5975 東プレ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,180	1,188	1,146	1,154	30,300	1,154
2007-12-27	1,196	1,205	1,181	1,191	78,400	1,191
2007-12-26	1,184	1,206	1,175	1,199	157,400	1,199
2007-12-25	1,154	1,181	1,146	1,178	174,000	1,178
2007-12-21	1,115	1,140	1,115	1,134	99,900	1,134
2007-12-20	1,097	1,148	1,097	1,116	279,300	1,116
2007-12-19	1,070	1,126	1,061	1,086	92,100	1,086
2007-12-18	1,053	1,125	1,053	1,090	121,200	1,090
2007-12-17	1,124	1,127	1,075	1,089	117,600	1,089
2007-12-14	1,136	1,145	1,110	1,123	110,200	1,123
2007-12-13	1,148	1,152	1,120	1,121	86,100	1,121
2007-12-12	1,148	1,156	1,117	1,148	132,400	1,148
2007-12-11	1,162	1,162	1,130	1,147	135,500	1,147
2007-12-10	1,144	1,156	1,108	1,125	120,200	1,125
2007-12-07	1,143	1,168	1,132	1,155	116,500	1,155
2007-12-06	1,148	1,155	1,119	1,148	109,400	1,148
2007-12-05	1,138	1,159	1,118	1,141	136,100	1,141
2007-12-04	1,162	1,178	1,147	1,150	155,000	1,150
2007-12-03	1,186	1,193	1,160	1,180	95,300	1,180
2007-11-30	1,166	1,197	1,155	1,183	229,300	1,183
2007-11-29	1,177	1,190	1,146	1,156	212,600	1,156
2007-11-28	1,197	1,218	1,172	1,178	233,000	1,178
2007-11-27	1,175	1,220	1,167	1,217	416,700	1,217
2007-11-26	1,189	1,212	1,179	1,188	266,200	1,188
2007-11-22	1,146	1,226	1,134	1,216	323,400	1,216
2007-11-21	1,173	1,176	1,129	1,148	129,100	1,148
2007-11-20	1,157	1,175	1,103	1,173	143,300	1,173
2007-11-19	1,179	1,191	1,158	1,169	98,500	1,169
2007-11-16	1,150	1,179	1,136	1,167	128,000	1,167
2007-11-15	1,171	1,193	1,164	1,179	180,200	1,179
2007-11-14	1,139	1,185	1,110	1,183	130,100	1,183
2007-11-13	1,174	1,174	1,084	1,099	145,000	1,099
2007-11-12	1,163	1,163	1,088	1,134	109,700	1,134
2007-11-09	1,170	1,198	1,126	1,163	114,700	1,163
2007-11-08	1,162	1,162	1,118	1,138	91,600	1,138
2007-11-07	1,216	1,225	1,171	1,182	114,900	1,182
2007-11-06	1,220	1,261	1,215	1,228	109,000	1,228
2007-11-05	1,296	1,296	1,213	1,240	155,300	1,240
2007-11-02	1,326	1,326	1,290	1,295	90,000	1,295
2007-11-01	1,280	1,337	1,280	1,325	175,800	1,325
2007-10-31	1,240	1,300	1,240	1,297	197,400	1,297
2007-10-30	1,200	1,224	1,170	1,220	105,600	1,220
2007-10-29	1,220	1,235	1,201	1,218	99,700	1,218
2007-10-26	1,195	1,215	1,194	1,215	68,500	1,215
2007-10-25	1,186	1,223	1,186	1,209	79,400	1,209
2007-10-24	1,196	1,234	1,188	1,226	75,500	1,226
2007-10-23	1,250	1,250	1,211	1,216	121,200	1,216
2007-10-22	1,155	1,249	1,150	1,242	194,900	1,242
2007-10-19	1,149	1,245	1,122	1,240	372,000	1,240
2007-10-18	1,081	1,116	1,057	1,113	69,200	1,113
2007-10-17	1,070	1,088	1,055	1,077	93,600	1,077
2007-10-16	1,130	1,130	1,092	1,097	53,600	1,097
2007-10-15	1,150	1,157	1,120	1,144	85,500	1,144
2007-10-12	1,135	1,160	1,112	1,124	155,700	1,124
2007-10-11	1,081	1,118	1,072	1,115	121,600	1,115
2007-10-10	1,134	1,134	1,073	1,089	119,400	1,089
2007-10-09	1,139	1,144	1,115	1,133	115,100	1,133
2007-10-05	1,101	1,147	1,101	1,126	203,800	1,126
2007-10-04	1,078	1,095	1,059	1,091	86,900	1,091
2007-10-03	1,040	1,083	1,040	1,081	226,700	1,081
2007-10-02	1,020	1,046	1,016	1,030	145,300	1,030
2007-10-01	1,002	1,020	988	1,006	194,100	1,006
2007-09-28	997	1,027	995	1,022	216,300	1,022
2007-09-27	980	993	976	985	86,100	985
2007-09-26	965	974	961	970	68,000	970
2007-09-25	950	969	946	956	88,700	956
2007-09-21	949	960	944	952	105,800	952
2007-09-20	951	960	934	950	119,100	950
2007-09-19	913	949	910	941	100,400	941
2007-09-18	900	929	880	913	251,000	913
2007-09-14	919	925	910	914	159,900	914
2007-09-13	929	937	911	920	236,600	920
2007-09-12	927	941	912	927	142,800	927
2007-09-11	920	930	902	917	143,700	917
2007-09-10	907	924	892	911	114,800	911
2007-09-07	902	915	895	908	82,600	908
2007-09-06	893	910	880	902	87,200	902
2007-09-05	912	920	898	904	153,700	904
2007-09-04	950	951	903	917	156,700	917
2007-09-03	970	976	942	950	58,200	950
2007-08-31	931	966	931	960	91,000	960
2007-08-30	939	955	930	940	68,700	940
2007-08-29	931	935	918	929	61,400	929
2007-08-28	966	972	955	960	66,100	960
2007-08-27	950	980	946	966	93,400	966
2007-08-24	970	977	936	960	123,200	960
2007-08-23	948	977	937	971	61,400	971
2007-08-22	940	958	934	946	67,600	946
2007-08-21	916	945	912	935	61,000	935
2007-08-20	928	947	898	921	154,500	921
2007-08-17	1,032	1,032	915	918	145,500	918
2007-08-16	1,053	1,076	991	1,019	89,700	1,019
2007-08-15	1,096	1,097	1,030	1,053	88,000	1,053
2007-08-14	1,036	1,085	1,029	1,078	84,300	1,078
2007-08-13	1,001	1,080	994	1,056	148,700	1,056
2007-08-10	1,068	1,068	971	981	147,800	981
2007-08-09	1,096	1,099	1,058	1,067	187,700	1,067
2007-08-08	1,098	1,108	1,087	1,095	86,900	1,095
2007-08-07	1,125	1,126	1,092	1,092	113,400	1,092
2007-08-06	1,084	1,100	1,079	1,095	63,400	1,095
2007-08-03	1,095	1,115	1,065	1,084	64,400	1,084
2007-08-02	1,117	1,117	1,063	1,110	79,600	1,110
2007-08-01	1,130	1,130	1,108	1,113	71,600	1,113
2007-07-31	1,134	1,144	1,120	1,144	49,900	1,144
2007-07-30	1,125	1,146	1,087	1,146	70,100	1,146
2007-07-27	1,125	1,134	1,117	1,125	124,000	1,125
2007-07-26	1,125	1,135	1,116	1,125	73,200	1,125
2007-07-25	1,135	1,143	1,105	1,136	69,500	1,136
2007-07-24	1,135	1,140	1,117	1,136	89,500	1,136
2007-07-23	1,120	1,137	1,102	1,128	125,900	1,128
2007-07-20	1,111	1,133	1,105	1,126	104,000	1,126
2007-07-19	1,113	1,126	1,097	1,106	49,400	1,106
2007-07-18	1,120	1,120	1,080	1,102	89,800	1,102
2007-07-17	1,130	1,135	1,120	1,125	47,200	1,125
2007-07-13	1,156	1,164	1,111	1,123	88,600	1,123
2007-07-12	1,164	1,169	1,134	1,143	62,800	1,143
2007-07-11	1,150	1,161	1,132	1,144	71,300	1,144
2007-07-10	1,162	1,162	1,113	1,149	126,400	1,149
2007-07-09	1,176	1,181	1,160	1,171	72,700	1,171
2007-07-06	1,174	1,175	1,152	1,174	70,800	1,174
2007-07-05	1,180	1,191	1,166	1,187	50,500	1,187
2007-07-04	1,197	1,197	1,173	1,180	26,800	1,180
2007-07-03	1,185	1,194	1,171	1,194	74,700	1,194
2007-07-02	1,230	1,231	1,193	1,205	59,500	1,205
2007-06-29	1,197	1,210	1,189	1,210	65,800	1,210
2007-06-28	1,182	1,191	1,176	1,190	54,400	1,190
2007-06-27	1,155	1,180	1,135	1,170	82,400	1,170
2007-06-26	1,185	1,185	1,160	1,175	66,700	1,175
2007-06-25	1,189	1,196	1,170	1,176	104,800	1,176
2007-06-22	1,180	1,188	1,160	1,186	99,200	1,186
2007-06-21	1,131	1,165	1,130	1,164	90,400	1,164
2007-06-20	1,143	1,147	1,136	1,141	50,400	1,141
2007-06-19	1,130	1,148	1,127	1,132	83,600	1,132
2007-06-18	1,154	1,158	1,130	1,143	47,700	1,143
2007-06-15	1,130	1,137	1,099	1,136	83,000	1,136
2007-06-14	1,109	1,124	1,109	1,117	39,600	1,117
2007-06-13	1,096	1,110	1,090	1,108	45,700	1,108
2007-06-12	1,129	1,130	1,111	1,116	85,300	1,116
2007-06-11	1,113	1,117	1,105	1,115	40,500	1,115
2007-06-08	1,117	1,124	1,080	1,104	122,000	1,104
2007-06-07	1,083	1,130	1,080	1,128	89,900	1,128
2007-06-06	1,101	1,107	1,084	1,094	72,600	1,094
2007-06-05	1,139	1,139	1,100	1,111	176,700	1,111
2007-06-04	1,137	1,144	1,128	1,140	46,800	1,140
2007-06-01	1,140	1,149	1,128	1,129	47,600	1,129
2007-05-31	1,129	1,137	1,116	1,128	70,800	1,128
2007-05-30	1,125	1,128	1,106	1,118	87,800	1,118
2007-05-29	1,072	1,122	1,065	1,107	121,500	1,107
2007-05-28	1,081	1,100	1,070	1,092	104,800	1,092
2007-05-25	1,088	1,089	1,044	1,061	145,600	1,061
2007-05-24	1,109	1,126	1,087	1,097	119,100	1,097
2007-05-23	1,100	1,137	1,096	1,121	111,600	1,121
2007-05-22	1,075	1,124	1,064	1,111	178,000	1,111
2007-05-21	1,071	1,093	1,051	1,086	113,900	1,086
2007-05-18	1,056	1,095	1,027	1,089	162,500	1,089
2007-05-17	1,198	1,198	1,116	1,116	232,600	1,116
2007-05-16	1,040	1,100	1,031	1,098	240,800	1,098
2007-05-15	993	1,042	990	1,022	203,300	1,022
2007-05-14	1,005	1,015	993	1,005	80,700	1,005
2007-05-11	1,011	1,012	995	1,004	84,000	1,004
2007-05-10	1,040	1,041	1,015	1,017	60,700	1,017
2007-05-09	1,002	1,023	1,002	1,015	37,700	1,015
2007-05-08	1,016	1,019	1,001	1,011	53,300	1,011
2007-05-07	1,025	1,025	1,010	1,016	104,900	1,016
2007-05-02	1,020	1,026	1,016	1,021	37,700	1,021
2007-05-01	1,037	1,041	1,012	1,019	141,200	1,019
2007-04-27	1,047	1,059	1,040	1,057	75,100	1,057
2007-04-26	1,040	1,050	1,030	1,048	98,400	1,048
2007-04-25	1,021	1,041	1,012	1,025	146,200	1,025
2007-04-24	1,026	1,043	1,025	1,041	101,500	1,041
2007-04-23	1,030	1,043	1,024	1,026	70,800	1,026
2007-04-20	1,049	1,049	1,030	1,032	47,500	1,032
2007-04-19	1,050	1,050	1,022	1,030	79,700	1,030
2007-04-18	1,033	1,059	1,025	1,050	107,900	1,050
2007-04-17	1,038	1,042	1,014	1,019	89,700	1,019
2007-04-16	1,053	1,068	1,040	1,043	102,900	1,043
2007-04-13	1,073	1,075	1,034	1,036	105,200	1,036
2007-04-12	1,089	1,092	1,065	1,073	71,700	1,073
2007-04-11	1,096	1,096	1,083	1,087	127,000	1,087
2007-04-10	1,072	1,085	1,066	1,076	98,600	1,076
2007-04-09	1,049	1,081	1,049	1,078	125,800	1,078
2007-04-06	1,070	1,080	1,044	1,049	231,800	1,049
2007-04-05	1,070	1,086	1,067	1,079	158,800	1,079
2007-04-04	1,080	1,087	1,071	1,075	104,500	1,075
2007-04-03	1,064	1,079	1,055	1,066	117,500	1,066
2007-04-02	1,075	1,081	1,042	1,046	62,000	1,046
2007-03-30	1,081	1,085	1,065	1,073	82,200	1,073
2007-03-29	1,063	1,075	1,043	1,069	107,800	1,069
2007-03-28	1,067	1,078	1,052	1,062	158,400	1,062
2007-03-27	1,093	1,093	1,061	1,068	179,100	1,068
2007-03-26	1,117	1,122	1,100	1,106	137,100	1,106
2007-03-23	1,143	1,145	1,110	1,115	249,500	1,115
2007-03-22	1,137	1,162	1,126	1,158	118,600	1,158
2007-03-20	1,127	1,137	1,111	1,120	91,500	1,120
2007-03-19	1,114	1,120	1,105	1,115	84,100	1,115
2007-03-16	1,122	1,141	1,111	1,114	79,100	1,114
2007-03-15	1,116	1,147	1,108	1,140	165,300	1,140
2007-03-14	1,138	1,140	1,103	1,103	128,100	1,103
2007-03-13	1,168	1,168	1,132	1,138	90,900	1,138
2007-03-12	1,140	1,154	1,140	1,148	72,000	1,148
2007-03-09	1,132	1,151	1,122	1,141	210,400	1,141
2007-03-08	1,124	1,153	1,123	1,145	115,000	1,145
2007-03-07	1,138	1,158	1,114	1,131	175,600	1,131
2007-03-06	1,069	1,140	1,069	1,140	145,200	1,140
2007-03-05	1,140	1,141	1,100	1,109	107,400	1,109
2007-03-02	1,158	1,163	1,141	1,151	88,500	1,151
2007-03-01	1,180	1,183	1,154	1,176	81,900	1,176
2007-02-28	1,166	1,183	1,124	1,175	112,400	1,175
2007-02-27	1,250	1,250	1,216	1,227	88,300	1,227
2007-02-26	1,289	1,290	1,232	1,242	128,400	1,242
2007-02-23	1,270	1,285	1,255	1,269	90,000	1,269
2007-02-22	1,248	1,251	1,244	1,250	86,500	1,250
2007-02-21	1,229	1,246	1,220	1,236	84,500	1,236
2007-02-20	1,215	1,229	1,204	1,221	45,000	1,221
2007-02-19	1,214	1,216	1,204	1,214	41,100	1,214
2007-02-16	1,216	1,221	1,194	1,214	101,300	1,214
2007-02-15	1,260	1,261	1,226	1,235	106,800	1,235
2007-02-14	1,254	1,265	1,213	1,251	108,100	1,251
2007-02-13	1,249	1,253	1,230	1,246	90,800	1,246
2007-02-09	1,224	1,237	1,213	1,230	110,900	1,230
2007-02-08	1,220	1,229	1,190	1,193	112,700	1,193
2007-02-07	1,249	1,249	1,210	1,219	91,100	1,219
2007-02-06	1,228	1,255	1,223	1,244	111,800	1,244
2007-02-05	1,234	1,234	1,214	1,219	105,200	1,219
2007-02-02	1,245	1,246	1,217	1,218	48,300	1,218
2007-02-01	1,225	1,257	1,201	1,234	182,200	1,234
2007-01-31	1,216	1,220	1,183	1,188	57,200	1,188
2007-01-30	1,186	1,207	1,177	1,197	42,600	1,197
2007-01-29	1,200	1,200	1,174	1,186	99,800	1,186
2007-01-26	1,214	1,214	1,173	1,208	56,200	1,208
2007-01-25	1,247	1,247	1,214	1,214	43,900	1,214
2007-01-24	1,236	1,250	1,228	1,240	49,400	1,240
2007-01-23	1,240	1,256	1,230	1,251	38,600	1,251
2007-01-22	1,230	1,250	1,225	1,245	49,000	1,245
2007-01-19	1,234	1,234	1,212	1,225	30,600	1,225
2007-01-18	1,229	1,239	1,209	1,228	28,900	1,228
2007-01-17	1,244	1,244	1,217	1,231	38,700	1,231
2007-01-16	1,248	1,248	1,221	1,238	68,200	1,238
2007-01-15	1,190	1,246	1,190	1,231	83,700	1,231
2007-01-12	1,178	1,207	1,177	1,194	59,900	1,194
2007-01-11	1,179	1,195	1,161	1,175	112,600	1,175
2007-01-10	1,194	1,200	1,165	1,178	81,700	1,178
2007-01-09	1,161	1,197	1,161	1,190	93,200	1,190
2007-01-05	1,188	1,188	1,153	1,159	57,500	1,159
2007-01-04	1,185	1,216	1,171	1,188	94,900	1,188

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