5975 東プレ(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	651	661	645	656	27,600	656
2008-12-29	658	663	636	661	52,600	661
2008-12-26	631	648	616	648	52,900	648
2008-12-25	614	629	601	622	89,400	622
2008-12-24	649	659	597	613	170,100	613
2008-12-22	681	709	652	672	133,300	672
2008-12-19	690	706	684	690	122,600	690
2008-12-18	714	721	687	700	78,100	700
2008-12-17	759	759	688	718	99,200	718
2008-12-16	741	758	724	739	68,400	739
2008-12-15	757	764	722	736	128,500	736
2008-12-12	766	770	691	706	209,500	706
2008-12-11	748	767	746	760	146,300	760
2008-12-10	764	773	740	773	91,800	773
2008-12-09	765	784	740	754	187,300	754
2008-12-08	774	774	750	767	140,900	767
2008-12-05	768	780	731	744	168,100	744
2008-12-04	787	798	745	757	186,000	757
2008-12-03	755	794	752	777	194,200	777
2008-12-02	765	765	735	745	158,200	745
2008-12-01	824	824	770	775	138,600	775
2008-11-28	809	837	777	821	190,000	821
2008-11-27	830	833	782	809	125,000	809
2008-11-26	824	834	787	800	182,800	800
2008-11-25	839	853	795	834	103,900	834
2008-11-21	745	792	729	789	153,300	789
2008-11-20	791	817	745	751	196,700	751
2008-11-19	828	840	775	792	140,600	792
2008-11-18	835	858	798	808	248,400	808
2008-11-17	748	855	747	855	200,300	855
2008-11-14	721	784	721	755	113,700	755
2008-11-13	699	711	685	690	99,200	690
2008-11-12	732	732	702	719	90,600	719
2008-11-11	793	793	722	722	165,100	722
2008-11-10	845	849	783	810	112,600	810
2008-11-07	800	832	755	802	78,900	802
2008-11-06	860	860	821	822	73,100	822
2008-11-05	826	874	792	864	140,300	864
2008-11-04	810	825	785	816	78,500	816
2008-10-31	759	830	729	780	180,500	780
2008-10-30	672	745	634	745	282,900	745
2008-10-29	694	694	618	645	232,100	645
2008-10-28	554	624	528	624	141,100	624
2008-10-27	614	615	524	524	139,500	524
2008-10-24	697	697	624	624	111,300	624
2008-10-23	656	688	633	677	133,400	677
2008-10-22	730	730	665	676	68,500	676
2008-10-21	710	738	696	720	81,300	720
2008-10-20	684	709	651	709	106,200	709
2008-10-17	665	705	636	704	145,100	704
2008-10-16	622	642	592	605	88,900	605
2008-10-15	679	679	621	668	94,900	668
2008-10-14	651	661	618	661	84,200	661
2008-10-10	591	591	531	561	115,200	561
2008-10-09	570	606	555	590	101,500	590
2008-10-08	613	631	540	589	126,100	589
2008-10-07	589	625	569	613	107,600	613
2008-10-06	678	685	646	649	87,100	649
2008-10-03	696	702	671	688	65,100	688
2008-10-02	749	749	701	710	64,300	710
2008-10-01	729	746	722	741	103,600	741
2008-09-30	680	713	666	713	85,800	713
2008-09-29	694	716	694	700	73,000	700
2008-09-26	715	720	680	686	132,800	686
2008-09-25	745	745	707	715	67,000	715
2008-09-24	730	737	717	735	62,000	735
2008-09-22	751	764	735	740	86,700	740
2008-09-19	800	802	692	731	250,400	731
2008-09-18	791	802	757	789	62,300	789
2008-09-17	852	852	794	815	84,200	815
2008-09-16	878	887	815	842	40,900	842
2008-09-12	900	900	873	898	79,600	898
2008-09-11	890	899	878	880	43,700	880
2008-09-10	890	900	866	880	55,800	880
2008-09-09	880	893	867	890	67,200	890
2008-09-08	875	915	875	890	58,400	890
2008-09-05	866	877	851	868	43,500	868
2008-09-04	865	905	836	898	118,900	898
2008-09-03	845	870	811	861	82,200	861
2008-09-02	857	872	823	835	63,800	835
2008-09-01	879	883	867	867	46,300	867
2008-08-29	898	912	890	909	86,400	909
2008-08-28	867	887	852	871	47,000	871
2008-08-27	887	887	870	877	36,900	877
2008-08-26	879	905	863	905	40,500	905
2008-08-25	912	929	900	907	54,300	907
2008-08-22	872	893	854	887	63,200	887
2008-08-21	899	899	875	878	35,900	878
2008-08-20	890	910	883	893	48,500	893
2008-08-19	921	931	901	901	73,600	901
2008-08-18	939	980	935	951	59,900	951
2008-08-15	930	942	920	940	54,300	940
2008-08-14	920	949	909	916	94,500	916
2008-08-13	890	933	881	927	165,400	927
2008-08-12	879	915	875	896	208,200	896
2008-08-11	859	869	852	869	93,000	869
2008-08-08	791	791	766	769	57,200	769
2008-08-07	817	817	773	776	49,800	776
2008-08-06	798	815	784	807	61,900	807
2008-08-05	788	791	766	775	62,400	775
2008-08-04	802	822	778	783	37,600	783
2008-08-01	832	848	804	812	48,600	812
2008-07-31	849	849	819	843	64,200	843
2008-07-30	825	841	817	839	70,300	839
2008-07-29	810	812	785	807	54,400	807
2008-07-28	855	861	803	830	49,500	830
2008-07-25	884	885	850	852	31,700	852
2008-07-24	856	877	851	869	48,300	869
2008-07-23	846	850	832	838	58,700	838
2008-07-22	839	839	806	837	48,900	837
2008-07-18	847	847	814	819	34,200	819
2008-07-17	830	837	821	827	29,900	827
2008-07-16	823	840	820	826	23,900	826
2008-07-15	832	845	820	833	35,100	833
2008-07-14	865	898	836	840	53,700	840
2008-07-11	861	864	831	845	65,300	845
2008-07-10	870	872	851	851	43,400	851
2008-07-09	884	888	859	860	39,700	860
2008-07-08	882	888	859	861	56,300	861
2008-07-07	895	900	865	892	58,700	892
2008-07-04	901	921	895	905	53,100	905
2008-07-03	933	933	891	905	125,900	905
2008-07-02	961	961	925	933	67,300	933
2008-07-01	951	974	951	960	39,200	960
2008-06-30	990	990	952	960	69,200	960
2008-06-27	969	970	952	960	85,000	960
2008-06-26	986	996	965	971	106,900	971
2008-06-25	1,006	1,006	967	1,006	104,400	1,006
2008-06-24	1,000	1,012	1,000	1,005	50,600	1,005
2008-06-23	1,015	1,019	991	1,010	123,500	1,010
2008-06-20	1,048	1,048	988	995	106,300	995
2008-06-19	994	1,008	986	998	131,500	998
2008-06-18	979	1,002	979	994	82,500	994
2008-06-17	985	1,015	985	989	125,900	989
2008-06-16	977	1,006	971	1,000	187,300	1,000
2008-06-13	943	973	943	968	180,000	968
2008-06-12	959	975	938	967	180,400	967
2008-06-11	953	964	939	960	114,800	960
2008-06-10	955	967	937	944	100,800	944
2008-06-09	957	969	953	953	110,300	953
2008-06-06	1,022	1,028	985	997	110,700	997
2008-06-05	969	998	964	997	128,300	997
2008-06-04	955	981	954	979	85,400	979
2008-06-03	974	978	952	956	169,600	956
2008-06-02	955	980	948	971	109,200	971
2008-05-30	942	969	942	965	137,800	965
2008-05-29	907	933	900	921	123,800	921
2008-05-28	949	950	884	884	287,300	884
2008-05-27	945	967	945	956	64,900	956
2008-05-26	956	968	950	953	105,900	953
2008-05-23	972	979	960	966	84,400	966
2008-05-22	941	990	941	972	93,700	972
2008-05-21	955	965	948	962	146,500	962
2008-05-20	951	967	951	956	56,100	956
2008-05-19	951	972	950	957	140,400	957
2008-05-16	998	998	941	944	228,100	944
2008-05-15	990	1,020	981	1,012	88,000	1,012
2008-05-14	973	990	958	980	105,800	980
2008-05-13	949	949	922	949	81,300	949
2008-05-12	900	949	900	939	85,100	939
2008-05-09	991	991	921	930	71,900	930
2008-05-08	977	995	960	966	81,100	966
2008-05-07	985	997	956	966	97,400	966
2008-05-02	941	952	931	944	92,000	944
2008-05-01	915	926	904	911	47,500	911
2008-04-30	911	944	893	928	92,200	928
2008-04-28	921	930	902	922	63,300	922
2008-04-25	881	900	876	898	83,000	898
2008-04-24	889	889	863	872	101,700	872
2008-04-23	881	905	880	897	66,600	897
2008-04-22	922	922	884	891	74,900	891
2008-04-21	913	927	908	922	63,700	922
2008-04-18	891	909	882	903	81,800	903
2008-04-17	886	907	876	900	95,100	900
2008-04-16	872	885	860	877	87,400	877
2008-04-15	865	872	850	862	42,200	862
2008-04-14	840	872	830	867	173,900	867
2008-04-11	854	882	844	879	98,200	879
2008-04-10	869	870	812	844	182,600	844
2008-04-09	894	896	874	878	52,600	878
2008-04-08	897	907	889	893	62,600	893
2008-04-07	890	912	887	907	98,500	907
2008-04-04	906	906	889	899	122,600	899
2008-04-03	936	936	902	914	103,800	914
2008-04-02	923	939	917	929	144,600	929
2008-04-01	884	919	884	906	121,200	906
2008-03-31	895	904	876	894	129,000	894
2008-03-28	922	929	888	923	189,400	923
2008-03-27	969	969	937	942	144,600	942
2008-03-26	951	980	951	979	64,000	979
2008-03-25	941	960	923	955	100,000	955
2008-03-24	933	962	932	935	65,500	935
2008-03-21	914	933	906	933	178,900	933
2008-03-19	901	918	881	912	130,000	912
2008-03-18	873	890	859	888	96,800	888
2008-03-17	908	918	867	893	98,800	893
2008-03-14	908	939	907	918	183,400	918
2008-03-13	940	945	916	934	143,800	934
2008-03-12	949	955	923	930	107,800	930
2008-03-11	887	922	885	918	141,000	918
2008-03-10	951	951	889	897	118,400	897
2008-03-07	940	971	940	951	118,800	951
2008-03-06	933	974	930	960	172,500	960
2008-03-05	928	945	920	923	216,800	923
2008-03-04	921	942	914	921	219,400	921
2008-03-03	930	939	904	922	159,900	922
2008-02-29	994	999	920	965	271,000	965
2008-02-28	1,001	1,038	1,000	1,014	125,300	1,014
2008-02-27	992	1,049	992	1,021	185,400	1,021
2008-02-26	1,020	1,024	981	982	161,100	982
2008-02-25	1,000	1,008	985	1,005	123,200	1,005
2008-02-22	981	995	962	983	123,500	983
2008-02-21	984	1,015	982	1,010	89,200	1,010
2008-02-20	989	1,003	967	969	94,500	969
2008-02-19	1,020	1,020	977	1,001	141,600	1,001
2008-02-18	982	1,025	973	1,020	142,200	1,020
2008-02-15	953	984	943	972	179,500	972
2008-02-14	950	990	942	988	113,800	988
2008-02-13	972	972	928	935	99,800	935
2008-02-12	960	967	934	952	98,900	952
2008-02-08	971	988	944	953	149,700	953
2008-02-07	933	967	925	958	112,800	958
2008-02-06	969	977	940	943	145,300	943
2008-02-05	993	1,008	977	982	86,500	982
2008-02-04	1,000	1,020	980	993	144,600	993
2008-02-01	1,007	1,007	962	994	172,500	994
2008-01-31	952	1,009	937	1,006	188,900	1,006
2008-01-30	998	998	931	952	201,100	952
2008-01-29	967	1,006	965	997	99,500	997
2008-01-28	996	1,036	952	954	104,000	954
2008-01-25	961	1,017	961	996	125,000	996
2008-01-24	938	987	933	960	168,300	960
2008-01-23	909	966	909	948	142,600	948
2008-01-22	950	958	886	891	141,400	891
2008-01-21	1,012	1,032	955	960	165,100	960
2008-01-18	981	1,022	927	1,010	209,600	1,010
2008-01-17	984	1,050	973	1,001	150,500	1,001
2008-01-16	999	1,028	960	964	192,900	964
2008-01-15	1,063	1,071	999	1,011	165,600	1,011
2008-01-11	1,087	1,117	1,050	1,062	202,200	1,062
2008-01-10	1,094	1,109	1,052	1,081	199,600	1,081
2008-01-09	1,042	1,095	1,028	1,080	192,300	1,080
2008-01-08	1,052	1,073	1,039	1,061	143,300	1,061
2008-01-07	1,068	1,107	1,050	1,070	224,400	1,070
2008-01-04	1,142	1,162	1,065	1,079	79,800	1,079

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