5975 東プレ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,700	1,738	1,700	1,737	50,100	1,737
2014-12-29	1,731	1,740	1,684	1,707	41,900	1,707
2014-12-26	1,668	1,748	1,668	1,726	88,000	1,726
2014-12-25	1,695	1,718	1,677	1,683	57,500	1,683
2014-12-24	1,660	1,689	1,660	1,687	41,600	1,687
2014-12-22	1,641	1,654	1,635	1,654	39,700	1,654
2014-12-19	1,649	1,649	1,621	1,648	61,800	1,648
2014-12-18	1,614	1,650	1,610	1,625	63,700	1,625
2014-12-17	1,585	1,604	1,578	1,584	71,900	1,584
2014-12-16	1,599	1,613	1,575	1,577	76,000	1,577
2014-12-15	1,644	1,644	1,607	1,612	72,700	1,612
2014-12-12	1,609	1,637	1,604	1,614	124,800	1,614
2014-12-11	1,583	1,600	1,573	1,590	51,800	1,590
2014-12-10	1,680	1,680	1,616	1,623	62,700	1,623
2014-12-09	1,678	1,695	1,674	1,681	92,700	1,681
2014-12-08	1,661	1,700	1,652	1,686	117,100	1,686
2014-12-05	1,650	1,670	1,627	1,665	84,400	1,665
2014-12-04	1,627	1,654	1,611	1,623	103,100	1,623
2014-12-03	1,590	1,619	1,590	1,605	73,500	1,605
2014-12-02	1,554	1,593	1,550	1,591	50,900	1,591
2014-12-01	1,536	1,568	1,536	1,555	37,400	1,555
2014-11-28	1,554	1,572	1,545	1,552	41,100	1,552
2014-11-27	1,573	1,580	1,554	1,556	64,500	1,556
2014-11-26	1,557	1,587	1,554	1,573	70,500	1,573
2014-11-25	1,548	1,590	1,536	1,548	121,600	1,548
2014-11-21	1,542	1,579	1,510	1,530	87,600	1,530
2014-11-20	1,499	1,532	1,487	1,528	68,600	1,528
2014-11-19	1,487	1,502	1,477	1,481	50,000	1,481
2014-11-18	1,471	1,499	1,457	1,491	60,300	1,491
2014-11-17	1,506	1,506	1,448	1,454	153,100	1,454
2014-11-14	1,532	1,532	1,507	1,521	99,800	1,521
2014-11-13	1,480	1,512	1,470	1,507	61,800	1,507
2014-11-12	1,517	1,533	1,485	1,488	133,400	1,488
2014-11-11	1,536	1,538	1,490	1,501	140,900	1,501
2014-11-10	1,548	1,560	1,531	1,544	38,700	1,544
2014-11-07	1,562	1,565	1,543	1,548	47,800	1,548
2014-11-06	1,579	1,597	1,544	1,544	81,200	1,544
2014-11-05	1,589	1,598	1,534	1,565	195,700	1,565
2014-11-04	1,589	1,599	1,505	1,592	266,500	1,592
2014-10-31	1,545	1,568	1,500	1,549	141,900	1,549
2014-10-30	1,550	1,580	1,538	1,538	85,600	1,538
2014-10-29	1,508	1,550	1,504	1,544	129,100	1,544
2014-10-28	1,491	1,514	1,490	1,503	74,900	1,503
2014-10-27	1,489	1,506	1,469	1,503	44,300	1,503
2014-10-24	1,493	1,502	1,480	1,489	57,200	1,489
2014-10-23	1,475	1,495	1,467	1,471	58,800	1,471
2014-10-22	1,460	1,498	1,452	1,495	76,900	1,495
2014-10-21	1,448	1,448	1,417	1,438	98,100	1,438
2014-10-20	1,401	1,448	1,401	1,444	69,400	1,444
2014-10-17	1,388	1,399	1,361	1,362	93,800	1,362
2014-10-16	1,409	1,422	1,393	1,398	61,000	1,398
2014-10-15	1,435	1,445	1,420	1,438	57,600	1,438
2014-10-14	1,403	1,433	1,401	1,423	112,100	1,423
2014-10-10	1,453	1,456	1,439	1,450	77,200	1,450
2014-10-09	1,478	1,493	1,469	1,472	92,200	1,472
2014-10-08	1,478	1,490	1,470	1,475	60,800	1,475
2014-10-07	1,501	1,531	1,501	1,508	92,400	1,508
2014-10-06	1,505	1,528	1,496	1,521	46,300	1,521
2014-10-03	1,490	1,503	1,472	1,491	106,200	1,491
2014-10-02	1,522	1,522	1,484	1,485	104,300	1,485
2014-10-01	1,560	1,573	1,532	1,546	68,700	1,546
2014-09-30	1,550	1,560	1,524	1,559	95,900	1,559
2014-09-29	1,555	1,558	1,529	1,550	59,300	1,550
2014-09-26	1,525	1,547	1,515	1,543	93,800	1,543
2014-09-25	1,518	1,531	1,490	1,528	148,700	1,528
2014-09-24	1,504	1,527	1,504	1,514	137,700	1,514
2014-09-22	1,525	1,536	1,500	1,512	197,200	1,512
2014-09-19	1,507	1,570	1,507	1,552	395,700	1,552
2014-09-18	1,508	1,539	1,490	1,492	211,400	1,492
2014-09-17	1,568	1,568	1,504	1,518	132,200	1,518
2014-09-16	1,562	1,584	1,536	1,568	85,000	1,568
2014-09-12	1,562	1,568	1,539	1,562	112,400	1,562
2014-09-11	1,570	1,575	1,547	1,563	98,600	1,563
2014-09-10	1,550	1,568	1,526	1,560	98,800	1,560
2014-09-09	1,558	1,560	1,539	1,554	63,600	1,554
2014-09-08	1,539	1,568	1,528	1,538	106,700	1,538
2014-09-05	1,549	1,549	1,518	1,521	87,800	1,521
2014-09-04	1,564	1,565	1,532	1,533	91,500	1,533
2014-09-03	1,600	1,608	1,552	1,558	117,800	1,558
2014-09-02	1,583	1,624	1,583	1,587	92,600	1,587
2014-09-01	1,589	1,635	1,589	1,604	85,300	1,604
2014-08-29	1,547	1,595	1,543	1,589	145,000	1,589
2014-08-28	1,523	1,545	1,508	1,543	70,200	1,543
2014-08-27	1,530	1,539	1,524	1,528	20,700	1,528
2014-08-26	1,530	1,538	1,518	1,531	36,900	1,531
2014-08-25	1,552	1,552	1,531	1,536	22,900	1,536
2014-08-22	1,560	1,564	1,539	1,542	77,900	1,542
2014-08-21	1,527	1,558	1,518	1,558	150,300	1,558
2014-08-20	1,505	1,511	1,496	1,502	53,400	1,502
2014-08-19	1,497	1,513	1,496	1,502	59,900	1,502
2014-08-18	1,480	1,501	1,480	1,499	54,900	1,499
2014-08-15	1,485	1,500	1,478	1,500	57,900	1,500
2014-08-14	1,468	1,487	1,468	1,476	30,800	1,476
2014-08-13	1,444	1,464	1,438	1,460	52,300	1,460
2014-08-12	1,444	1,458	1,435	1,454	45,600	1,454
2014-08-11	1,396	1,436	1,396	1,433	69,200	1,433
2014-08-08	1,420	1,421	1,376	1,399	55,700	1,399
2014-08-07	1,405	1,426	1,400	1,422	78,300	1,422
2014-08-06	1,433	1,433	1,396	1,405	146,700	1,405
2014-08-05	1,485	1,499	1,446	1,448	74,100	1,448
2014-08-04	1,490	1,495	1,454	1,475	230,000	1,475
2014-08-01	1,445	1,524	1,445	1,503	240,500	1,503
2014-07-31	1,410	1,472	1,404	1,469	144,700	1,469
2014-07-30	1,400	1,420	1,384	1,392	57,100	1,392
2014-07-29	1,380	1,399	1,380	1,397	25,300	1,397
2014-07-28	1,397	1,397	1,367	1,380	43,600	1,380
2014-07-25	1,398	1,405	1,381	1,397	86,000	1,397
2014-07-24	1,395	1,405	1,374	1,381	122,000	1,381
2014-07-23	1,348	1,382	1,347	1,380	125,700	1,380
2014-07-22	1,315	1,335	1,307	1,332	54,600	1,332
2014-07-18	1,294	1,312	1,275	1,305	46,700	1,305
2014-07-17	1,327	1,327	1,305	1,312	40,800	1,312
2014-07-16	1,319	1,334	1,316	1,319	45,300	1,319
2014-07-15	1,327	1,335	1,322	1,328	38,400	1,328
2014-07-14	1,314	1,332	1,308	1,327	53,500	1,327
2014-07-11	1,301	1,317	1,288	1,314	57,100	1,314
2014-07-10	1,349	1,349	1,311	1,323	116,300	1,323
2014-07-09	1,350	1,355	1,333	1,340	65,000	1,340
2014-07-08	1,357	1,380	1,337	1,369	69,800	1,369
2014-07-07	1,367	1,367	1,349	1,350	33,300	1,350
2014-07-04	1,379	1,385	1,362	1,367	79,900	1,367
2014-07-03	1,363	1,371	1,356	1,368	51,600	1,368
2014-07-02	1,369	1,375	1,361	1,363	73,900	1,363
2014-07-01	1,378	1,380	1,361	1,372	71,100	1,372
2014-06-30	1,325	1,377	1,322	1,376	309,400	1,376
2014-06-27	1,313	1,323	1,297	1,319	110,900	1,319
2014-06-26	1,328	1,335	1,305	1,313	127,600	1,313
2014-06-25	1,340	1,346	1,310	1,313	158,300	1,313
2014-06-24	1,345	1,359	1,331	1,341	111,500	1,341
2014-06-23	1,334	1,348	1,327	1,339	99,500	1,339
2014-06-20	1,325	1,340	1,321	1,329	234,100	1,329
2014-06-19	1,337	1,337	1,318	1,325	231,000	1,325
2014-06-18	1,355	1,359	1,337	1,352	126,900	1,352
2014-06-17	1,350	1,356	1,330	1,340	92,600	1,340
2014-06-16	1,382	1,382	1,343	1,353	139,800	1,353
2014-06-13	1,345	1,392	1,339	1,389	438,600	1,389
2014-06-12	1,313	1,334	1,307	1,329	143,400	1,329
2014-06-11	1,300	1,338	1,300	1,324	202,700	1,324
2014-06-10	1,271	1,305	1,271	1,295	174,900	1,295
2014-06-09	1,265	1,280	1,245	1,260	118,300	1,260
2014-06-06	1,292	1,305	1,243	1,263	127,200	1,263
2014-06-05	1,331	1,340	1,277	1,287	324,500	1,287
2014-06-04	1,269	1,364	1,265	1,354	555,300	1,354
2014-06-03	1,230	1,264	1,225	1,256	194,600	1,256
2014-06-02	1,201	1,236	1,197	1,227	180,400	1,227
2014-05-30	1,185	1,217	1,178	1,196	189,200	1,196
2014-05-29	1,156	1,189	1,155	1,176	83,600	1,176
2014-05-28	1,171	1,202	1,159	1,163	169,500	1,163
2014-05-27	1,170	1,186	1,152	1,164	119,300	1,164
2014-05-26	1,165	1,170	1,151	1,163	119,700	1,163
2014-05-23	1,148	1,153	1,136	1,149	104,300	1,149
2014-05-22	1,128	1,147	1,118	1,140	77,500	1,140
2014-05-21	1,100	1,122	1,091	1,117	89,300	1,117
2014-05-20	1,110	1,128	1,107	1,112	70,700	1,112
2014-05-19	1,128	1,135	1,105	1,110	92,000	1,110
2014-05-16	1,120	1,125	1,109	1,121	97,100	1,121
2014-05-15	1,135	1,140	1,114	1,139	86,300	1,139
2014-05-14	1,120	1,141	1,112	1,140	129,900	1,140
2014-05-13	1,141	1,149	1,107	1,111	154,800	1,111
2014-05-12	1,176	1,176	1,114	1,129	211,000	1,129
2014-05-09	1,120	1,191	1,115	1,186	438,300	1,186
2014-05-08	1,050	1,112	1,045	1,109	295,500	1,109
2014-05-07	1,042	1,052	1,030	1,043	210,800	1,043
2014-05-02	1,030	1,048	1,027	1,043	99,400	1,043
2014-05-01	1,045	1,048	1,022	1,042	152,000	1,042
2014-04-30	1,059	1,069	1,032	1,033	153,800	1,033
2014-04-28	1,063	1,065	1,046	1,058	77,600	1,058
2014-04-25	1,067	1,073	1,053	1,068	97,600	1,068
2014-04-24	1,055	1,068	1,048	1,056	115,300	1,056
2014-04-23	1,046	1,050	1,040	1,048	41,900	1,048
2014-04-22	1,047	1,055	1,033	1,033	58,300	1,033
2014-04-21	1,050	1,058	1,040	1,047	78,000	1,047
2014-04-18	1,041	1,055	1,036	1,054	51,800	1,054
2014-04-17	1,056	1,058	1,036	1,041	116,200	1,041
2014-04-16	1,011	1,049	1,011	1,048	190,700	1,048
2014-04-15	1,042	1,042	1,006	1,007	198,300	1,007
2014-04-14	1,024	1,037	1,023	1,032	112,100	1,032
2014-04-11	1,004	1,035	1,004	1,024	132,400	1,024
2014-04-10	1,060	1,064	1,026	1,033	231,800	1,033
2014-04-09	1,030	1,044	1,024	1,034	241,800	1,034
2014-04-08	1,059	1,064	1,035	1,044	272,500	1,044
2014-04-07	1,070	1,083	1,057	1,060	239,600	1,060
2014-04-04	1,081	1,094	1,077	1,085	238,200	1,085
2014-04-03	1,068	1,089	1,059	1,080	466,200	1,080
2014-04-02	1,094	1,101	1,061	1,063	455,500	1,063
2014-04-01	1,110	1,114	1,081	1,094	150,700	1,094
2014-03-31	1,115	1,115	1,083	1,104	279,300	1,104
2014-03-28	1,086	1,100	1,066	1,095	186,700	1,095
2014-03-27	1,076	1,093	1,057	1,090	216,500	1,090
2014-03-26	1,060	1,087	1,032	1,083	415,300	1,083
2014-03-25	1,079	1,082	1,060	1,076	243,100	1,076
2014-03-24	1,100	1,140	1,087	1,091	228,400	1,091
2014-03-20	1,145	1,151	1,104	1,105	161,200	1,105
2014-03-19	1,180	1,188	1,143	1,151	134,000	1,151
2014-03-18	1,173	1,188	1,160	1,180	140,600	1,180
2014-03-17	1,155	1,168	1,140	1,150	133,400	1,150
2014-03-14	1,172	1,189	1,162	1,162	214,500	1,162
2014-03-13	1,207	1,216	1,187	1,195	216,700	1,195
2014-03-12	1,233	1,233	1,202	1,207	161,900	1,207
2014-03-11	1,263	1,265	1,229	1,242	98,100	1,242
2014-03-10	1,250	1,265	1,240	1,250	113,100	1,250
2014-03-07	1,278	1,288	1,230	1,242	300,400	1,242
2014-03-06	1,241	1,272	1,237	1,269	172,300	1,269
2014-03-05	1,280	1,291	1,248	1,255	254,400	1,255
2014-03-04	1,215	1,256	1,203	1,253	156,400	1,253
2014-03-03	1,240	1,243	1,202	1,223	202,000	1,223
2014-02-28	1,226	1,251	1,220	1,248	233,300	1,248
2014-02-27	1,239	1,246	1,226	1,226	150,000	1,226
2014-02-26	1,254	1,264	1,238	1,242	111,800	1,242
2014-02-25	1,296	1,300	1,266	1,277	86,100	1,277
2014-02-24	1,279	1,302	1,252	1,274	122,800	1,274
2014-02-21	1,241	1,270	1,241	1,266	108,300	1,266
2014-02-20	1,258	1,263	1,220	1,235	123,400	1,235
2014-02-19	1,262	1,267	1,244	1,258	136,900	1,258
2014-02-18	1,256	1,269	1,235	1,262	145,800	1,262
2014-02-17	1,252	1,274	1,226	1,249	147,500	1,249
2014-02-14	1,250	1,267	1,232	1,247	142,200	1,247
2014-02-13	1,273	1,279	1,244	1,250	194,000	1,250
2014-02-12	1,305	1,313	1,259	1,269	441,800	1,269
2014-02-10	1,267	1,278	1,246	1,271	144,000	1,271
2014-02-07	1,267	1,278	1,225	1,237	296,800	1,237
2014-02-06	1,245	1,265	1,230	1,247	146,200	1,247
2014-02-05	1,236	1,279	1,221	1,245	199,300	1,245
2014-02-04	1,247	1,259	1,205	1,206	316,600	1,206
2014-02-03	1,318	1,337	1,290	1,296	351,900	1,296
2014-01-31	1,469	1,490	1,310	1,338	481,900	1,338
2014-01-30	1,453	1,456	1,430	1,443	133,700	1,443
2014-01-29	1,475	1,494	1,464	1,493	68,300	1,493
2014-01-28	1,440	1,480	1,431	1,457	181,400	1,457
2014-01-27	1,439	1,472	1,439	1,445	146,500	1,445
2014-01-24	1,495	1,512	1,468	1,487	194,500	1,487
2014-01-23	1,583	1,587	1,525	1,526	111,700	1,526
2014-01-22	1,583	1,592	1,551	1,579	86,800	1,579
2014-01-21	1,595	1,612	1,578	1,582	205,500	1,582
2014-01-20	1,577	1,626	1,571	1,612	189,900	1,612
2014-01-17	1,590	1,590	1,565	1,577	105,400	1,577
2014-01-16	1,565	1,607	1,564	1,587	172,300	1,587
2014-01-15	1,564	1,572	1,533	1,557	157,000	1,557
2014-01-14	1,526	1,544	1,507	1,534	191,400	1,534
2014-01-10	1,507	1,563	1,500	1,559	266,800	1,559
2014-01-09	1,532	1,535	1,487	1,507	195,800	1,507
2014-01-08	1,493	1,529	1,493	1,526	129,000	1,526
2014-01-07	1,539	1,539	1,490	1,491	233,800	1,491
2014-01-06	1,562	1,568	1,533	1,551	134,200	1,551

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