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