5975 東プレ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2877779477378638,500786
2012-12-2778079777878140,600781
2012-12-2678778776977934,700779
2012-12-2579979977478125,700781
2012-12-2179879876377539,900775
2012-12-2079479778379430,900794
2012-12-1978379778179428,700794
2012-12-1876678776677627,500776
2012-12-1778678777577530,800775
2012-12-14770780766771100,700771
2012-12-1377478075876134,700761
2012-12-1275577074776437,200764
2012-12-1174675374475115,000751
2012-12-1076576574575225,400752
2012-12-0776577376376724,600767
2012-12-0676578276377786,100777
2012-12-0575675674175050,200750
2012-12-0475875873974238,600742
2012-12-0373976372975941,800759
2012-11-3075975972272443,300724
2012-11-2974576574575222,000752
2012-11-2877778474975214,300752
2012-11-2776078776078546,300785
2012-11-2678878875377550,100775
2012-11-2274676074375842,100758
2012-11-2174274572273137,300731
2012-11-2073474673174139,000741
2012-11-1972674571073339,800733
2012-11-1668172368172149,400721
2012-11-1566569266369024,500690
2012-11-1464165364164916,500649
2012-11-1366066064365130,600651
2012-11-1268868965665630,500656
2012-11-0967968167167926,500679
2012-11-0869169668469041,100690
2012-11-0774874869370348,800703
2012-11-0673874973274523,400745
2012-11-0574575072575024,600750
2012-11-0275075073174454,400744
2012-11-0170073769773751,600737
2012-10-3168771066569049,200690
2012-10-3067469965568740,800687
2012-10-2968068365667022,800670
2012-10-2667568367167712,900677
2012-10-2567267666667623,400676
2012-10-2466867466266922,200669
2012-10-2369069066767820,100678
2012-10-2268669768069020,600690
2012-10-1966770466770440,400704
2012-10-1866067365367118,400671
2012-10-1765766365065225,000652
2012-10-1664965664565117,100651
2012-10-1564564962964935,500649
2012-10-1263164063163530,600635
2012-10-1161264061062552,100625
2012-10-1063663662162436,600624
2012-10-0964364962863657,500636
2012-10-0565065964264819,100648
2012-10-0464766664164934,900649
2012-10-0365466364064137,600641
2012-10-0265967465165335,500653
2012-10-0165266064165551,300655
2012-09-2868568665066158,600661
2012-09-2768169167568229,300682
2012-09-2669069467568127,400681
2012-09-2568370667570466,900704
2012-09-2468068467067934,400679
2012-09-2169270067768023,400680
2012-09-2071271968668729,900687
2012-09-1972472770072042,000720
2012-09-1872674071972427,000724
2012-09-1473173971072854,600728
2012-09-1372872871772122,500721
2012-09-1272373171572831,900728
2012-09-1173473471072131,700721
2012-09-1071874170573737,100737
2012-09-0769271468570733,700707
2012-09-0666468265967119,800671
2012-09-0567367465066217,700662
2012-09-0467667666367231,800672
2012-09-0368570167768128,000681
2012-08-3168169867168331,400683
2012-08-3071071067569052,000690
2012-08-2971272869070949,300709
2012-08-2874075970170854,800708
2012-08-2777177173573631,800736
2012-08-2476076775476423,700764
2012-08-2377077075475722,300757
2012-08-227647747647729,400772
2012-08-2176777175476334,200763
2012-08-2080080076476730,400767
2012-08-1778579478079413,500794
2012-08-1677378777178523,200785
2012-08-1577277276676933,700769
2012-08-1476479176078771,300787
2012-08-1374475573575522,700755
2012-08-1075276273874433,900744
2012-08-0977777775076847,100768
2012-08-0874278174278166,700781
2012-08-0770373570372920,300729
2012-08-0669970969570327,400703
2012-08-0369270067368733,400687
2012-08-0272072769270141,100701
2012-08-0171973970371036,600710
2012-07-3167972067971842,200718
2012-07-3065767965467917,000679
2012-07-2764567264265234,100652
2012-07-2661963861163544,900635
2012-07-2563564060461157,200611
2012-07-2463064162063328,100633
2012-07-2363265162863626,800636
2012-07-2065866163563941,900639
2012-07-1966968066066235,300662
2012-07-1867568266366522,200665
2012-07-1768568966667019,500670
2012-07-1369770569369520,600695
2012-07-1271271469569530,500695
2012-07-1171572470270918,900709
2012-07-1073073571771931,100719
2012-07-0973073272172326,500723
2012-07-0673875873074054,200740
2012-07-0574374872973815,500738
2012-07-0474375074074325,600743
2012-07-0373073973073738,300737
2012-07-0276977072472555,000725
2012-06-2974977274476557,100765
2012-06-2878478474675677,900756
2012-06-2773775072574959,400749
2012-06-2672673269671957,600719
2012-06-2573373571672562,900725
2012-06-2271972170170386,900703
2012-06-2170673170673035,700730
2012-06-2069170768970032,100700
2012-06-1968069767568353,600683
2012-06-1868569167567645,100676
2012-06-1567867865966663,100666
2012-06-1466266265265938,500659
2012-06-1367168266367850,600678
2012-06-1266567265766852,300668
2012-06-1166768366167560,000675
2012-06-08679679654667121,700667
2012-06-0766468366368172,300681
2012-06-0663866563366181,000661
2012-06-0561362960362850,100628
2012-06-0461561560060552,800605
2012-06-0163763862262740,500627
2012-05-3165165563565336,400653
2012-05-3066466464266044,700660
2012-05-2965568165567265,200672
2012-05-2867167165065844,700658
2012-05-2567467965867446,900674
2012-05-2466967064766943,000669
2012-05-2368268365566958,000669
2012-05-2267369367368228,400682
2012-05-2168770166566839,200668
2012-05-1868468465466777,600667
2012-05-1767870567469636,700696
2012-05-1668569167267844,000678
2012-05-1570771066667589,300675
2012-05-1473073471672238,600722
2012-05-1173175173174230,700742
2012-05-1073974173073436,100734
2012-05-0975576074174260,300742
2012-05-0874677574076555,400765
2012-05-0775776874474431,700744
2012-05-0277479076078565,700785
2012-05-01755779745773105,300773
2012-04-27815835743754111,100754
2012-04-26789824770824106,500824
2012-04-2578679878278458,800784
2012-04-2478178177077330,500773
2012-04-2380180778578938,300789
2012-04-2080180679580057,700800
2012-04-1980280779479943,200799
2012-04-1879081477581341,100813
2012-04-1778378577177840,600778
2012-04-1680080378178638,700786
2012-04-1382082080080534,900805
2012-04-1281582079382035,500820
2012-04-1180482179881429,500814
2012-04-1083983981681634,800816
2012-04-0982583581283165,200831
2012-04-0683083381983141,100831
2012-04-05844847828840101,700840
2012-04-0486387183884786,200847
2012-04-0386186384885358,300853
2012-04-0286687286286678,600866
2012-03-3088388386286964,400869
2012-03-2987488186486856,200868
2012-03-2886887986387366,700873
2012-03-2785187185186872,800868
2012-03-2686186684984944,800849
2012-03-2386186885385847,300858
2012-03-2286488286487461,200874
2012-03-2185787285185966,200859
2012-03-1987788784985175,700851
2012-03-1687588186887742,200877
2012-03-1587488286187741,400877
2012-03-1486888386587459,800874
2012-03-1386087385085064,100850
2012-03-1286486684885362,100853
2012-03-09886886850866150,200866
2012-03-0885887485787150,200871
2012-03-0783986083386039,900860
2012-03-0684686084484956,200849
2012-03-0584785984585477,300854
2012-03-0284885583685183,500851
2012-03-0183684682583587,600835
2012-02-29825840823830111,500830
2012-02-2879982579681951,900819
2012-02-2780080879579932,800799
2012-02-2480580579079749,000797
2012-02-2378780478279972,900799
2012-02-2278379277077778,700777
2012-02-2178478477077653,100776
2012-02-2079479678078425,300784
2012-02-1778079577879058,100790
2012-02-16795796765771109,900771
2012-02-1580180879679863,800798
2012-02-1479581078081052,600810
2012-02-1379580479079440,400794
2012-02-1079179578579543,000795
2012-02-0979579578779036,800790
2012-02-0879280078979528,700795
2012-02-0779580779279223,700792
2012-02-0679080579080441,800804
2012-02-0380180178378323,300783
2012-02-0280181779780048,300800
2012-02-0179280179079534,900795
2012-01-3178379076778635,900786
2012-01-3077878476277712,600777
2012-01-2778279477377319,900773
2012-01-2678279077278832,000788
2012-01-2577878276577443,100774
2012-01-2478578776676818,900768
2012-01-2377678277278017,000780
2012-01-2077278576977651,200776
2012-01-1977277875775817,400758
2012-01-1877678176276443,100764
2012-01-1777977976577511,100775
2012-01-1675977975977910,900779
2012-01-1376777776577222,800772
2012-01-1277977976276637,200766
2012-01-1177278077278015,800780
2012-01-1076777975977530,300775
2012-01-0677777775375863,900758
2012-01-0577778076877023,500770
2012-01-0477278076777766,000777

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