5975 東プレ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,9032,9432,8842,926118,7002,926
2016-12-292,9552,9552,9102,92078,8002,920
2016-12-282,9872,9872,9162,975201,6002,975
2016-12-272,9603,0252,9522,992183,5002,992
2016-12-262,9762,9782,9252,94051,5002,940
2016-12-222,9692,9792,9492,95461,3002,954
2016-12-213,0053,0102,9642,97388,4002,973
2016-12-202,9613,0302,9553,010194,9003,010
2016-12-192,9672,9692,9452,96267,2002,962
2016-12-162,9502,9812,9162,969154,6002,969
2016-12-152,8802,9452,8772,940222,9002,940
2016-12-142,8692,8852,8532,86665,8002,866
2016-12-132,8802,8882,8612,880158,5002,880
2016-12-122,8932,9082,8562,884113,9002,884
2016-12-092,8652,8752,8332,875137,0002,875
2016-12-082,8592,8702,8452,865107,6002,865
2016-12-072,8242,8492,7972,82396,4002,823
2016-12-062,8452,9062,8122,820256,3002,820
2016-12-052,8352,8352,7762,804186,9002,804
2016-12-022,8202,8482,8062,831202,7002,831
2016-12-012,7482,8792,7472,820364,5002,820
2016-11-302,6902,7102,6762,70480,7002,704
2016-11-292,6702,7112,6592,69588,6002,695
2016-11-282,7012,7022,6622,675129,1002,675
2016-11-252,6902,7152,6762,710107,3002,710
2016-11-242,7012,7082,6782,69544,7002,695
2016-11-222,6512,6982,6422,69096,9002,690
2016-11-212,6512,6772,6232,649114,4002,649
2016-11-182,6512,6552,6312,648110,8002,648
2016-11-172,6132,6562,5832,642183,8002,642
2016-11-162,5732,6172,5692,603216,1002,603
2016-11-152,5482,5752,5222,544100,6002,544
2016-11-142,4772,5322,4642,52781,5002,527
2016-11-112,4942,5262,4342,443118,6002,443
2016-11-102,5542,5622,4462,448265,6002,448
2016-11-092,5492,5582,3732,415152,4002,415
2016-11-082,5392,5392,5002,524101,6002,524
2016-11-072,5272,5722,5122,527180,5002,527
2016-11-042,4652,5102,4472,485220,9002,485
2016-11-022,4792,5112,4762,477390,2002,477
2016-11-012,3902,4822,3722,473238,4002,473
2016-10-312,3012,4542,2852,428342,0002,428
2016-10-282,3002,3292,2922,317173,4002,317
2016-10-272,2672,2932,2652,27659,4002,276
2016-10-262,2732,2782,2552,26777,8002,267
2016-10-252,2602,2772,2602,272111,6002,272
2016-10-242,2402,2542,2352,24862,6002,248
2016-10-212,2472,2632,2322,23897,7002,238
2016-10-202,2062,2482,2062,24669,6002,246
2016-10-192,2322,2332,2092,21739,2002,217
2016-10-172,2042,2532,2032,239106,6002,239
2016-10-132,1612,1792,1352,173152,8002,173
2016-10-122,1792,1862,1512,152112,3002,152
2016-10-112,2082,2422,2042,212125,9002,212
2016-10-072,1862,2052,1822,20279,6002,202
2016-10-062,2022,2322,1992,20292,3002,202
2016-10-052,1622,1992,1482,180129,1002,180
2016-10-042,1582,1722,1322,16586,8002,165
2016-10-032,1482,1562,1292,13383,1002,133
2016-09-302,0852,1282,0702,11178,5002,111
2016-09-292,1152,1382,0932,13095,6002,130
2016-09-282,1332,1592,1022,11296,6002,112
2016-09-272,0962,1632,0952,160130,1002,160
2016-09-262,1432,1532,1042,108105,5002,108
2016-09-232,1102,1582,0892,157129,1002,157
2016-09-212,0322,1052,0142,102128,9002,102
2016-09-201,9952,0531,9752,030142,2002,030
2016-09-162,0522,0602,0352,045121,7002,045
2016-09-152,0702,0742,0352,052108,9002,052
2016-09-142,0882,1022,0752,092114,0002,092
2016-09-132,1152,1322,1022,10692,1002,106
2016-09-122,1192,1212,0862,10598,5002,105
2016-09-092,1422,1602,1072,144166,9002,144
2016-09-082,1252,1602,1182,151156,6002,151
2016-09-072,0822,1322,0702,126187,8002,126
2016-09-062,0432,1052,0402,097153,0002,097
2016-09-052,0562,0592,0262,030101,2002,030
2016-09-022,0202,0312,0052,02959,3002,029
2016-09-012,0322,0372,0132,03468,2002,034
2016-08-311,9982,0371,9922,032164,3002,032
2016-08-301,9541,9831,9501,980100,1001,980
2016-08-291,9611,9681,9331,963106,6001,963
2016-08-261,9111,9331,8811,920151,8001,920
2016-08-251,9451,9501,9201,926137,7001,926
2016-08-241,9631,9631,9391,94275,5001,942
2016-08-231,9581,9811,9441,958123,2001,958
2016-08-221,9471,9621,9101,953161,9001,953
2016-08-191,9421,9601,9231,950128,9001,950
2016-08-181,9491,9661,9271,927149,8001,927
2016-08-171,9701,9851,9301,957185,3001,957
2016-08-161,9922,0261,9721,972130,2001,972
2016-08-152,0202,0261,9761,981221,1001,981
2016-08-122,0392,0732,0132,036215,7002,036
2016-08-102,0692,0802,0182,028235,0002,028
2016-08-092,0312,0522,0162,05196,7002,051
2016-08-082,0472,0872,0252,036270,2002,036
2016-08-052,1052,1552,0762,083102,8002,083
2016-08-042,1482,1482,0812,108136,6002,108
2016-08-032,1112,1142,0742,084263,7002,084
2016-08-022,1582,1852,1042,157316,4002,157
2016-08-012,2162,2912,1862,218218,1002,218
2016-07-292,2852,3722,2412,363181,3002,363
2016-07-282,3202,3582,2892,309105,6002,309
2016-07-272,2652,3332,2632,322135,0002,322
2016-07-262,2782,3262,2472,26576,2002,265
2016-07-252,3062,3332,2862,29195,8002,291
2016-07-222,2872,3332,2872,30870,9002,308
2016-07-212,3582,3792,3222,33752,2002,337
2016-07-202,2952,3232,2642,32371,7002,323
2016-07-192,2922,3162,2582,312113,2002,312
2016-07-152,2682,2772,2262,250175,1002,250
2016-07-142,2912,3032,2662,288114,3002,288
2016-07-132,3162,3452,2992,308147,0002,308
2016-07-122,2312,3162,2312,270153,9002,270
2016-07-112,2002,2172,1752,20174,4002,201
2016-07-082,1602,1832,1172,117128,4002,117
2016-07-072,2032,2142,1482,155160,8002,155
2016-07-062,1922,2252,1682,221140,0002,221
2016-07-052,2202,2562,2012,242140,0002,242
2016-07-042,1862,2452,1752,241147,5002,241
2016-07-012,1802,2112,1552,189162,0002,189
2016-06-302,1902,2062,1652,167104,8002,167
2016-06-292,1562,1592,1182,14062,6002,140
2016-06-282,0772,1492,0652,13396,9002,133
2016-06-272,1102,1662,1102,14887,3002,148
2016-06-242,2852,2872,0622,088134,2002,088
2016-06-232,2772,2872,2552,28375,4002,283
2016-06-222,2572,2922,2212,265106,2002,265
2016-06-212,2172,2852,1962,276122,9002,276
2016-06-202,2202,2542,2142,23677,8002,236
2016-06-172,1552,1962,1552,170157,2002,170
2016-06-162,2272,2272,1202,149123,1002,149
2016-06-152,2172,2522,1962,230101,9002,230
2016-06-142,2322,2512,2002,222116,4002,222
2016-06-132,2772,2772,2302,245151,2002,245
2016-06-102,2912,3192,2772,312169,5002,312
2016-06-092,4012,4022,2702,310214,0002,310
2016-06-082,3492,3572,3362,351121,0002,351
2016-06-072,3752,3872,3332,35491,9002,354
2016-06-062,3302,3842,3232,378134,6002,378
2016-06-032,3922,4072,3492,35775,0002,357
2016-06-022,4002,4392,3522,369212,2002,369
2016-06-012,4452,4732,4312,440121,2002,440
2016-05-312,4552,5022,4462,487173,6002,487
2016-05-302,4902,5292,4502,480149,2002,480
2016-05-272,4782,4962,4612,478138,4002,478
2016-05-262,5252,5332,4732,478152,0002,478
2016-05-252,5052,5452,4862,505108,3002,505
2016-05-242,5412,5412,4912,505134,6002,505
2016-05-232,5162,5612,5122,550103,4002,550
2016-05-202,5292,5702,4652,566105,6002,566
2016-05-192,5672,5882,5292,557163,0002,557
2016-05-182,5402,5922,5112,567185,0002,567
2016-05-172,5852,6222,5152,590237,1002,590
2016-05-162,5192,5462,4722,485252,2002,485
2016-05-132,4992,5892,4882,561406,6002,561
2016-05-122,3962,4972,3782,474396,8002,474
2016-05-112,2252,4312,1842,397298,1002,397
2016-05-102,1532,2082,1382,197109,7002,197
2016-05-092,1532,1602,1322,14094,9002,140
2016-05-062,1312,1582,1192,15390,2002,153
2016-05-022,0872,1342,0852,133100,1002,133
2016-04-282,2692,2842,0992,194178,1002,194
2016-04-272,2562,2702,2362,26377,9002,263
2016-04-262,2982,3042,2422,25854,8002,258
2016-04-252,3102,3172,2882,30671,5002,306
2016-04-222,3032,3112,2472,301120,8002,301
2016-04-212,3302,3412,2962,334130,4002,334
2016-04-202,2782,2952,2572,262135,4002,262
2016-04-192,2622,3042,2502,267118,1002,267
2016-04-182,1542,2182,1542,204101,3002,204
2016-04-152,2402,2632,2322,24891,7002,248
2016-04-142,2002,2782,1962,274194,1002,274
2016-04-132,1212,1682,1202,166199,1002,166
2016-04-122,0712,0992,0702,090120,8002,090
2016-04-112,1132,1152,0452,068128,3002,068
2016-04-082,0982,1752,0952,141282,2002,141
2016-04-072,1102,1462,0992,130155,9002,130
2016-04-062,0922,1232,0772,118137,9002,118
2016-04-052,1512,1582,0782,084170,4002,084
2016-04-042,1572,1802,1222,163273,5002,163
2016-04-012,1742,1742,1012,163386,8002,163
2016-03-312,1602,1802,0942,097127,5002,097
2016-03-302,1732,1952,1282,131126,3002,131
2016-03-292,1552,2132,1552,189106,1002,189
2016-03-282,1652,1902,1472,170247,0002,170
2016-03-252,0582,1542,0542,148177,4002,148
2016-03-242,0462,0722,0132,056363,8002,056
2016-03-232,1002,1052,0462,054245,9002,054
2016-03-222,0862,1162,0312,085437,6002,085
2016-03-182,1122,1202,0702,095217,8002,095
2016-03-172,1422,1572,0992,125377,3002,125
2016-03-162,1242,1602,1202,141227,3002,141
2016-03-152,1682,2142,1412,141210,6002,141
2016-03-142,1572,2032,1432,168179,5002,168
2016-03-112,0972,1592,0682,130391,6002,130
2016-03-102,1502,1922,1402,152157,7002,152
2016-03-092,1402,1402,0882,123125,2002,123
2016-03-082,1982,2012,1202,152106,4002,152
2016-03-072,2502,2522,1972,205125,6002,205
2016-03-042,2202,2652,1962,253107,5002,253
2016-03-032,1952,2252,1892,22058,2002,220
2016-03-022,2002,2482,1932,221166,8002,221
2016-03-012,0872,1252,0682,118106,5002,118
2016-02-292,1692,1792,0992,099104,1002,099
2016-02-262,1702,1892,1262,13290,9002,132
2016-02-252,0822,1592,0822,147130,0002,147
2016-02-242,0332,0932,0182,069104,2002,069
2016-02-232,0682,1052,0492,05383,2002,053
2016-02-222,0402,0842,0262,055121,8002,055
2016-02-192,0722,0792,0232,057130,3002,057
2016-02-182,1292,1402,0752,094203,4002,094
2016-02-172,1062,1712,0432,076219,6002,076
2016-02-162,1012,1622,0922,112123,6002,112
2016-02-152,0972,1642,0762,144153,8002,144
2016-02-122,0472,0871,9902,011259,7002,011
2016-02-102,2002,2272,1102,143156,3002,143
2016-02-092,2282,2532,1132,205173,6002,205
2016-02-082,2342,3442,2342,328112,9002,328
2016-02-052,3182,3212,2512,301160,0002,301
2016-02-042,4002,4242,3412,359198,0002,359
2016-02-032,4802,5252,4132,438162,7002,438
2016-02-022,4922,5492,4922,527120,0002,527
2016-02-012,5732,5752,4712,516388,5002,516
2016-01-292,4132,6342,4132,623383,8002,623
2016-01-282,4232,4902,4032,463135,1002,463
2016-01-272,4362,4492,4022,43379,1002,433
2016-01-262,3852,4012,3432,352118,2002,352
2016-01-252,4742,4742,4032,435106,4002,435
2016-01-222,3302,4302,2952,425171,5002,425
2016-01-212,3062,3652,2462,246161,8002,246
2016-01-202,4162,4292,3172,317126,7002,317
2016-01-192,4202,4572,4002,427130,6002,427
2016-01-182,3942,4372,3902,426222,0002,426
2016-01-152,5502,5842,4392,456197,5002,456
2016-01-142,5722,5812,4632,500366,7002,500
2016-01-132,6282,6732,6112,66190,8002,661
2016-01-122,5802,6402,5222,584167,7002,584
2016-01-082,6602,6952,6182,629119,2002,629
2016-01-072,7082,7472,6612,679147,5002,679
2016-01-062,7142,7662,6802,719135,3002,719
2016-01-052,7062,7392,6602,706116,5002,706
2016-01-042,7722,8252,7062,719108,3002,719

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