5975 東プレ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	622	630	618	618	43,300	618
2010-12-29	625	631	625	630	22,300	630
2010-12-28	626	626	622	624	33,000	624
2010-12-27	619	627	619	622	29,500	622
2010-12-24	636	637	617	623	73,200	623
2010-12-22	645	645	624	627	81,900	627
2010-12-21	649	655	645	646	53,600	646
2010-12-20	658	658	646	648	67,800	648
2010-12-17	644	656	641	651	101,100	651
2010-12-16	640	650	636	639	50,500	639
2010-12-15	644	648	638	645	31,700	645
2010-12-14	639	649	636	648	68,500	648
2010-12-13	633	638	627	636	47,100	636
2010-12-10	630	636	622	626	126,800	626
2010-12-09	620	630	620	626	43,900	626
2010-12-08	620	628	619	623	71,900	623
2010-12-07	613	615	606	611	63,200	611
2010-12-06	608	611	603	611	32,800	611
2010-12-03	601	610	600	604	48,700	604
2010-12-02	596	600	594	597	34,600	597
2010-12-01	581	589	581	588	41,800	588
2010-11-30	610	610	580	583	141,500	583
2010-11-29	609	621	609	613	33,500	613
2010-11-26	611	618	608	612	43,600	612
2010-11-25	622	625	614	614	78,700	614
2010-11-24	592	625	592	612	118,100	612
2010-11-22	595	602	590	596	64,400	596
2010-11-19	598	600	585	588	65,400	588
2010-11-18	579	591	577	591	64,100	591
2010-11-17	572	581	572	579	39,700	579
2010-11-16	583	587	574	582	52,600	582
2010-11-15	603	603	572	578	87,400	578
2010-11-12	602	602	592	593	36,600	593
2010-11-11	615	615	597	603	75,600	603
2010-11-10	625	629	611	620	55,800	620
2010-11-09	603	619	603	616	33,400	616
2010-11-08	608	611	595	610	43,600	610
2010-11-05	590	614	590	607	81,700	607
2010-11-04	587	599	585	586	55,300	586
2010-11-02	578	580	572	577	30,300	577
2010-11-01	590	590	573	577	37,300	577
2010-10-29	580	591	576	588	63,900	588
2010-10-28	581	592	575	582	98,000	582
2010-10-27	570	589	565	584	98,600	584
2010-10-26	586	591	581	583	66,400	583
2010-10-25	602	602	573	582	108,500	582
2010-10-22	586	596	582	592	41,900	592
2010-10-21	591	593	582	588	45,100	588
2010-10-20	593	597	584	591	72,400	591
2010-10-19	604	615	604	609	53,100	609
2010-10-18	607	614	601	612	56,800	612
2010-10-15	619	622	606	609	112,800	609
2010-10-14	616	623	601	621	90,900	621
2010-10-13	619	622	607	615	67,200	615
2010-10-12	638	638	605	613	117,600	613
2010-10-08	646	647	633	638	111,200	638
2010-10-07	638	648	637	645	102,600	645
2010-10-06	647	647	634	642	106,700	642
2010-10-05	634	645	629	644	204,700	644
2010-10-04	630	645	622	635	101,700	635
2010-10-01	623	632	618	627	117,900	627
2010-09-30	628	635	618	621	57,800	621
2010-09-29	616	633	610	630	65,300	630
2010-09-28	617	625	614	620	55,400	620
2010-09-27	620	630	611	630	63,200	630
2010-09-24	626	627	604	612	77,700	612
2010-09-22	629	634	629	631	58,700	631
2010-09-21	627	632	624	629	109,800	629
2010-09-17	625	633	624	626	112,500	626
2010-09-16	629	630	618	626	68,300	626
2010-09-15	607	629	601	626	143,100	626
2010-09-14	633	633	611	615	103,100	615
2010-09-13	637	637	620	628	112,700	628
2010-09-10	633	636	622	630	145,900	630
2010-09-09	621	633	620	630	113,800	630
2010-09-08	622	624	612	618	110,500	618
2010-09-07	625	629	617	627	83,900	627
2010-09-06	620	626	613	624	70,200	624
2010-09-03	615	619	608	616	91,000	616
2010-09-02	615	615	602	607	118,500	607
2010-09-01	594	596	585	595	110,900	595
2010-08-31	605	608	593	594	101,500	594
2010-08-30	616	617	606	611	140,400	611
2010-08-27	581	598	581	596	150,600	596
2010-08-26	575	583	570	581	72,100	581
2010-08-25	561	577	552	570	152,300	570
2010-08-24	540	565	532	560	150,600	560
2010-08-23	562	570	531	544	181,000	544
2010-08-20	586	592	562	567	252,800	567
2010-08-19	553	560	553	557	59,500	557
2010-08-18	557	563	551	556	52,500	556
2010-08-17	561	567	552	555	68,600	555
2010-08-16	580	590	565	568	52,300	568
2010-08-13	585	592	570	591	61,300	591
2010-08-12	581	581	564	576	45,400	576
2010-08-11	603	606	575	581	77,300	581
2010-08-10	614	620	608	611	42,100	611
2010-08-09	624	627	615	621	57,800	621
2010-08-06	610	618	607	611	61,500	611
2010-08-05	621	625	609	618	68,100	618
2010-08-04	622	622	608	615	49,900	615
2010-08-03	621	625	608	621	88,600	621
2010-08-02	628	632	604	617	138,300	617
2010-07-30	638	639	621	621	46,100	621
2010-07-29	635	644	635	638	36,100	638
2010-07-28	648	648	635	645	84,000	645
2010-07-27	642	649	639	642	34,700	642
2010-07-26	645	648	635	640	42,700	640
2010-07-23	650	654	641	643	70,700	643
2010-07-22	639	646	631	633	67,500	633
2010-07-21	632	648	632	639	72,700	639
2010-07-20	613	644	613	631	93,400	631
2010-07-16	615	618	610	617	58,300	617
2010-07-15	635	639	619	622	63,600	622
2010-07-14	645	654	638	647	31,600	647
2010-07-13	656	658	634	639	64,400	639
2010-07-12	652	659	641	648	47,000	648
2010-07-09	651	654	635	648	85,800	648
2010-07-08	641	642	633	642	57,900	642
2010-07-07	623	629	611	622	86,800	622
2010-07-06	614	626	610	626	50,200	626
2010-07-05	623	626	616	621	67,700	621
2010-07-02	620	628	614	623	68,200	623
2010-07-01	631	640	622	626	105,600	626
2010-06-30	650	650	615	641	94,200	641
2010-06-29	681	681	659	662	71,000	662
2010-06-28	681	681	666	670	60,700	670
2010-06-25	688	688	665	671	94,800	671
2010-06-24	686	699	684	694	62,200	694
2010-06-23	695	700	691	696	55,600	696
2010-06-22	714	714	700	713	116,100	713
2010-06-21	712	729	709	721	143,000	721
2010-06-18	698	703	690	699	123,400	699
2010-06-17	668	682	668	681	80,400	681
2010-06-16	674	679	669	675	51,300	675
2010-06-15	663	679	657	664	97,900	664
2010-06-14	658	659	648	654	50,000	654
2010-06-11	647	655	640	642	123,500	642
2010-06-10	650	650	631	646	74,800	646
2010-06-09	641	645	631	640	73,600	640
2010-06-08	639	656	639	651	60,700	651
2010-06-07	665	667	647	653	63,800	653
2010-06-04	680	689	667	675	136,600	675
2010-06-03	670	682	670	679	112,500	679
2010-06-02	660	674	655	663	76,500	663
2010-06-01	654	669	654	665	68,600	665
2010-05-31	663	667	646	661	103,800	661
2010-05-28	660	665	641	653	123,600	653
2010-05-27	622	652	614	650	169,100	650
2010-05-26	626	633	608	627	249,400	627
2010-05-25	667	667	629	636	102,900	636
2010-05-24	648	666	646	657	87,700	657
2010-05-21	662	670	646	654	134,500	654
2010-05-20	660	694	660	672	153,100	672
2010-05-19	661	663	650	660	200,500	660
2010-05-18	687	691	662	671	128,700	671
2010-05-17	707	707	686	692	144,700	692
2010-05-14	733	733	705	708	184,100	708
2010-05-13	733	735	723	732	73,400	732
2010-05-12	717	732	715	720	108,000	720
2010-05-11	733	739	721	723	93,100	723
2010-05-10	708	733	701	726	152,400	726
2010-05-07	704	718	702	712	123,100	712
2010-05-06	765	765	730	734	146,700	734
2010-04-30	760	774	746	772	251,600	772
2010-04-28	796	798	729	750	263,100	750
2010-04-27	808	815	802	811	86,000	811
2010-04-26	800	810	794	808	82,100	808
2010-04-23	792	799	776	796	83,800	796
2010-04-22	779	791	764	790	111,500	790
2010-04-21	795	795	783	789	111,900	789
2010-04-20	780	796	780	786	84,700	786
2010-04-19	770	788	767	776	92,500	776
2010-04-16	796	810	781	785	143,600	785
2010-04-15	780	816	776	811	347,600	811
2010-04-14	755	766	754	756	92,300	756
2010-04-13	771	771	754	759	69,400	759
2010-04-12	765	769	762	763	60,000	763
2010-04-09	765	765	751	762	71,200	762
2010-04-08	755	761	752	755	86,100	755
2010-04-07	748	764	744	754	111,200	754
2010-04-06	749	753	740	741	43,000	741
2010-04-05	745	749	741	748	55,000	748
2010-04-02	749	749	739	742	70,300	742
2010-04-01	742	744	731	738	95,100	738
2010-03-31	745	746	737	743	127,000	743
2010-03-30	735	743	731	741	108,900	741
2010-03-29	740	743	730	737	30,800	737
2010-03-26	729	738	721	738	104,400	738
2010-03-25	730	730	714	721	78,500	721
2010-03-24	728	728	700	723	61,700	723
2010-03-23	721	724	716	718	38,100	718
2010-03-19	723	726	700	722	97,900	722
2010-03-18	729	733	720	728	34,600	728
2010-03-17	733	733	725	729	40,700	729
2010-03-16	734	741	732	733	41,400	733
2010-03-15	748	748	735	740	40,000	740
2010-03-12	727	735	723	733	101,200	733
2010-03-11	728	733	726	732	74,800	732
2010-03-10	729	731	726	728	44,700	728
2010-03-09	723	731	723	728	30,300	728
2010-03-08	733	733	719	728	46,000	728
2010-03-05	710	720	702	718	53,000	718
2010-03-04	704	711	697	702	70,100	702
2010-03-03	709	709	701	709	31,900	709
2010-03-02	708	708	700	708	67,900	708
2010-03-01	694	701	688	698	69,600	698
2010-02-26	683	702	682	694	67,900	694
2010-02-25	693	693	682	686	83,000	686
2010-02-24	698	700	681	687	97,600	687
2010-02-23	703	714	685	705	147,800	705
2010-02-22	711	717	704	709	106,900	709
2010-02-19	706	708	684	690	112,800	690
2010-02-18	715	715	708	712	52,100	712
2010-02-17	708	728	701	713	110,500	713
2010-02-16	701	716	701	711	75,400	711
2010-02-15	727	731	706	706	152,000	706
2010-02-12	767	768	751	765	58,700	765
2010-02-10	774	775	755	755	51,900	755
2010-02-09	747	776	746	769	64,100	769
2010-02-08	758	772	748	759	92,800	759
2010-02-05	780	782	763	773	54,200	773
2010-02-04	800	801	784	795	86,300	795
2010-02-03	792	815	790	797	110,000	797
2010-02-02	786	802	783	796	60,600	796
2010-02-01	788	801	785	798	78,300	798
2010-01-29	818	825	808	808	65,700	808
2010-01-28	832	841	823	833	79,400	833
2010-01-27	840	846	832	835	111,900	835
2010-01-26	830	854	830	842	125,200	842
2010-01-25	830	847	829	840	40,600	840
2010-01-22	848	848	831	843	47,500	843
2010-01-21	848	867	841	863	77,700	863
2010-01-20	865	865	838	839	97,500	839
2010-01-19	867	880	862	873	71,400	873
2010-01-18	852	870	820	857	95,900	857
2010-01-15	856	865	845	864	88,600	864
2010-01-14	854	872	854	866	118,100	866
2010-01-13	840	901	840	882	165,100	882
2010-01-12	810	835	810	832	104,600	832
2010-01-08	829	831	817	819	126,500	819
2010-01-07	819	834	775	829	95,200	829
2010-01-06	810	835	796	827	98,300	827
2010-01-05	841	841	816	820	37,800	820
2010-01-04	818	839	818	829	29,200	829

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