2005-10-25 | 1,010 | 1,029 | 1,007 | 1,017 | 43,100 | 1,017 |
| 2005-10-24 | 1,022 | 1,025 | 1,000 | 1,010 | 51,200 | 1,010 |
| 2005-10-21 | 1,030 | 1,030 | 1,006 | 1,021 | 35,200 | 1,021 |
| 2005-10-20 | 1,020 | 1,034 | 1,013 | 1,031 | 56,300 | 1,031 |
| 2005-10-19 | 1,025 | 1,034 | 992 | 1,014 | 68,800 | 1,014 |
| 2005-10-18 | 1,016 | 1,029 | 1,001 | 1,008 | 30,400 | 1,008 |
| 2005-10-17 | 1,019 | 1,040 | 1,015 | 1,030 | 64,000 | 1,030 |
| 2005-10-14 | 1,036 | 1,040 | 1,015 | 1,015 | 43,200 | 1,015 |
| 2005-10-13 | 1,035 | 1,040 | 1,015 | 1,036 | 36,500 | 1,036 |
| 2005-10-12 | 1,040 | 1,046 | 1,010 | 1,040 | 79,200 | 1,040 |
| 2005-10-11 | 1,011 | 1,039 | 996 | 1,039 | 93,900 | 1,039 |
| 2005-10-07 | 996 | 1,014 | 994 | 1,000 | 48,600 | 1,000 |
| 2005-10-06 | 991 | 1,000 | 980 | 995 | 39,500 | 995 |
| 2005-10-05 | 1,010 | 1,018 | 991 | 1,011 | 65,300 | 1,011 |
| 2005-10-04 | 1,023 | 1,023 | 990 | 1,014 | 54,700 | 1,014 |
| 2005-10-03 | 1,005 | 1,030 | 970 | 1,023 | 60,400 | 1,023 |
| 2005-09-30 | 1,008 | 1,018 | 979 | 979 | 67,200 | 979 |
| 2005-09-29 | 1,020 | 1,040 | 983 | 1,028 | 95,600 | 1,028 |
| 2005-09-28 | 1,019 | 1,049 | 1,000 | 1,040 | 77,400 | 1,040 |
| 2005-09-27 | 1,020 | 1,020 | 997 | 1,010 | 46,200 | 1,010 |
| 2005-09-26 | 1,029 | 1,030 | 995 | 1,019 | 92,200 | 1,019 |
| 2005-09-22 | 991 | 1,023 | 984 | 1,009 | 50,800 | 1,009 |
| 2005-09-21 | 989 | 999 | 979 | 985 | 43,500 | 985 |
| 2005-09-20 | 980 | 992 | 980 | 984 | 58,800 | 984 |
| 2005-09-16 | 984 | 986 | 970 | 979 | 46,600 | 979 |
| 2005-09-15 | 976 | 989 | 972 | 989 | 158,100 | 989 |
| 2005-09-14 | 974 | 988 | 974 | 984 | 33,700 | 984 |
| 2005-09-13 | 999 | 999 | 972 | 974 | 35,100 | 974 |
| 2005-09-12 | 1,025 | 1,025 | 979 | 998 | 66,300 | 998 |
| 2005-09-09 | 955 | 1,031 | 955 | 987 | 313,000 | 987 |
| 2005-09-08 | 928 | 934 | 925 | 931 | 46,900 | 931 |
| 2005-09-07 | 919 | 930 | 911 | 925 | 48,900 | 925 |
| 2005-09-06 | 910 | 926 | 910 | 910 | 27,900 | 910 |
| 2005-09-05 | 918 | 930 | 908 | 920 | 28,000 | 920 |
| 2005-09-02 | 913 | 929 | 913 | 918 | 34,000 | 918 |
| 2005-09-01 | 916 | 940 | 908 | 913 | 73,800 | 913 |
| 2005-08-31 | 944 | 944 | 930 | 930 | 40,000 | 930 |
| 2005-08-30 | 926 | 943 | 924 | 943 | 70,000 | 943 |
| 2005-08-29 | 934 | 934 | 922 | 933 | 41,000 | 933 |
| 2005-08-26 | 931 | 937 | 928 | 937 | 31,000 | 937 |
| 2005-08-25 | 931 | 931 | 920 | 929 | 45,000 | 929 |
| 2005-08-24 | 923 | 937 | 919 | 931 | 52,000 | 931 |
| 2005-08-23 | 917 | 940 | 910 | 933 | 268,000 | 933 |
| 2005-08-22 | 910 | 915 | 905 | 911 | 53,000 | 911 |
| 2005-08-19 | 912 | 920 | 900 | 914 | 65,000 | 914 |
| 2005-08-18 | 905 | 918 | 905 | 915 | 32,000 | 915 |
| 2005-08-17 | 920 | 920 | 910 | 915 | 76,000 | 915 |
| 2005-08-16 | 917 | 920 | 911 | 915 | 68,000 | 915 |
| 2005-08-15 | 935 | 935 | 907 | 907 | 98,000 | 907 |
| 2005-08-12 | 938 | 938 | 910 | 934 | 37,000 | 934 |
| 2005-08-11 | 935 | 970 | 927 | 928 | 109,000 | 928 |
| 2005-08-10 | 919 | 930 | 919 | 926 | 54,000 | 926 |
| 2005-08-09 | 908 | 924 | 907 | 914 | 48,000 | 914 |
| 2005-08-08 | 899 | 907 | 877 | 907 | 44,000 | 907 |
| 2005-08-05 | 911 | 911 | 887 | 890 | 74,000 | 890 |
| 2005-08-04 | 905 | 915 | 905 | 911 | 56,000 | 911 |
| 2005-08-03 | 923 | 923 | 897 | 905 | 41,000 | 905 |
| 2005-08-02 | 911 | 918 | 908 | 913 | 42,000 | 913 |
| 2005-08-01 | 910 | 916 | 909 | 912 | 60,000 | 912 |
| 2005-07-29 | 910 | 939 | 897 | 905 | 82,000 | 905 |
| 2005-07-28 | 915 | 920 | 902 | 920 | 122,000 | 920 |
| 2005-07-27 | 907 | 919 | 900 | 916 | 95,000 | 916 |
| 2005-07-26 | 900 | 908 | 893 | 907 | 35,000 | 907 |
| 2005-07-25 | 893 | 900 | 887 | 896 | 43,000 | 896 |
| 2005-07-22 | 909 | 909 | 885 | 892 | 78,000 | 892 |
| 2005-07-21 | 880 | 915 | 880 | 905 | 82,000 | 905 |
| 2005-07-20 | 881 | 888 | 866 | 866 | 88,000 | 866 |
| 2005-07-19 | 869 | 877 | 864 | 871 | 31,000 | 871 |
| 2005-07-15 | 861 | 877 | 861 | 871 | 16,000 | 871 |
| 2005-07-14 | 866 | 871 | 860 | 860 | 21,000 | 860 |
| 2005-07-13 | 855 | 868 | 855 | 866 | 31,000 | 866 |
| 2005-07-12 | 884 | 884 | 868 | 869 | 24,000 | 869 |
| 2005-07-11 | 892 | 892 | 874 | 875 | 41,000 | 875 |
| 2005-07-08 | 879 | 889 | 879 | 887 | 44,000 | 887 |
| 2005-07-07 | 880 | 888 | 872 | 878 | 68,000 | 878 |
| 2005-07-06 | 887 | 894 | 887 | 887 | 53,000 | 887 |
| 2005-07-05 | 884 | 890 | 877 | 890 | 74,000 | 890 |
| 2005-07-04 | 891 | 891 | 881 | 884 | 30,000 | 884 |
| 2005-07-01 | 893 | 900 | 880 | 897 | 55,000 | 897 |
| 2005-06-30 | 877 | 882 | 865 | 878 | 39,000 | 878 |
| 2005-06-29 | 882 | 892 | 870 | 877 | 90,000 | 877 |
| 2005-06-28 | 877 | 896 | 877 | 896 | 28,000 | 896 |
| 2005-06-27 | 881 | 896 | 879 | 886 | 21,000 | 886 |
| 2005-06-24 | 890 | 890 | 871 | 885 | 42,000 | 885 |
| 2005-06-23 | 912 | 912 | 885 | 890 | 18,000 | 890 |
| 2005-06-22 | 878 | 910 | 876 | 910 | 153,000 | 910 |
| 2005-06-21 | 871 | 885 | 870 | 877 | 79,000 | 877 |
| 2005-06-20 | 880 | 880 | 869 | 869 | 82,000 | 869 |
| 2005-06-17 | 869 | 869 | 852 | 860 | 91,000 | 860 |
| 2005-06-16 | 834 | 850 | 832 | 841 | 42,000 | 841 |
| 2005-06-15 | 831 | 834 | 825 | 833 | 24,000 | 833 |
| 2005-06-14 | 830 | 837 | 830 | 830 | 39,000 | 830 |
| 2005-06-13 | 828 | 840 | 825 | 825 | 44,000 | 825 |
| 2005-06-10 | 838 | 838 | 823 | 824 | 82,000 | 824 |
| 2005-06-09 | 824 | 831 | 820 | 830 | 41,000 | 830 |
| 2005-06-08 | 822 | 850 | 822 | 824 | 61,000 | 824 |
| 2005-06-07 | 823 | 830 | 820 | 825 | 87,000 | 825 |
| 2005-06-06 | 811 | 826 | 811 | 825 | 96,000 | 825 |
| 2005-06-03 | 812 | 818 | 807 | 811 | 63,000 | 811 |
| 2005-06-02 | 819 | 830 | 811 | 812 | 39,000 | 812 |
| 2005-06-01 | 820 | 830 | 815 | 820 | 55,000 | 820 |
| 2005-05-31 | 815 | 820 | 814 | 820 | 13,000 | 820 |
| 2005-05-30 | 815 | 824 | 815 | 819 | 27,000 | 819 |
| 2005-05-27 | 811 | 817 | 811 | 816 | 7,000 | 816 |
| 2005-05-26 | 812 | 812 | 806 | 806 | 17,000 | 806 |
| 2005-05-25 | 816 | 816 | 800 | 807 | 34,000 | 807 |
| 2005-05-24 | 796 | 802 | 796 | 799 | 31,000 | 799 |
| 2005-05-23 | 798 | 798 | 785 | 786 | 32,000 | 786 |
| 2005-05-20 | 792 | 801 | 787 | 800 | 56,000 | 800 |
| 2005-05-19 | 818 | 819 | 800 | 801 | 45,000 | 801 |
| 2005-05-18 | 815 | 815 | 800 | 813 | 22,000 | 813 |
| 2005-05-17 | 824 | 824 | 775 | 795 | 28,000 | 795 |
| 2005-05-16 | 825 | 825 | 817 | 817 | 8,000 | 817 |
| 2005-05-13 | 824 | 824 | 805 | 822 | 32,000 | 822 |
| 2005-05-12 | 830 | 835 | 826 | 826 | 18,000 | 826 |
| 2005-05-11 | 834 | 834 | 823 | 833 | 37,000 | 833 |
| 2005-05-10 | 838 | 849 | 823 | 849 | 26,000 | 849 |
| 2005-05-09 | 814 | 834 | 812 | 834 | 19,000 | 834 |
| 2005-05-06 | 837 | 837 | 824 | 824 | 35,000 | 824 |
| 2005-05-02 | 830 | 844 | 825 | 836 | 12,000 | 836 |
| 2005-04-28 | 820 | 834 | 815 | 829 | 32,000 | 829 |
| 2005-04-27 | 815 | 824 | 815 | 819 | 40,000 | 819 |
| 2005-04-26 | 819 | 825 | 808 | 825 | 33,000 | 825 |
| 2005-04-25 | 802 | 810 | 796 | 800 | 32,000 | 800 |
| 2005-04-22 | 778 | 789 | 772 | 772 | 41,000 | 772 |
| 2005-04-21 | 753 | 780 | 753 | 768 | 63,000 | 768 |
| 2005-04-20 | 793 | 802 | 793 | 793 | 51,000 | 793 |
| 2005-04-19 | 781 | 797 | 780 | 797 | 20,000 | 797 |
| 2005-04-18 | 815 | 815 | 775 | 776 | 84,000 | 776 |
| 2005-04-15 | 854 | 854 | 829 | 836 | 24,000 | 836 |
| 2005-04-14 | 875 | 875 | 830 | 859 | 39,000 | 859 |
| 2005-04-13 | 870 | 883 | 870 | 883 | 35,000 | 883 |
| 2005-04-12 | 883 | 883 | 866 | 871 | 37,000 | 871 |
| 2005-04-11 | 885 | 885 | 874 | 883 | 18,000 | 883 |
| 2005-04-08 | 888 | 888 | 876 | 885 | 32,000 | 885 |
| 2005-04-07 | 890 | 890 | 883 | 888 | 21,000 | 888 |
| 2005-04-06 | 893 | 893 | 881 | 885 | 38,000 | 885 |
| 2005-04-05 | 878 | 892 | 870 | 892 | 15,000 | 892 |
| 2005-04-04 | 864 | 877 | 864 | 873 | 15,000 | 873 |
| 2005-04-01 | 869 | 884 | 869 | 884 | 7,000 | 884 |
| 2005-03-31 | 857 | 877 | 857 | 873 | 19,000 | 873 |
| 2005-03-30 | 886 | 886 | 861 | 861 | 12,000 | 861 |
| 2005-03-29 | 887 | 887 | 870 | 876 | 20,000 | 876 |
| 2005-03-28 | 854 | 877 | 854 | 877 | 5,000 | 877 |
| 2005-03-25 | 876 | 876 | 865 | 875 | 40,000 | 875 |
| 2005-03-24 | 870 | 887 | 870 | 877 | 29,000 | 877 |
| 2005-03-23 | 900 | 900 | 873 | 880 | 46,000 | 880 |
| 2005-03-22 | 862 | 899 | 862 | 893 | 36,000 | 893 |
| 2005-03-18 | 859 | 874 | 859 | 862 | 27,000 | 862 |
| 2005-03-17 | 854 | 866 | 844 | 858 | 43,000 | 858 |
| 2005-03-16 | 882 | 883 | 864 | 864 | 19,000 | 864 |
| 2005-03-15 | 899 | 900 | 891 | 892 | 30,000 | 892 |
| 2005-03-14 | 902 | 902 | 892 | 898 | 53,000 | 898 |
| 2005-03-11 | 899 | 909 | 883 | 887 | 125,000 | 887 |
| 2005-03-10 | 900 | 902 | 891 | 893 | 39,000 | 893 |
| 2005-03-09 | 900 | 900 | 893 | 899 | 11,000 | 899 |
| 2005-03-08 | 883 | 905 | 883 | 902 | 33,000 | 902 |
| 2005-03-07 | 900 | 907 | 900 | 900 | 26,000 | 900 |
| 2005-03-04 | 898 | 909 | 889 | 909 | 47,000 | 909 |
| 2005-03-03 | 867 | 920 | 856 | 898 | 91,000 | 898 |
| 2005-03-02 | 845 | 864 | 841 | 864 | 46,000 | 864 |
| 2005-03-01 | 840 | 844 | 835 | 844 | 41,000 | 844 |
| 2005-02-28 | 831 | 840 | 828 | 839 | 27,000 | 839 |
| 2005-02-25 | 830 | 837 | 829 | 830 | 55,000 | 830 |
| 2005-02-24 | 825 | 830 | 819 | 820 | 34,000 | 820 |
| 2005-02-23 | 814 | 830 | 814 | 817 | 32,000 | 817 |
| 2005-02-22 | 820 | 823 | 815 | 815 | 27,000 | 815 |
| 2005-02-21 | 831 | 831 | 825 | 830 | 38,000 | 830 |
| 2005-02-18 | 827 | 831 | 825 | 825 | 28,000 | 825 |
| 2005-02-17 | 826 | 833 | 825 | 828 | 37,000 | 828 |
| 2005-02-16 | 825 | 845 | 814 | 823 | 50,000 | 823 |
| 2005-02-15 | 821 | 855 | 813 | 823 | 132,000 | 823 |
| 2005-02-14 | 816 | 820 | 811 | 811 | 38,000 | 811 |
| 2005-02-10 | 806 | 815 | 802 | 806 | 53,000 | 806 |
| 2005-02-09 | 807 | 809 | 803 | 806 | 34,000 | 806 |
| 2005-02-08 | 803 | 810 | 801 | 807 | 22,000 | 807 |
| 2005-02-07 | 806 | 806 | 796 | 800 | 24,000 | 800 |
| 2005-02-04 | 815 | 825 | 797 | 806 | 37,000 | 806 |
| 2005-02-03 | 825 | 825 | 815 | 825 | 22,000 | 825 |
| 2005-02-02 | 825 | 825 | 819 | 825 | 29,000 | 825 |
| 2005-02-01 | 830 | 830 | 810 | 825 | 36,000 | 825 |
| 2005-01-31 | 808 | 830 | 798 | 830 | 31,000 | 830 |
| 2005-01-28 | 819 | 819 | 803 | 807 | 23,000 | 807 |
| 2005-01-27 | 811 | 830 | 810 | 819 | 74,000 | 819 |
| 2005-01-26 | 800 | 810 | 799 | 810 | 59,000 | 810 |
| 2005-01-25 | 805 | 805 | 794 | 800 | 30,000 | 800 |
| 2005-01-24 | 799 | 804 | 798 | 802 | 61,000 | 802 |
| 2005-01-21 | 790 | 799 | 788 | 799 | 53,000 | 799 |
| 2005-01-20 | 790 | 795 | 790 | 790 | 29,000 | 790 |
| 2005-01-19 | 788 | 800 | 787 | 791 | 28,000 | 791 |
| 2005-01-18 | 779 | 789 | 779 | 789 | 21,000 | 789 |
| 2005-01-17 | 790 | 790 | 778 | 787 | 25,000 | 787 |
| 2005-01-14 | 779 | 789 | 771 | 789 | 41,000 | 789 |
| 2005-01-13 | 779 | 784 | 770 | 777 | 21,000 | 777 |
| 2005-01-12 | 784 | 784 | 762 | 772 | 20,000 | 772 |
| 2005-01-11 | 784 | 789 | 779 | 787 | 17,000 | 787 |
| 2005-01-07 | 774 | 782 | 774 | 782 | 19,000 | 782 |
| 2005-01-06 | 767 | 777 | 767 | 773 | 7,000 | 773 |
| 2005-01-05 | 783 | 790 | 775 | 777 | 14,000 | 777 |
| 2005-01-04 | 789 | 789 | 780 | 780 | 3,000 | 780 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株