5975 東プレ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,775	2,796	2,731	2,789	56,700	2,789
2015-12-29	2,733	2,765	2,694	2,761	44,200	2,761
2015-12-28	2,730	2,776	2,687	2,737	56,600	2,737
2015-12-25	2,768	2,768	2,728	2,738	37,800	2,738
2015-12-24	2,840	2,862	2,746	2,749	78,400	2,749
2015-12-22	2,773	2,804	2,768	2,798	99,500	2,798
2015-12-21	2,787	2,820	2,740	2,776	77,600	2,776
2015-12-18	2,822	2,863	2,781	2,787	251,900	2,787
2015-12-17	2,751	2,812	2,745	2,798	130,300	2,798
2015-12-16	2,709	2,739	2,684	2,701	95,700	2,701
2015-12-15	2,733	2,755	2,708	2,709	204,900	2,709
2015-12-14	2,707	2,732	2,664	2,726	77,300	2,726
2015-12-11	2,721	2,789	2,721	2,753	147,000	2,753
2015-12-10	2,790	2,801	2,714	2,755	159,400	2,755
2015-12-09	2,765	2,822	2,765	2,790	188,400	2,790
2015-12-08	2,809	2,820	2,768	2,768	68,800	2,768
2015-12-07	2,817	2,853	2,803	2,821	226,700	2,821
2015-12-04	2,720	2,766	2,696	2,717	88,700	2,717
2015-12-03	2,790	2,795	2,763	2,770	76,700	2,770
2015-12-02	2,791	2,825	2,783	2,795	171,700	2,795
2015-12-01	2,746	2,776	2,736	2,774	166,900	2,774
2015-11-30	2,735	2,761	2,714	2,725	93,500	2,725
2015-11-27	2,720	2,741	2,694	2,707	41,800	2,707
2015-11-26	2,691	2,719	2,680	2,709	92,700	2,709
2015-11-25	2,692	2,692	2,631	2,652	107,300	2,652
2015-11-24	2,701	2,724	2,639	2,699	166,400	2,699
2015-11-20	2,695	2,734	2,664	2,730	105,900	2,730
2015-11-19	2,730	2,730	2,655	2,670	87,800	2,670
2015-11-18	2,700	2,735	2,696	2,708	117,400	2,708
2015-11-17	2,715	2,728	2,661	2,679	153,900	2,679
2015-11-16	2,667	2,714	2,636	2,702	86,400	2,702
2015-11-13	2,671	2,709	2,636	2,704	141,400	2,704
2015-11-12	2,749	2,787	2,660	2,671	150,000	2,671
2015-11-11	2,644	2,733	2,625	2,718	246,800	2,718
2015-11-10	2,640	2,654	2,598	2,645	151,300	2,645
2015-11-09	2,618	2,664	2,615	2,663	130,000	2,663
2015-11-06	2,643	2,675	2,579	2,604	98,800	2,604
2015-11-05	2,607	2,655	2,580	2,634	131,200	2,634
2015-11-04	2,613	2,643	2,549	2,627	198,400	2,627
2015-11-02	2,600	2,645	2,590	2,596	138,400	2,596
2015-10-30	2,508	2,665	2,495	2,641	217,500	2,641
2015-10-29	2,498	2,533	2,495	2,500	100,900	2,500
2015-10-28	2,488	2,488	2,468	2,482	51,300	2,482
2015-10-27	2,496	2,512	2,469	2,475	94,100	2,475
2015-10-26	2,504	2,519	2,451	2,465	107,500	2,465
2015-10-23	2,458	2,486	2,448	2,472	158,000	2,472
2015-10-22	2,446	2,450	2,388	2,395	100,200	2,395
2015-10-21	2,428	2,487	2,428	2,480	90,300	2,480
2015-10-20	2,448	2,452	2,402	2,414	78,300	2,414
2015-10-19	2,455	2,486	2,427	2,466	123,400	2,466
2015-10-16	2,502	2,543	2,454	2,460	116,700	2,460
2015-10-15	2,460	2,516	2,444	2,502	95,300	2,502
2015-10-14	2,512	2,540	2,453	2,465	98,300	2,465
2015-10-13	2,531	2,571	2,508	2,546	151,200	2,546
2015-10-09	2,497	2,592	2,475	2,549	229,500	2,549
2015-10-08	2,441	2,469	2,412	2,412	149,000	2,412
2015-10-07	2,473	2,475	2,399	2,441	110,900	2,441
2015-10-06	2,500	2,526	2,473	2,478	104,100	2,478
2015-10-05	2,471	2,497	2,430	2,459	86,400	2,459
2015-10-02	2,362	2,482	2,345	2,471	187,000	2,471
2015-10-01	2,330	2,405	2,313	2,388	145,100	2,388
2015-09-30	2,260	2,321	2,243	2,302	102,400	2,302
2015-09-29	2,286	2,286	2,214	2,235	108,300	2,235
2015-09-28	2,299	2,346	2,254	2,328	204,200	2,328
2015-09-25	2,245	2,290	2,228	2,290	96,900	2,290
2015-09-24	2,247	2,331	2,239	2,253	185,300	2,253
2015-09-18	2,281	2,313	2,262	2,295	102,600	2,295
2015-09-17	2,300	2,327	2,268	2,310	96,400	2,310
2015-09-16	2,276	2,305	2,250	2,280	88,700	2,280
2015-09-15	2,283	2,308	2,237	2,244	101,600	2,244
2015-09-14	2,275	2,309	2,237	2,264	137,300	2,264
2015-09-11	2,218	2,261	2,198	2,254	149,200	2,254
2015-09-10	2,156	2,220	2,144	2,207	127,700	2,207
2015-09-09	2,155	2,233	2,151	2,208	91,000	2,208
2015-09-08	2,149	2,170	2,094	2,099	67,100	2,099
2015-09-07	2,122	2,180	2,106	2,159	74,000	2,159
2015-09-04	2,202	2,214	2,124	2,147	101,100	2,147
2015-09-03	2,205	2,245	2,196	2,199	98,300	2,199
2015-09-02	2,179	2,257	2,175	2,195	102,500	2,195
2015-09-01	2,330	2,330	2,237	2,237	114,400	2,237
2015-08-31	2,340	2,360	2,310	2,355	89,900	2,355
2015-08-28	2,320	2,345	2,285	2,339	115,200	2,339
2015-08-27	2,277	2,323	2,252	2,275	182,800	2,275
2015-08-26	2,277	2,281	2,161	2,215	329,800	2,215
2015-08-25	2,275	2,339	2,205	2,271	292,500	2,271
2015-08-24	2,379	2,430	2,295	2,296	219,300	2,296
2015-08-21	2,457	2,490	2,452	2,470	271,400	2,470
2015-08-20	2,586	2,586	2,499	2,520	451,300	2,520
2015-08-19	2,566	2,573	2,473	2,526	326,500	2,526
2015-08-18	2,536	2,574	2,526	2,566	106,100	2,566
2015-08-17	2,507	2,543	2,495	2,528	58,600	2,528
2015-08-14	2,457	2,537	2,447	2,507	110,300	2,507
2015-08-13	2,493	2,505	2,448	2,477	98,400	2,477
2015-08-12	2,542	2,547	2,490	2,520	113,200	2,520
2015-08-11	2,598	2,626	2,543	2,547	218,900	2,547
2015-08-10	2,509	2,581	2,494	2,560	168,100	2,560
2015-08-07	2,540	2,548	2,492	2,525	135,500	2,525
2015-08-06	2,480	2,569	2,471	2,549	189,500	2,549
2015-08-05	2,457	2,479	2,441	2,460	137,900	2,460
2015-08-04	2,459	2,478	2,437	2,469	148,000	2,469
2015-08-03	2,445	2,480	2,410	2,459	185,800	2,459
2015-07-31	2,309	2,450	2,307	2,403	224,000	2,403
2015-07-30	2,290	2,319	2,286	2,307	79,400	2,307
2015-07-29	2,280	2,314	2,253	2,309	104,100	2,309
2015-07-28	2,281	2,297	2,257	2,275	165,900	2,275
2015-07-27	2,308	2,322	2,261	2,301	115,500	2,301
2015-07-24	2,310	2,322	2,278	2,316	118,700	2,316
2015-07-23	2,275	2,329	2,245	2,324	142,200	2,324
2015-07-22	2,279	2,283	2,255	2,267	50,200	2,267
2015-07-21	2,242	2,301	2,240	2,292	157,800	2,292
2015-07-17	2,291	2,291	2,228	2,242	86,900	2,242
2015-07-16	2,280	2,304	2,264	2,292	104,000	2,292
2015-07-15	2,278	2,310	2,231	2,256	176,500	2,256
2015-07-14	2,220	2,277	2,218	2,249	211,200	2,249
2015-07-13	2,172	2,189	2,146	2,164	107,700	2,164
2015-07-10	2,133	2,161	2,120	2,140	107,500	2,140
2015-07-09	2,070	2,126	2,032	2,120	173,300	2,120
2015-07-08	2,217	2,231	2,160	2,160	138,500	2,160
2015-07-07	2,196	2,244	2,196	2,221	133,800	2,221
2015-07-06	2,180	2,236	2,156	2,168	119,300	2,168
2015-07-03	2,243	2,256	2,208	2,222	110,300	2,222
2015-07-02	2,261	2,286	2,240	2,245	134,500	2,245
2015-07-01	2,227	2,279	2,210	2,251	199,200	2,251
2015-06-30	2,217	2,228	2,196	2,210	129,400	2,210
2015-06-29	2,299	2,346	2,193	2,234	193,500	2,234
2015-06-26	2,284	2,299	2,265	2,273	85,300	2,273
2015-06-25	2,266	2,297	2,238	2,267	99,600	2,267
2015-06-24	2,277	2,308	2,260	2,273	131,300	2,273
2015-06-23	2,230	2,291	2,230	2,275	136,200	2,275
2015-06-22	2,214	2,220	2,183	2,219	67,300	2,219
2015-06-19	2,149	2,212	2,149	2,212	141,400	2,212
2015-06-18	2,171	2,171	2,126	2,132	91,000	2,132
2015-06-17	2,173	2,199	2,162	2,181	55,000	2,181
2015-06-16	2,199	2,209	2,158	2,180	88,800	2,180
2015-06-15	2,241	2,241	2,188	2,216	83,000	2,216
2015-06-12	2,226	2,264	2,221	2,241	153,800	2,241
2015-06-11	2,218	2,256	2,212	2,216	135,900	2,216
2015-06-10	2,185	2,280	2,184	2,211	189,200	2,211
2015-06-09	2,200	2,228	2,174	2,178	145,800	2,178
2015-06-08	2,198	2,208	2,170	2,190	59,600	2,190
2015-06-05	2,144	2,179	2,141	2,170	75,000	2,170
2015-06-04	2,155	2,160	2,132	2,144	48,600	2,144
2015-06-03	2,178	2,195	2,153	2,166	76,300	2,166
2015-06-02	2,131	2,171	2,123	2,157	60,500	2,157
2015-06-01	2,100	2,134	2,100	2,131	51,200	2,131
2015-05-29	2,100	2,153	2,085	2,104	100,500	2,104
2015-05-28	2,119	2,145	2,098	2,110	76,800	2,110
2015-05-27	2,119	2,133	2,101	2,109	107,100	2,109
2015-05-26	2,088	2,135	2,086	2,117	150,800	2,117
2015-05-25	2,085	2,095	2,069	2,072	70,400	2,072
2015-05-22	2,040	2,080	2,040	2,059	57,900	2,059
2015-05-21	2,041	2,064	2,030	2,035	53,600	2,035
2015-05-20	2,039	2,045	2,015	2,034	72,800	2,034
2015-05-19	2,027	2,061	2,023	2,036	102,900	2,036
2015-05-18	2,025	2,042	2,015	2,025	70,300	2,025
2015-05-15	2,035	2,060	2,012	2,021	92,800	2,021
2015-05-14	2,002	2,025	2,000	2,012	73,300	2,012
2015-05-13	1,999	2,025	1,985	1,990	94,500	1,990
2015-05-12	1,962	2,032	1,946	2,000	128,900	2,000
2015-05-11	1,989	2,027	1,945	1,964	121,700	1,964
2015-05-08	1,940	1,968	1,936	1,960	52,700	1,960
2015-05-07	1,895	1,949	1,895	1,934	63,600	1,934
2015-05-01	1,932	1,936	1,878	1,894	47,600	1,894
2015-04-30	1,955	1,962	1,920	1,935	98,400	1,935
2015-04-28	1,947	1,974	1,947	1,958	81,600	1,958
2015-04-27	1,931	1,948	1,894	1,947	52,000	1,947
2015-04-24	1,929	1,933	1,912	1,931	84,000	1,931
2015-04-23	1,940	1,945	1,920	1,929	49,000	1,929
2015-04-22	1,920	1,953	1,911	1,919	40,300	1,919
2015-04-21	1,881	1,915	1,881	1,910	40,500	1,910
2015-04-20	1,860	1,910	1,851	1,899	65,000	1,899
2015-04-17	1,895	1,925	1,895	1,898	91,500	1,898
2015-04-16	1,887	1,910	1,887	1,908	37,200	1,908
2015-04-15	1,886	1,917	1,886	1,905	30,800	1,905
2015-04-14	1,894	1,933	1,889	1,914	36,100	1,914
2015-04-13	1,890	1,911	1,878	1,882	37,000	1,882
2015-04-10	1,935	1,935	1,896	1,907	66,200	1,907
2015-04-09	1,918	1,937	1,890	1,924	81,800	1,924
2015-04-08	1,889	1,914	1,880	1,893	46,300	1,893
2015-04-07	1,874	1,883	1,858	1,866	37,000	1,866
2015-04-06	1,880	1,894	1,872	1,874	23,400	1,874
2015-04-03	1,907	1,907	1,890	1,905	35,900	1,905
2015-04-02	1,865	1,938	1,865	1,905	131,000	1,905
2015-04-01	1,871	1,897	1,818	1,852	70,100	1,852
2015-03-31	1,899	1,908	1,871	1,879	61,400	1,879
2015-03-30	1,850	1,872	1,832	1,862	73,100	1,862
2015-03-27	1,910	1,923	1,827	1,836	101,600	1,836
2015-03-26	1,893	1,915	1,863	1,884	145,100	1,884
2015-03-25	1,961	1,961	1,894	1,903	117,700	1,903
2015-03-24	1,945	1,965	1,903	1,950	121,500	1,950
2015-03-23	1,970	1,999	1,936	1,967	178,900	1,967
2015-03-20	1,885	1,948	1,866	1,948	122,500	1,948
2015-03-19	1,866	1,879	1,834	1,859	75,700	1,859
2015-03-18	1,843	1,877	1,841	1,865	76,300	1,865
2015-03-17	1,820	1,834	1,812	1,817	60,300	1,817
2015-03-16	1,784	1,816	1,783	1,804	43,600	1,804
2015-03-13	1,796	1,818	1,769	1,801	114,300	1,801
2015-03-12	1,742	1,774	1,737	1,774	67,500	1,774
2015-03-11	1,709	1,734	1,702	1,726	41,300	1,726
2015-03-10	1,743	1,750	1,703	1,709	76,200	1,709
2015-03-09	1,741	1,741	1,712	1,725	56,200	1,725
2015-03-06	1,726	1,744	1,726	1,741	91,100	1,741
2015-03-05	1,700	1,737	1,696	1,725	61,300	1,725
2015-03-04	1,742	1,749	1,723	1,733	47,900	1,733
2015-03-03	1,756	1,766	1,743	1,753	72,500	1,753
2015-03-02	1,740	1,757	1,730	1,737	37,000	1,737
2015-02-27	1,758	1,764	1,745	1,757	96,000	1,757
2015-02-26	1,741	1,757	1,737	1,756	61,000	1,756
2015-02-25	1,712	1,736	1,712	1,736	63,900	1,736
2015-02-24	1,715	1,715	1,698	1,710	48,300	1,710
2015-02-23	1,721	1,731	1,677	1,697	76,900	1,697
2015-02-20	1,722	1,724	1,699	1,723	43,000	1,723
2015-02-19	1,685	1,721	1,675	1,713	79,800	1,713
2015-02-18	1,690	1,706	1,652	1,674	104,000	1,674
2015-02-17	1,662	1,686	1,656	1,676	51,500	1,676
2015-02-16	1,691	1,692	1,668	1,672	34,500	1,672
2015-02-13	1,699	1,699	1,662	1,691	72,200	1,691
2015-02-12	1,699	1,703	1,661	1,680	68,700	1,680
2015-02-10	1,689	1,713	1,649	1,662	72,700	1,662
2015-02-09	1,680	1,694	1,660	1,676	109,600	1,676
2015-02-06	1,668	1,670	1,652	1,657	21,900	1,657
2015-02-05	1,685	1,693	1,635	1,655	69,300	1,655
2015-02-04	1,661	1,673	1,639	1,660	68,300	1,660
2015-02-03	1,672	1,685	1,612	1,623	65,500	1,623
2015-02-02	1,645	1,688	1,612	1,667	123,100	1,667
2015-01-30	1,634	1,649	1,606	1,630	115,100	1,630
2015-01-29	1,644	1,644	1,603	1,610	43,100	1,610
2015-01-28	1,631	1,651	1,612	1,643	39,100	1,643
2015-01-27	1,633	1,639	1,620	1,631	45,600	1,631
2015-01-26	1,584	1,609	1,582	1,607	31,500	1,607
2015-01-23	1,585	1,608	1,585	1,599	25,700	1,599
2015-01-22	1,600	1,601	1,556	1,570	88,300	1,570
2015-01-21	1,615	1,615	1,590	1,601	109,300	1,601
2015-01-20	1,597	1,627	1,596	1,623	63,700	1,623
2015-01-19	1,585	1,602	1,571	1,588	71,300	1,588
2015-01-16	1,568	1,576	1,549	1,565	127,600	1,565
2015-01-15	1,600	1,631	1,600	1,620	61,600	1,620
2015-01-14	1,612	1,612	1,577	1,597	71,800	1,597
2015-01-13	1,625	1,645	1,600	1,613	59,000	1,613
2015-01-09	1,639	1,649	1,625	1,636	65,100	1,636
2015-01-08	1,625	1,648	1,622	1,635	64,000	1,635
2015-01-07	1,602	1,628	1,585	1,618	92,200	1,618
2015-01-06	1,662	1,678	1,626	1,626	80,900	1,626
2015-01-05	1,725	1,744	1,679	1,697	49,400	1,697

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