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