5975 東プレ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5551,5801,5501,558102,8001,558
2013-12-271,5481,5481,5151,54691,5001,546
2013-12-261,5001,5491,4901,54194,5001,541
2013-12-251,4831,5131,4751,505136,1001,505
2013-12-241,5231,5231,4991,505100,5001,505
2013-12-201,5251,5271,5151,52168,0001,521
2013-12-191,5601,5601,5161,528142,0001,528
2013-12-181,5381,5621,5251,559151,7001,559
2013-12-171,5171,5621,5171,550179,0001,550
2013-12-161,5421,5571,5151,525111,3001,525
2013-12-131,5531,5601,5061,531220,3001,531
2013-12-121,5231,5351,5051,526118,4001,526
2013-12-111,5501,5591,5221,53689,3001,536
2013-12-101,5581,5581,5321,55389,7001,553
2013-12-091,5331,5651,5311,558112,0001,558
2013-12-061,5131,5281,5011,522216,2001,522
2013-12-051,5081,5451,4961,505240,2001,505
2013-12-041,4601,5121,4501,481263,0001,481
2013-12-031,4451,4831,4341,462178,3001,462
2013-12-021,4471,4531,4281,43756,4001,437
2013-11-291,4351,4551,4111,447167,9001,447
2013-11-281,4251,4511,4161,429256,7001,429
2013-11-271,3951,4351,3921,423102,6001,423
2013-11-261,4211,4361,4001,400305,0001,400
2013-11-251,4281,4441,4111,438146,8001,438
2013-11-221,4201,4371,4051,413117,9001,413
2013-11-211,4131,4271,3961,40893,1001,408
2013-11-201,4371,4371,4011,41456,4001,414
2013-11-191,4461,4471,4111,42693,8001,426
2013-11-181,4441,4781,4321,460133,2001,460
2013-11-151,4001,4461,3921,434244,8001,434
2013-11-141,3881,4141,3801,389145,9001,389
2013-11-131,4001,4051,3721,38089,3001,380
2013-11-121,3601,4191,3601,394140,2001,394
2013-11-111,3801,4361,3391,349218,2001,349
2013-11-081,3331,3671,3311,350127,5001,350
2013-11-071,3941,4101,3411,354196,6001,354
2013-11-061,4151,4201,3811,394205,2001,394
2013-11-051,4321,4491,4091,430194,7001,430
2013-11-011,4001,4901,3981,430205,0001,430
2013-10-311,3441,4801,3351,374363,9001,374
2013-10-301,3501,3501,3121,34486,7001,344
2013-10-291,3341,3561,3171,330151,6001,330
2013-10-281,3111,3681,3111,35486,7001,354
2013-10-251,3891,3931,3051,310189,5001,310
2013-10-241,3621,3871,3421,38666,2001,386
2013-10-231,4081,4081,3511,357115,4001,357
2013-10-221,3931,4071,3711,40193,9001,401
2013-10-211,3541,3941,3541,383111,3001,383
2013-10-181,3501,3631,3281,350116,9001,350
2013-10-171,3601,3701,3341,350102,9001,350
2013-10-161,3821,3821,3241,338122,4001,338
2013-10-151,3351,4071,3351,375252,2001,375
2013-10-111,3501,3701,3121,329167,7001,329
2013-10-101,3301,3631,3201,341137,2001,341
2013-10-091,2741,3231,2651,31982,8001,319
2013-10-081,3081,3181,2831,29076,5001,290
2013-10-071,3081,3211,2841,311142,6001,311
2013-10-041,3301,3441,2841,309105,7001,309
2013-10-031,2861,3501,2821,329219,7001,329
2013-10-021,2661,3111,2661,288129,7001,288
2013-10-011,2651,2951,2401,26785,9001,267
2013-09-301,2651,2691,2371,26262,1001,262
2013-09-271,3081,3171,2821,29199,3001,291
2013-09-261,2751,3001,2351,29962,2001,299
2013-09-251,2881,2891,2751,28153,3001,281
2013-09-241,2891,2891,2451,28259,2001,282
2013-09-201,2991,3261,2611,296134,9001,296
2013-09-191,2651,2871,2421,28569,2001,285
2013-09-181,2961,3171,2511,263138,3001,263
2013-09-171,2711,3001,2511,287106,2001,287
2013-09-131,2091,2701,1901,250165,6001,250
2013-09-121,1961,2021,1751,199111,4001,199
2013-09-111,2051,2241,1911,19958,1001,199
2013-09-101,2001,2161,1901,20082,5001,200
2013-09-091,1951,2101,1701,18677,9001,186
2013-09-061,1631,1951,1531,186156,9001,186
2013-09-051,1621,1841,1321,15198,3001,151
2013-09-041,0891,1561,0851,146110,2001,146
2013-09-031,0671,1101,0671,095114,7001,095
2013-09-021,0511,0551,0291,03759,0001,037
2013-08-301,0781,0821,0431,05972,8001,059
2013-08-291,0861,0911,0681,07247,6001,072
2013-08-281,0591,0921,0571,08667,4001,086
2013-08-271,1091,1151,0951,10245,7001,102
2013-08-261,1161,1291,1031,11243,0001,112
2013-08-231,1471,1501,1011,113107,4001,113
2013-08-221,0601,1621,0511,133314,8001,133
2013-08-211,0401,0721,0321,05981,1001,059
2013-08-201,0651,0661,0411,04348,8001,043
2013-08-191,0701,0761,0551,07543,9001,075
2013-08-161,0461,0851,0441,07364,6001,073
2013-08-151,0681,0841,0531,06046,3001,060
2013-08-141,0841,0951,0501,06768,0001,067
2013-08-131,0861,0951,0661,08135,3001,081
2013-08-121,0631,0991,0581,06591,4001,065
2013-08-091,1091,1191,0611,070229,2001,070
2013-08-081,0501,2191,0501,130353,0001,130
2013-08-071,0651,0851,0401,059174,6001,059
2013-08-061,0101,0731,0101,069245,2001,069
2013-08-051,0501,0501,0331,038148,7001,038
2013-08-029901,1249661,065331,6001,065
2013-08-019901,007965974350,700974
2013-07-319001,0528891,007328,7001,007
2013-07-3088192188190343,700903
2013-07-2990390788189072,700890
2013-07-2691892790991354,900913
2013-07-2594194593694053,500940
2013-07-2494894892194658,400946
2013-07-2394894892994335,900943
2013-07-2294094892694855,600948
2013-07-1994894891492560,100925
2013-07-1892593592593435,900934
2013-07-1791092291092042,000920
2013-07-1692592590791030,300910
2013-07-1290491389691134,800911
2013-07-1189190188289955,200899
2013-07-1089890589390058,300900
2013-07-0987989186788764,900887
2013-07-0888788787087037,100870
2013-07-0587087786487427,200874
2013-07-0486787185886433,600864
2013-07-0387087286286737,100867
2013-07-0284886184786048,100860
2013-07-0186186582984555,300845
2013-06-28839861837857121,000857
2013-06-27799820781819106,200819
2013-06-2679480577678037,500780
2013-06-2579980477178892,000788
2013-06-2479980678979079,100790
2013-06-21820820782798168,500798
2013-06-2082583081082163,800821
2013-06-1984084481983483,200834
2013-06-1881282480681277,500812
2013-06-1781083379382494,700824
2013-06-14794816794809256,500809
2013-06-13839839806809138,900809
2013-06-12860860826843104,300843
2013-06-1188189286787383,200873
2013-06-10861892860884100,200884
2013-06-07850857806821154,400821
2013-06-0688891086686995,900869
2013-06-05891936888898128,200898
2013-06-04884897850888159,200888
2013-06-03906915881884111,700884
2013-05-31904925903923107,400923
2013-05-30928936898903120,100903
2013-05-2998498695295461,000954
2013-05-28942975941969101,800969
2013-05-27973993938957128,500957
2013-05-249601,0399351,003228,1001,003
2013-05-239971,019945945172,100945
2013-05-221,0081,02299699789,300997
2013-05-219951,0239951,00857,5001,008
2013-05-201,0211,0251,0131,01562,4001,015
2013-05-171,0091,0289921,01485,0001,014
2013-05-169931,0109801,008115,0001,008
2013-05-159981,00698098673,200986
2013-05-1499099898399051,000990
2013-05-13979991976989109,200989
2013-05-1097498595497979,600979
2013-05-0997997994194849,400948
2013-05-0896097595296765,500967
2013-05-0793095493095072,500950
2013-05-0292393090291547,400915
2013-05-01906929892922113,200922
2013-04-30921928902906146,100906
2013-04-26982984905911172,400911
2013-04-251,0001,00897898276,600982
2013-04-2498099997899889,500998
2013-04-2398098395397682,600976
2013-04-2295698595597346,600973
2013-04-1993895092194142,800941
2013-04-1892194991394061,400940
2013-04-17922927912917115,700917
2013-04-1692293390791172,800911
2013-04-1596796793693740,600937
2013-04-1297498296096664,500966
2013-04-1198499295896872,900968
2013-04-101,0171,017951967109,400967
2013-04-091,0101,01896799455,700994
2013-04-089901,0489821,00681,7001,006
2013-04-0598099395497584,300975
2013-04-0490494288594246,700942
2013-04-0387490386390251,800902
2013-04-0289689687087463,500874
2013-04-0193193289589559,100895
2013-03-2997097093894054,400940
2013-03-2896697594696738,100967
2013-03-2796397995395744,000957
2013-03-2693196093095776,900957
2013-03-2595995992692791,100927
2013-03-2296897094294254,200942
2013-03-21931977931967136,400967
2013-03-1994695892392580,400925
2013-03-1895095692094878,300948
2013-03-1590995690595595,500955
2013-03-1490290288789446,200894
2013-03-1390591189889833,100898
2013-03-1291091990090278,200902
2013-03-1189890989190688,900906
2013-03-08874898872887131,100887
2013-03-0789089987187948,800879
2013-03-0687488687088354,800883
2013-03-0584787784786433,300864
2013-03-0486887884084066,100840
2013-03-01881900861867114,600867
2013-02-2884088084088087,000880
2013-02-2785485482283059,600830
2013-02-2684787284785654,100856
2013-02-2587687784484746,600847
2013-02-2284786683186144,800861
2013-02-2187888986086241,000862
2013-02-2087089286888368,900883
2013-02-1986488485186938,100869
2013-02-1884587984187963,900879
2013-02-1583583880581441,400814
2013-02-1483985583284863,400848
2013-02-1384585983884466,400844
2013-02-1288588586086059,900860
2013-02-0888088386687363,500873
2013-02-0785788285487683,000876
2013-02-0684286483085679,200856
2013-02-0585285281581877,300818
2013-02-0487889085886747,000867
2013-02-0188088886687841,600878
2013-01-3186689085388653,300886
2013-01-3084186784185136,400851
2013-01-2984085881084438,500844
2013-01-2887087083584952,300849
2013-01-2587487685787251,600872
2013-01-2482486082485837,500858
2013-01-2383384382682933,800829
2013-01-2285285383083834,200838
2013-01-2186386785486419,500864
2013-01-1884886984886254,800862
2013-01-1782784781383361,600833
2013-01-1686586583483525,800835
2013-01-1586987685185933,700859
2013-01-1185586685085936,400859
2013-01-1085085483584341,900843
2013-01-0984586483185736,100857
2013-01-0885386083685444,100854
2013-01-0789089084285375,500853
2013-01-04831890818890100,400890

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