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
2015-12-302,7752,7962,7312,78956,7002,789
2015-12-292,7332,7652,6942,76144,2002,761
2015-12-282,7302,7762,6872,73756,6002,737
2015-12-252,7682,7682,7282,73837,8002,738
2015-12-242,8402,8622,7462,74978,4002,749
2015-12-222,7732,8042,7682,79899,5002,798
2015-12-212,7872,8202,7402,77677,6002,776
2015-12-182,8222,8632,7812,787251,9002,787
2015-12-172,7512,8122,7452,798130,3002,798
2015-12-162,7092,7392,6842,70195,7002,701
2015-12-152,7332,7552,7082,709204,9002,709
2015-12-142,7072,7322,6642,72677,3002,726
2015-12-112,7212,7892,7212,753147,0002,753
2015-12-102,7902,8012,7142,755159,4002,755
2015-12-092,7652,8222,7652,790188,4002,790
2015-12-082,8092,8202,7682,76868,8002,768
2015-12-072,8172,8532,8032,821226,7002,821
2015-12-042,7202,7662,6962,71788,7002,717
2015-12-032,7902,7952,7632,77076,7002,770
2015-12-022,7912,8252,7832,795171,7002,795
2015-12-012,7462,7762,7362,774166,9002,774
2015-11-302,7352,7612,7142,72593,5002,725
2015-11-272,7202,7412,6942,70741,8002,707
2015-11-262,6912,7192,6802,70992,7002,709
2015-11-252,6922,6922,6312,652107,3002,652
2015-11-242,7012,7242,6392,699166,4002,699
2015-11-202,6952,7342,6642,730105,9002,730
2015-11-192,7302,7302,6552,67087,8002,670
2015-11-182,7002,7352,6962,708117,4002,708
2015-11-172,7152,7282,6612,679153,9002,679
2015-11-162,6672,7142,6362,70286,4002,702
2015-11-132,6712,7092,6362,704141,4002,704
2015-11-122,7492,7872,6602,671150,0002,671
2015-11-112,6442,7332,6252,718246,8002,718
2015-11-102,6402,6542,5982,645151,3002,645
2015-11-092,6182,6642,6152,663130,0002,663
2015-11-062,6432,6752,5792,60498,8002,604
2015-11-052,6072,6552,5802,634131,2002,634
2015-11-042,6132,6432,5492,627198,4002,627
2015-11-022,6002,6452,5902,596138,4002,596
2015-10-302,5082,6652,4952,641217,5002,641
2015-10-292,4982,5332,4952,500100,9002,500
2015-10-282,4882,4882,4682,48251,3002,482
2015-10-272,4962,5122,4692,47594,1002,475
2015-10-262,5042,5192,4512,465107,5002,465
2015-10-232,4582,4862,4482,472158,0002,472
2015-10-222,4462,4502,3882,395100,2002,395
2015-10-212,4282,4872,4282,48090,3002,480
2015-10-202,4482,4522,4022,41478,3002,414
2015-10-192,4552,4862,4272,466123,4002,466
2015-10-162,5022,5432,4542,460116,7002,460
2015-10-152,4602,5162,4442,50295,3002,502
2015-10-142,5122,5402,4532,46598,3002,465
2015-10-132,5312,5712,5082,546151,2002,546
2015-10-092,4972,5922,4752,549229,5002,549
2015-10-082,4412,4692,4122,412149,0002,412
2015-10-072,4732,4752,3992,441110,9002,441
2015-10-062,5002,5262,4732,478104,1002,478
2015-10-052,4712,4972,4302,45986,4002,459
2015-10-022,3622,4822,3452,471187,0002,471
2015-10-012,3302,4052,3132,388145,1002,388
2015-09-302,2602,3212,2432,302102,4002,302
2015-09-292,2862,2862,2142,235108,3002,235
2015-09-282,2992,3462,2542,328204,2002,328
2015-09-252,2452,2902,2282,29096,9002,290
2015-09-242,2472,3312,2392,253185,3002,253
2015-09-182,2812,3132,2622,295102,6002,295
2015-09-172,3002,3272,2682,31096,4002,310
2015-09-162,2762,3052,2502,28088,7002,280
2015-09-152,2832,3082,2372,244101,6002,244
2015-09-142,2752,3092,2372,264137,3002,264
2015-09-112,2182,2612,1982,254149,2002,254
2015-09-102,1562,2202,1442,207127,7002,207
2015-09-092,1552,2332,1512,20891,0002,208
2015-09-082,1492,1702,0942,09967,1002,099
2015-09-072,1222,1802,1062,15974,0002,159
2015-09-042,2022,2142,1242,147101,1002,147
2015-09-032,2052,2452,1962,19998,3002,199
2015-09-022,1792,2572,1752,195102,5002,195
2015-09-012,3302,3302,2372,237114,4002,237
2015-08-312,3402,3602,3102,35589,9002,355
2015-08-282,3202,3452,2852,339115,2002,339
2015-08-272,2772,3232,2522,275182,8002,275
2015-08-262,2772,2812,1612,215329,8002,215
2015-08-252,2752,3392,2052,271292,5002,271
2015-08-242,3792,4302,2952,296219,3002,296
2015-08-212,4572,4902,4522,470271,4002,470
2015-08-202,5862,5862,4992,520451,3002,520
2015-08-192,5662,5732,4732,526326,5002,526
2015-08-182,5362,5742,5262,566106,1002,566
2015-08-172,5072,5432,4952,52858,6002,528
2015-08-142,4572,5372,4472,507110,3002,507
2015-08-132,4932,5052,4482,47798,4002,477
2015-08-122,5422,5472,4902,520113,2002,520
2015-08-112,5982,6262,5432,547218,9002,547
2015-08-102,5092,5812,4942,560168,1002,560
2015-08-072,5402,5482,4922,525135,5002,525
2015-08-062,4802,5692,4712,549189,5002,549
2015-08-052,4572,4792,4412,460137,9002,460
2015-08-042,4592,4782,4372,469148,0002,469
2015-08-032,4452,4802,4102,459185,8002,459
2015-07-312,3092,4502,3072,403224,0002,403
2015-07-302,2902,3192,2862,30779,4002,307
2015-07-292,2802,3142,2532,309104,1002,309
2015-07-282,2812,2972,2572,275165,9002,275
2015-07-272,3082,3222,2612,301115,5002,301
2015-07-242,3102,3222,2782,316118,7002,316
2015-07-232,2752,3292,2452,324142,2002,324
2015-07-222,2792,2832,2552,26750,2002,267
2015-07-212,2422,3012,2402,292157,8002,292
2015-07-172,2912,2912,2282,24286,9002,242
2015-07-162,2802,3042,2642,292104,0002,292
2015-07-152,2782,3102,2312,256176,5002,256
2015-07-142,2202,2772,2182,249211,2002,249
2015-07-132,1722,1892,1462,164107,7002,164
2015-07-102,1332,1612,1202,140107,5002,140
2015-07-092,0702,1262,0322,120173,3002,120
2015-07-082,2172,2312,1602,160138,5002,160
2015-07-072,1962,2442,1962,221133,8002,221
2015-07-062,1802,2362,1562,168119,3002,168
2015-07-032,2432,2562,2082,222110,3002,222
2015-07-022,2612,2862,2402,245134,5002,245
2015-07-012,2272,2792,2102,251199,2002,251
2015-06-302,2172,2282,1962,210129,4002,210
2015-06-292,2992,3462,1932,234193,5002,234
2015-06-262,2842,2992,2652,27385,3002,273
2015-06-252,2662,2972,2382,26799,6002,267
2015-06-242,2772,3082,2602,273131,3002,273
2015-06-232,2302,2912,2302,275136,2002,275
2015-06-222,2142,2202,1832,21967,3002,219
2015-06-192,1492,2122,1492,212141,4002,212
2015-06-182,1712,1712,1262,13291,0002,132
2015-06-172,1732,1992,1622,18155,0002,181
2015-06-162,1992,2092,1582,18088,8002,180
2015-06-152,2412,2412,1882,21683,0002,216
2015-06-122,2262,2642,2212,241153,8002,241
2015-06-112,2182,2562,2122,216135,9002,216
2015-06-102,1852,2802,1842,211189,2002,211
2015-06-092,2002,2282,1742,178145,8002,178
2015-06-082,1982,2082,1702,19059,6002,190
2015-06-052,1442,1792,1412,17075,0002,170
2015-06-042,1552,1602,1322,14448,6002,144
2015-06-032,1782,1952,1532,16676,3002,166
2015-06-022,1312,1712,1232,15760,5002,157
2015-06-012,1002,1342,1002,13151,2002,131
2015-05-292,1002,1532,0852,104100,5002,104
2015-05-282,1192,1452,0982,11076,8002,110
2015-05-272,1192,1332,1012,109107,1002,109
2015-05-262,0882,1352,0862,117150,8002,117
2015-05-252,0852,0952,0692,07270,4002,072
2015-05-222,0402,0802,0402,05957,9002,059
2015-05-212,0412,0642,0302,03553,6002,035
2015-05-202,0392,0452,0152,03472,8002,034
2015-05-192,0272,0612,0232,036102,9002,036
2015-05-182,0252,0422,0152,02570,3002,025
2015-05-152,0352,0602,0122,02192,8002,021
2015-05-142,0022,0252,0002,01273,3002,012
2015-05-131,9992,0251,9851,99094,5001,990
2015-05-121,9622,0321,9462,000128,9002,000
2015-05-111,9892,0271,9451,964121,7001,964
2015-05-081,9401,9681,9361,96052,7001,960
2015-05-071,8951,9491,8951,93463,6001,934
2015-05-011,9321,9361,8781,89447,6001,894
2015-04-301,9551,9621,9201,93598,4001,935
2015-04-281,9471,9741,9471,95881,6001,958
2015-04-271,9311,9481,8941,94752,0001,947
2015-04-241,9291,9331,9121,93184,0001,931
2015-04-231,9401,9451,9201,92949,0001,929
2015-04-221,9201,9531,9111,91940,3001,919
2015-04-211,8811,9151,8811,91040,5001,910
2015-04-201,8601,9101,8511,89965,0001,899
2015-04-171,8951,9251,8951,89891,5001,898
2015-04-161,8871,9101,8871,90837,2001,908
2015-04-151,8861,9171,8861,90530,8001,905
2015-04-141,8941,9331,8891,91436,1001,914
2015-04-131,8901,9111,8781,88237,0001,882
2015-04-101,9351,9351,8961,90766,2001,907
2015-04-091,9181,9371,8901,92481,8001,924
2015-04-081,8891,9141,8801,89346,3001,893
2015-04-071,8741,8831,8581,86637,0001,866
2015-04-061,8801,8941,8721,87423,4001,874
2015-04-031,9071,9071,8901,90535,9001,905
2015-04-021,8651,9381,8651,905131,0001,905
2015-04-011,8711,8971,8181,85270,1001,852
2015-03-311,8991,9081,8711,87961,4001,879
2015-03-301,8501,8721,8321,86273,1001,862
2015-03-271,9101,9231,8271,836101,6001,836
2015-03-261,8931,9151,8631,884145,1001,884
2015-03-251,9611,9611,8941,903117,7001,903
2015-03-241,9451,9651,9031,950121,5001,950
2015-03-231,9701,9991,9361,967178,9001,967
2015-03-201,8851,9481,8661,948122,5001,948
2015-03-191,8661,8791,8341,85975,7001,859
2015-03-181,8431,8771,8411,86576,3001,865
2015-03-171,8201,8341,8121,81760,3001,817
2015-03-161,7841,8161,7831,80443,6001,804
2015-03-131,7961,8181,7691,801114,3001,801
2015-03-121,7421,7741,7371,77467,5001,774
2015-03-111,7091,7341,7021,72641,3001,726
2015-03-101,7431,7501,7031,70976,2001,709
2015-03-091,7411,7411,7121,72556,2001,725
2015-03-061,7261,7441,7261,74191,1001,741
2015-03-051,7001,7371,6961,72561,3001,725
2015-03-041,7421,7491,7231,73347,9001,733
2015-03-031,7561,7661,7431,75372,5001,753
2015-03-021,7401,7571,7301,73737,0001,737
2015-02-271,7581,7641,7451,75796,0001,757
2015-02-261,7411,7571,7371,75661,0001,756
2015-02-251,7121,7361,7121,73663,9001,736
2015-02-241,7151,7151,6981,71048,3001,710
2015-02-231,7211,7311,6771,69776,9001,697
2015-02-201,7221,7241,6991,72343,0001,723
2015-02-191,6851,7211,6751,71379,8001,713
2015-02-181,6901,7061,6521,674104,0001,674
2015-02-171,6621,6861,6561,67651,5001,676
2015-02-161,6911,6921,6681,67234,5001,672
2015-02-131,6991,6991,6621,69172,2001,691
2015-02-121,6991,7031,6611,68068,7001,680
2015-02-101,6891,7131,6491,66272,7001,662
2015-02-091,6801,6941,6601,676109,6001,676
2015-02-061,6681,6701,6521,65721,9001,657
2015-02-051,6851,6931,6351,65569,3001,655
2015-02-041,6611,6731,6391,66068,3001,660
2015-02-031,6721,6851,6121,62365,5001,623
2015-02-021,6451,6881,6121,667123,1001,667
2015-01-301,6341,6491,6061,630115,1001,630
2015-01-291,6441,6441,6031,61043,1001,610
2015-01-281,6311,6511,6121,64339,1001,643
2015-01-271,6331,6391,6201,63145,6001,631
2015-01-261,5841,6091,5821,60731,5001,607
2015-01-231,5851,6081,5851,59925,7001,599
2015-01-221,6001,6011,5561,57088,3001,570
2015-01-211,6151,6151,5901,601109,3001,601
2015-01-201,5971,6271,5961,62363,7001,623
2015-01-191,5851,6021,5711,58871,3001,588
2015-01-161,5681,5761,5491,565127,6001,565
2015-01-151,6001,6311,6001,62061,6001,620
2015-01-141,6121,6121,5771,59771,8001,597
2015-01-131,6251,6451,6001,61359,0001,613
2015-01-091,6391,6491,6251,63665,1001,636
2015-01-081,6251,6481,6221,63564,0001,635
2015-01-071,6021,6281,5851,61892,2001,618
2015-01-061,6621,6781,6261,62680,9001,626
2015-01-051,7251,7441,6791,69749,4001,697

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