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
2013-12-30	1,555	1,580	1,550	1,558	102,800	1,558
2013-12-27	1,548	1,548	1,515	1,546	91,500	1,546
2013-12-26	1,500	1,549	1,490	1,541	94,500	1,541
2013-12-25	1,483	1,513	1,475	1,505	136,100	1,505
2013-12-24	1,523	1,523	1,499	1,505	100,500	1,505
2013-12-20	1,525	1,527	1,515	1,521	68,000	1,521
2013-12-19	1,560	1,560	1,516	1,528	142,000	1,528
2013-12-18	1,538	1,562	1,525	1,559	151,700	1,559
2013-12-17	1,517	1,562	1,517	1,550	179,000	1,550
2013-12-16	1,542	1,557	1,515	1,525	111,300	1,525
2013-12-13	1,553	1,560	1,506	1,531	220,300	1,531
2013-12-12	1,523	1,535	1,505	1,526	118,400	1,526
2013-12-11	1,550	1,559	1,522	1,536	89,300	1,536
2013-12-10	1,558	1,558	1,532	1,553	89,700	1,553
2013-12-09	1,533	1,565	1,531	1,558	112,000	1,558
2013-12-06	1,513	1,528	1,501	1,522	216,200	1,522
2013-12-05	1,508	1,545	1,496	1,505	240,200	1,505
2013-12-04	1,460	1,512	1,450	1,481	263,000	1,481
2013-12-03	1,445	1,483	1,434	1,462	178,300	1,462
2013-12-02	1,447	1,453	1,428	1,437	56,400	1,437
2013-11-29	1,435	1,455	1,411	1,447	167,900	1,447
2013-11-28	1,425	1,451	1,416	1,429	256,700	1,429
2013-11-27	1,395	1,435	1,392	1,423	102,600	1,423
2013-11-26	1,421	1,436	1,400	1,400	305,000	1,400
2013-11-25	1,428	1,444	1,411	1,438	146,800	1,438
2013-11-22	1,420	1,437	1,405	1,413	117,900	1,413
2013-11-21	1,413	1,427	1,396	1,408	93,100	1,408
2013-11-20	1,437	1,437	1,401	1,414	56,400	1,414
2013-11-19	1,446	1,447	1,411	1,426	93,800	1,426
2013-11-18	1,444	1,478	1,432	1,460	133,200	1,460
2013-11-15	1,400	1,446	1,392	1,434	244,800	1,434
2013-11-14	1,388	1,414	1,380	1,389	145,900	1,389
2013-11-13	1,400	1,405	1,372	1,380	89,300	1,380
2013-11-12	1,360	1,419	1,360	1,394	140,200	1,394
2013-11-11	1,380	1,436	1,339	1,349	218,200	1,349
2013-11-08	1,333	1,367	1,331	1,350	127,500	1,350
2013-11-07	1,394	1,410	1,341	1,354	196,600	1,354
2013-11-06	1,415	1,420	1,381	1,394	205,200	1,394
2013-11-05	1,432	1,449	1,409	1,430	194,700	1,430
2013-11-01	1,400	1,490	1,398	1,430	205,000	1,430
2013-10-31	1,344	1,480	1,335	1,374	363,900	1,374
2013-10-30	1,350	1,350	1,312	1,344	86,700	1,344
2013-10-29	1,334	1,356	1,317	1,330	151,600	1,330
2013-10-28	1,311	1,368	1,311	1,354	86,700	1,354
2013-10-25	1,389	1,393	1,305	1,310	189,500	1,310
2013-10-24	1,362	1,387	1,342	1,386	66,200	1,386
2013-10-23	1,408	1,408	1,351	1,357	115,400	1,357
2013-10-22	1,393	1,407	1,371	1,401	93,900	1,401
2013-10-21	1,354	1,394	1,354	1,383	111,300	1,383
2013-10-18	1,350	1,363	1,328	1,350	116,900	1,350
2013-10-17	1,360	1,370	1,334	1,350	102,900	1,350
2013-10-16	1,382	1,382	1,324	1,338	122,400	1,338
2013-10-15	1,335	1,407	1,335	1,375	252,200	1,375
2013-10-11	1,350	1,370	1,312	1,329	167,700	1,329
2013-10-10	1,330	1,363	1,320	1,341	137,200	1,341
2013-10-09	1,274	1,323	1,265	1,319	82,800	1,319
2013-10-08	1,308	1,318	1,283	1,290	76,500	1,290
2013-10-07	1,308	1,321	1,284	1,311	142,600	1,311
2013-10-04	1,330	1,344	1,284	1,309	105,700	1,309
2013-10-03	1,286	1,350	1,282	1,329	219,700	1,329
2013-10-02	1,266	1,311	1,266	1,288	129,700	1,288
2013-10-01	1,265	1,295	1,240	1,267	85,900	1,267
2013-09-30	1,265	1,269	1,237	1,262	62,100	1,262
2013-09-27	1,308	1,317	1,282	1,291	99,300	1,291
2013-09-26	1,275	1,300	1,235	1,299	62,200	1,299
2013-09-25	1,288	1,289	1,275	1,281	53,300	1,281
2013-09-24	1,289	1,289	1,245	1,282	59,200	1,282
2013-09-20	1,299	1,326	1,261	1,296	134,900	1,296
2013-09-19	1,265	1,287	1,242	1,285	69,200	1,285
2013-09-18	1,296	1,317	1,251	1,263	138,300	1,263
2013-09-17	1,271	1,300	1,251	1,287	106,200	1,287
2013-09-13	1,209	1,270	1,190	1,250	165,600	1,250
2013-09-12	1,196	1,202	1,175	1,199	111,400	1,199
2013-09-11	1,205	1,224	1,191	1,199	58,100	1,199
2013-09-10	1,200	1,216	1,190	1,200	82,500	1,200
2013-09-09	1,195	1,210	1,170	1,186	77,900	1,186
2013-09-06	1,163	1,195	1,153	1,186	156,900	1,186
2013-09-05	1,162	1,184	1,132	1,151	98,300	1,151
2013-09-04	1,089	1,156	1,085	1,146	110,200	1,146
2013-09-03	1,067	1,110	1,067	1,095	114,700	1,095
2013-09-02	1,051	1,055	1,029	1,037	59,000	1,037
2013-08-30	1,078	1,082	1,043	1,059	72,800	1,059
2013-08-29	1,086	1,091	1,068	1,072	47,600	1,072
2013-08-28	1,059	1,092	1,057	1,086	67,400	1,086
2013-08-27	1,109	1,115	1,095	1,102	45,700	1,102
2013-08-26	1,116	1,129	1,103	1,112	43,000	1,112
2013-08-23	1,147	1,150	1,101	1,113	107,400	1,113
2013-08-22	1,060	1,162	1,051	1,133	314,800	1,133
2013-08-21	1,040	1,072	1,032	1,059	81,100	1,059
2013-08-20	1,065	1,066	1,041	1,043	48,800	1,043
2013-08-19	1,070	1,076	1,055	1,075	43,900	1,075
2013-08-16	1,046	1,085	1,044	1,073	64,600	1,073
2013-08-15	1,068	1,084	1,053	1,060	46,300	1,060
2013-08-14	1,084	1,095	1,050	1,067	68,000	1,067
2013-08-13	1,086	1,095	1,066	1,081	35,300	1,081
2013-08-12	1,063	1,099	1,058	1,065	91,400	1,065
2013-08-09	1,109	1,119	1,061	1,070	229,200	1,070
2013-08-08	1,050	1,219	1,050	1,130	353,000	1,130
2013-08-07	1,065	1,085	1,040	1,059	174,600	1,059
2013-08-06	1,010	1,073	1,010	1,069	245,200	1,069
2013-08-05	1,050	1,050	1,033	1,038	148,700	1,038
2013-08-02	990	1,124	966	1,065	331,600	1,065
2013-08-01	990	1,007	965	974	350,700	974
2013-07-31	900	1,052	889	1,007	328,700	1,007
2013-07-30	881	921	881	903	43,700	903
2013-07-29	903	907	881	890	72,700	890
2013-07-26	918	927	909	913	54,900	913
2013-07-25	941	945	936	940	53,500	940
2013-07-24	948	948	921	946	58,400	946
2013-07-23	948	948	929	943	35,900	943
2013-07-22	940	948	926	948	55,600	948
2013-07-19	948	948	914	925	60,100	925
2013-07-18	925	935	925	934	35,900	934
2013-07-17	910	922	910	920	42,000	920
2013-07-16	925	925	907	910	30,300	910
2013-07-12	904	913	896	911	34,800	911
2013-07-11	891	901	882	899	55,200	899
2013-07-10	898	905	893	900	58,300	900
2013-07-09	879	891	867	887	64,900	887
2013-07-08	887	887	870	870	37,100	870
2013-07-05	870	877	864	874	27,200	874
2013-07-04	867	871	858	864	33,600	864
2013-07-03	870	872	862	867	37,100	867
2013-07-02	848	861	847	860	48,100	860
2013-07-01	861	865	829	845	55,300	845
2013-06-28	839	861	837	857	121,000	857
2013-06-27	799	820	781	819	106,200	819
2013-06-26	794	805	776	780	37,500	780
2013-06-25	799	804	771	788	92,000	788
2013-06-24	799	806	789	790	79,100	790
2013-06-21	820	820	782	798	168,500	798
2013-06-20	825	830	810	821	63,800	821
2013-06-19	840	844	819	834	83,200	834
2013-06-18	812	824	806	812	77,500	812
2013-06-17	810	833	793	824	94,700	824
2013-06-14	794	816	794	809	256,500	809
2013-06-13	839	839	806	809	138,900	809
2013-06-12	860	860	826	843	104,300	843
2013-06-11	881	892	867	873	83,200	873
2013-06-10	861	892	860	884	100,200	884
2013-06-07	850	857	806	821	154,400	821
2013-06-06	888	910	866	869	95,900	869
2013-06-05	891	936	888	898	128,200	898
2013-06-04	884	897	850	888	159,200	888
2013-06-03	906	915	881	884	111,700	884
2013-05-31	904	925	903	923	107,400	923
2013-05-30	928	936	898	903	120,100	903
2013-05-29	984	986	952	954	61,000	954
2013-05-28	942	975	941	969	101,800	969
2013-05-27	973	993	938	957	128,500	957
2013-05-24	960	1,039	935	1,003	228,100	1,003
2013-05-23	997	1,019	945	945	172,100	945
2013-05-22	1,008	1,022	996	997	89,300	997
2013-05-21	995	1,023	995	1,008	57,500	1,008
2013-05-20	1,021	1,025	1,013	1,015	62,400	1,015
2013-05-17	1,009	1,028	992	1,014	85,000	1,014
2013-05-16	993	1,010	980	1,008	115,000	1,008
2013-05-15	998	1,006	980	986	73,200	986
2013-05-14	990	998	983	990	51,000	990
2013-05-13	979	991	976	989	109,200	989
2013-05-10	974	985	954	979	79,600	979
2013-05-09	979	979	941	948	49,400	948
2013-05-08	960	975	952	967	65,500	967
2013-05-07	930	954	930	950	72,500	950
2013-05-02	923	930	902	915	47,400	915
2013-05-01	906	929	892	922	113,200	922
2013-04-30	921	928	902	906	146,100	906
2013-04-26	982	984	905	911	172,400	911
2013-04-25	1,000	1,008	978	982	76,600	982
2013-04-24	980	999	978	998	89,500	998
2013-04-23	980	983	953	976	82,600	976
2013-04-22	956	985	955	973	46,600	973
2013-04-19	938	950	921	941	42,800	941
2013-04-18	921	949	913	940	61,400	940
2013-04-17	922	927	912	917	115,700	917
2013-04-16	922	933	907	911	72,800	911
2013-04-15	967	967	936	937	40,600	937
2013-04-12	974	982	960	966	64,500	966
2013-04-11	984	992	958	968	72,900	968
2013-04-10	1,017	1,017	951	967	109,400	967
2013-04-09	1,010	1,018	967	994	55,700	994
2013-04-08	990	1,048	982	1,006	81,700	1,006
2013-04-05	980	993	954	975	84,300	975
2013-04-04	904	942	885	942	46,700	942
2013-04-03	874	903	863	902	51,800	902
2013-04-02	896	896	870	874	63,500	874
2013-04-01	931	932	895	895	59,100	895
2013-03-29	970	970	938	940	54,400	940
2013-03-28	966	975	946	967	38,100	967
2013-03-27	963	979	953	957	44,000	957
2013-03-26	931	960	930	957	76,900	957
2013-03-25	959	959	926	927	91,100	927
2013-03-22	968	970	942	942	54,200	942
2013-03-21	931	977	931	967	136,400	967
2013-03-19	946	958	923	925	80,400	925
2013-03-18	950	956	920	948	78,300	948
2013-03-15	909	956	905	955	95,500	955
2013-03-14	902	902	887	894	46,200	894
2013-03-13	905	911	898	898	33,100	898
2013-03-12	910	919	900	902	78,200	902
2013-03-11	898	909	891	906	88,900	906
2013-03-08	874	898	872	887	131,100	887
2013-03-07	890	899	871	879	48,800	879
2013-03-06	874	886	870	883	54,800	883
2013-03-05	847	877	847	864	33,300	864
2013-03-04	868	878	840	840	66,100	840
2013-03-01	881	900	861	867	114,600	867
2013-02-28	840	880	840	880	87,000	880
2013-02-27	854	854	822	830	59,600	830
2013-02-26	847	872	847	856	54,100	856
2013-02-25	876	877	844	847	46,600	847
2013-02-22	847	866	831	861	44,800	861
2013-02-21	878	889	860	862	41,000	862
2013-02-20	870	892	868	883	68,900	883
2013-02-19	864	884	851	869	38,100	869
2013-02-18	845	879	841	879	63,900	879
2013-02-15	835	838	805	814	41,400	814
2013-02-14	839	855	832	848	63,400	848
2013-02-13	845	859	838	844	66,400	844
2013-02-12	885	885	860	860	59,900	860
2013-02-08	880	883	866	873	63,500	873
2013-02-07	857	882	854	876	83,000	876
2013-02-06	842	864	830	856	79,200	856
2013-02-05	852	852	815	818	77,300	818
2013-02-04	878	890	858	867	47,000	867
2013-02-01	880	888	866	878	41,600	878
2013-01-31	866	890	853	886	53,300	886
2013-01-30	841	867	841	851	36,400	851
2013-01-29	840	858	810	844	38,500	844
2013-01-28	870	870	835	849	52,300	849
2013-01-25	874	876	857	872	51,600	872
2013-01-24	824	860	824	858	37,500	858
2013-01-23	833	843	826	829	33,800	829
2013-01-22	852	853	830	838	34,200	838
2013-01-21	863	867	854	864	19,500	864
2013-01-18	848	869	848	862	54,800	862
2013-01-17	827	847	813	833	61,600	833
2013-01-16	865	865	834	835	25,800	835
2013-01-15	869	876	851	859	33,700	859
2013-01-11	855	866	850	859	36,400	859
2013-01-10	850	854	835	843	41,900	843
2013-01-09	845	864	831	857	36,100	857
2013-01-08	853	860	836	854	44,100	854
2013-01-07	890	890	842	853	75,500	853
2013-01-04	831	890	818	890	100,400	890

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31