5975 東プレ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	839	839	820	826	56,100	826
2009-12-29	840	846	834	839	37,500	839
2009-12-28	824	851	818	837	86,100	837
2009-12-25	836	837	827	832	46,600	832
2009-12-24	838	844	833	835	50,400	835
2009-12-22	823	844	823	837	73,100	837
2009-12-21	845	845	828	833	61,800	833
2009-12-18	834	836	811	825	143,700	825
2009-12-17	821	830	814	824	99,200	824
2009-12-16	800	834	800	831	125,900	831
2009-12-15	804	814	797	806	65,000	806
2009-12-14	810	810	792	809	70,700	809
2009-12-11	810	810	785	807	133,100	807
2009-12-10	810	815	792	810	162,700	810
2009-12-09	807	818	800	810	117,200	810
2009-12-08	807	816	792	806	124,300	806
2009-12-07	787	808	767	791	135,400	791
2009-12-04	765	777	756	777	72,800	777
2009-12-03	733	782	733	771	133,700	771
2009-12-02	723	735	711	730	84,100	730
2009-12-01	711	733	705	733	101,700	733
2009-11-30	712	722	704	721	69,300	721
2009-11-27	705	713	695	702	75,000	702
2009-11-26	714	719	693	705	104,100	705
2009-11-25	722	723	707	718	82,600	718
2009-11-24	729	735	708	715	134,800	715
2009-11-20	723	728	691	728	157,700	728
2009-11-19	723	733	702	731	128,300	731
2009-11-18	720	729	701	720	90,900	720
2009-11-17	711	726	708	721	52,600	721
2009-11-16	733	738	714	730	54,800	730
2009-11-13	758	758	720	747	70,400	747
2009-11-12	777	777	742	749	80,400	749
2009-11-11	760	774	755	767	34,100	767
2009-11-10	775	780	761	769	76,100	769
2009-11-09	775	775	754	765	80,800	765
2009-11-06	780	780	756	765	65,500	765
2009-11-05	776	785	756	770	80,200	770
2009-11-04	805	805	772	786	127,900	786
2009-11-02	805	815	792	815	55,200	815
2009-10-30	814	829	790	820	83,800	820
2009-10-29	809	812	794	808	167,500	808
2009-10-28	765	818	765	814	221,100	814
2009-10-27	760	761	730	750	130,300	750
2009-10-26	775	788	771	780	54,300	780
2009-10-23	784	790	764	772	76,000	772
2009-10-22	784	793	772	793	56,900	793
2009-10-21	786	795	781	794	42,600	794
2009-10-20	808	812	786	792	44,600	792
2009-10-19	778	800	771	798	63,000	798
2009-10-16	794	795	771	782	41,200	782
2009-10-15	804	818	781	788	95,600	788
2009-10-14	822	822	792	806	85,600	806
2009-10-13	828	830	806	812	98,400	812
2009-10-09	813	827	801	818	82,300	818
2009-10-08	794	801	783	793	52,700	793
2009-10-07	787	797	777	793	73,200	793
2009-10-06	779	789	763	777	111,200	777
2009-10-05	813	815	780	789	47,400	789
2009-10-02	797	810	782	802	117,000	802
2009-10-01	844	844	818	827	60,600	827
2009-09-30	827	838	817	836	63,900	836
2009-09-29	815	838	812	825	97,400	825
2009-09-28	836	840	814	821	74,200	821
2009-09-25	859	859	838	846	44,300	846
2009-09-24	852	868	848	859	82,300	859
2009-09-18	851	855	825	846	86,500	846
2009-09-17	825	861	821	861	117,100	861
2009-09-16	836	848	813	819	124,600	819
2009-09-15	858	859	836	839	69,900	839
2009-09-14	866	868	832	839	95,100	839
2009-09-11	860	871	848	856	145,000	856
2009-09-10	868	880	855	863	120,300	863
2009-09-09	883	884	864	875	70,400	875
2009-09-08	876	879	866	874	36,900	874
2009-09-07	881	892	866	866	89,500	866
2009-09-04	875	898	873	880	95,200	880
2009-09-03	890	906	879	882	125,900	882
2009-09-02	856	887	836	882	121,700	882
2009-09-01	880	895	871	882	60,000	882
2009-08-31	881	915	855	874	89,600	874
2009-08-28	881	908	879	887	59,600	887
2009-08-27	895	905	855	871	109,700	871
2009-08-26	908	921	888	920	48,600	920
2009-08-25	928	928	898	898	71,400	898
2009-08-24	898	932	898	926	122,000	926
2009-08-21	868	875	844	861	60,200	861
2009-08-20	876	894	866	885	57,100	885
2009-08-19	868	887	865	875	55,400	875
2009-08-18	860	884	829	877	55,500	877
2009-08-17	897	900	865	870	100,300	870
2009-08-14	892	899	880	887	78,300	887
2009-08-13	864	910	864	887	70,800	887
2009-08-12	859	880	859	863	67,200	863
2009-08-11	875	888	837	879	168,900	879
2009-08-10	855	904	855	885	184,100	885
2009-08-07	781	809	778	805	43,700	805
2009-08-06	783	808	783	801	66,200	801
2009-08-05	805	810	782	793	50,900	793
2009-08-04	811	811	779	788	65,400	788
2009-08-03	815	826	801	812	46,400	812
2009-07-31	806	815	795	810	38,100	810
2009-07-30	788	814	788	798	50,200	798
2009-07-29	785	816	784	798	52,700	798
2009-07-28	809	809	785	795	47,200	795
2009-07-27	790	810	790	804	63,800	804
2009-07-24	782	785	767	780	53,200	780
2009-07-23	765	775	755	762	54,500	762
2009-07-22	753	765	751	762	38,200	762
2009-07-21	741	779	741	760	58,800	760
2009-07-17	727	747	721	731	43,700	731
2009-07-16	734	744	720	721	39,900	721
2009-07-15	730	734	713	718	57,000	718
2009-07-14	741	741	723	730	78,000	730
2009-07-13	754	754	716	721	47,200	721
2009-07-10	750	750	735	744	59,800	744
2009-07-09	751	754	737	742	78,900	742
2009-07-08	791	791	762	769	65,000	769
2009-07-07	791	799	783	794	96,100	794
2009-07-06	790	803	783	790	45,600	790
2009-07-03	786	803	768	791	61,300	791
2009-07-02	805	809	786	786	43,900	786
2009-07-01	781	819	778	795	96,500	795
2009-06-30	788	801	780	790	57,300	790
2009-06-29	802	802	765	779	36,100	779
2009-06-26	787	787	771	782	54,500	782
2009-06-25	762	777	752	767	72,500	767
2009-06-24	739	747	731	742	41,800	742
2009-06-23	740	742	726	732	74,400	732
2009-06-22	768	779	748	760	62,300	760
2009-06-19	770	770	723	738	82,600	738
2009-06-18	760	760	736	750	21,700	750
2009-06-17	756	769	744	750	70,300	750
2009-06-16	778	778	746	747	84,400	747
2009-06-15	805	813	794	808	45,100	808
2009-06-12	775	805	774	798	96,500	798
2009-06-11	796	796	770	785	36,700	785
2009-06-10	750	779	750	776	57,200	776
2009-06-09	771	781	744	750	66,900	750
2009-06-08	777	790	774	778	27,800	778
2009-06-05	783	783	774	777	21,800	777
2009-06-04	772	781	770	773	32,200	773
2009-06-03	781	794	772	774	47,400	774
2009-06-02	791	796	779	781	34,700	781
2009-06-01	778	797	764	785	41,700	785
2009-05-29	760	800	744	768	73,000	768
2009-05-28	741	776	738	768	84,000	768
2009-05-27	751	756	735	740	52,900	740
2009-05-26	754	764	740	753	28,700	753
2009-05-25	763	769	741	747	37,800	747
2009-05-22	729	762	725	733	50,600	733
2009-05-21	729	734	721	734	34,300	734
2009-05-20	734	742	713	729	83,300	729
2009-05-19	735	735	716	725	27,600	725
2009-05-18	725	735	707	715	52,300	715
2009-05-15	752	752	710	743	52,000	743
2009-05-14	762	764	722	725	96,300	725
2009-05-13	790	790	753	762	76,700	762
2009-05-12	791	800	789	790	109,400	790
2009-05-11	784	820	784	811	164,800	811
2009-05-08	804	808	772	794	81,600	794
2009-05-07	800	803	784	802	52,900	802
2009-05-01	783	786	761	772	96,400	772
2009-04-30	815	827	807	808	74,900	808
2009-04-28	788	810	776	795	191,100	795
2009-04-27	777	793	773	780	154,400	780
2009-04-24	771	772	747	747	110,600	747
2009-04-23	770	797	768	787	129,000	787
2009-04-22	769	793	766	779	93,200	779
2009-04-21	753	781	736	779	113,700	779
2009-04-20	740	763	740	762	66,000	762
2009-04-17	718	742	717	730	65,800	730
2009-04-16	729	758	715	720	68,200	720
2009-04-15	715	727	707	724	71,100	724
2009-04-14	744	744	716	723	62,600	723
2009-04-13	725	739	713	732	112,600	732
2009-04-10	744	744	701	705	102,900	705
2009-04-09	685	737	678	734	106,000	734
2009-04-08	682	711	680	686	65,400	686
2009-04-07	717	727	690	692	118,500	692
2009-04-06	730	752	702	716	52,400	716
2009-04-03	715	731	703	720	101,700	720
2009-04-02	669	695	661	680	155,200	680
2009-04-01	681	708	673	689	93,800	689
2009-03-31	690	732	668	691	187,700	691
2009-03-30	766	771	709	709	121,400	709
2009-03-27	828	830	786	786	85,100	786
2009-03-26	754	798	740	798	71,000	798
2009-03-25	731	744	715	742	92,700	742
2009-03-24	728	740	712	720	124,000	720
2009-03-23	720	737	705	737	79,100	737
2009-03-19	727	729	710	715	47,100	715
2009-03-18	706	722	686	697	64,000	697
2009-03-17	701	718	694	709	82,300	709
2009-03-16	699	730	695	711	52,900	711
2009-03-13	690	691	665	685	122,500	685
2009-03-12	687	687	647	652	56,900	652
2009-03-11	688	688	664	678	41,900	678
2009-03-10	684	685	658	661	40,100	661
2009-03-09	680	694	677	684	33,300	684
2009-03-06	680	701	680	680	76,600	680
2009-03-05	698	734	688	710	78,900	710
2009-03-04	668	695	668	688	82,700	688
2009-03-03	675	694	670	677	45,000	677
2009-03-02	660	696	660	681	53,200	681
2009-02-27	700	700	684	700	39,900	700
2009-02-26	703	708	681	690	98,100	690
2009-02-25	699	713	684	703	160,100	703
2009-02-24	675	700	668	697	150,300	697
2009-02-23	632	672	632	672	93,700	672
2009-02-20	650	660	640	650	106,100	650
2009-02-19	636	654	618	646	202,300	646
2009-02-18	616	647	611	626	145,700	626
2009-02-17	600	637	594	635	182,800	635
2009-02-16	581	587	563	582	193,400	582
2009-02-13	629	634	595	601	196,400	601
2009-02-12	655	657	614	614	130,100	614
2009-02-10	640	660	630	658	139,500	658
2009-02-09	613	642	613	619	153,700	619
2009-02-06	645	648	618	623	76,900	623
2009-02-05	634	639	622	626	77,500	626
2009-02-04	598	642	598	633	66,100	633
2009-02-03	611	620	596	599	74,500	599
2009-02-02	612	628	604	610	87,700	610
2009-01-30	600	629	595	616	77,200	616
2009-01-29	634	645	601	604	90,000	604
2009-01-28	622	635	601	624	50,600	624
2009-01-27	576	625	576	618	98,600	618
2009-01-26	568	583	562	566	101,700	566
2009-01-23	614	617	593	598	67,100	598
2009-01-22	614	616	589	604	94,200	604
2009-01-21	594	614	590	594	79,900	594
2009-01-20	610	615	590	604	83,400	604
2009-01-19	600	617	593	603	79,400	603
2009-01-16	588	604	575	597	136,500	597
2009-01-15	580	590	559	578	125,300	578
2009-01-14	580	594	560	583	105,300	583
2009-01-13	560	580	556	570	99,900	570
2009-01-09	623	628	598	610	149,800	610
2009-01-08	670	672	626	633	237,600	633
2009-01-07	660	700	659	700	78,700	700
2009-01-06	645	656	619	654	44,700	654
2009-01-05	656	669	638	639	44,500	639

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