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
2016-12-30	2,903	2,943	2,884	2,926	118,700	2,926
2016-12-29	2,955	2,955	2,910	2,920	78,800	2,920
2016-12-28	2,987	2,987	2,916	2,975	201,600	2,975
2016-12-27	2,960	3,025	2,952	2,992	183,500	2,992
2016-12-26	2,976	2,978	2,925	2,940	51,500	2,940
2016-12-22	2,969	2,979	2,949	2,954	61,300	2,954
2016-12-21	3,005	3,010	2,964	2,973	88,400	2,973
2016-12-20	2,961	3,030	2,955	3,010	194,900	3,010
2016-12-19	2,967	2,969	2,945	2,962	67,200	2,962
2016-12-16	2,950	2,981	2,916	2,969	154,600	2,969
2016-12-15	2,880	2,945	2,877	2,940	222,900	2,940
2016-12-14	2,869	2,885	2,853	2,866	65,800	2,866
2016-12-13	2,880	2,888	2,861	2,880	158,500	2,880
2016-12-12	2,893	2,908	2,856	2,884	113,900	2,884
2016-12-09	2,865	2,875	2,833	2,875	137,000	2,875
2016-12-08	2,859	2,870	2,845	2,865	107,600	2,865
2016-12-07	2,824	2,849	2,797	2,823	96,400	2,823
2016-12-06	2,845	2,906	2,812	2,820	256,300	2,820
2016-12-05	2,835	2,835	2,776	2,804	186,900	2,804
2016-12-02	2,820	2,848	2,806	2,831	202,700	2,831
2016-12-01	2,748	2,879	2,747	2,820	364,500	2,820
2016-11-30	2,690	2,710	2,676	2,704	80,700	2,704
2016-11-29	2,670	2,711	2,659	2,695	88,600	2,695
2016-11-28	2,701	2,702	2,662	2,675	129,100	2,675
2016-11-25	2,690	2,715	2,676	2,710	107,300	2,710
2016-11-24	2,701	2,708	2,678	2,695	44,700	2,695
2016-11-22	2,651	2,698	2,642	2,690	96,900	2,690
2016-11-21	2,651	2,677	2,623	2,649	114,400	2,649
2016-11-18	2,651	2,655	2,631	2,648	110,800	2,648
2016-11-17	2,613	2,656	2,583	2,642	183,800	2,642
2016-11-16	2,573	2,617	2,569	2,603	216,100	2,603
2016-11-15	2,548	2,575	2,522	2,544	100,600	2,544
2016-11-14	2,477	2,532	2,464	2,527	81,500	2,527
2016-11-11	2,494	2,526	2,434	2,443	118,600	2,443
2016-11-10	2,554	2,562	2,446	2,448	265,600	2,448
2016-11-09	2,549	2,558	2,373	2,415	152,400	2,415
2016-11-08	2,539	2,539	2,500	2,524	101,600	2,524
2016-11-07	2,527	2,572	2,512	2,527	180,500	2,527
2016-11-04	2,465	2,510	2,447	2,485	220,900	2,485
2016-11-02	2,479	2,511	2,476	2,477	390,200	2,477
2016-11-01	2,390	2,482	2,372	2,473	238,400	2,473
2016-10-31	2,301	2,454	2,285	2,428	342,000	2,428
2016-10-28	2,300	2,329	2,292	2,317	173,400	2,317
2016-10-27	2,267	2,293	2,265	2,276	59,400	2,276
2016-10-26	2,273	2,278	2,255	2,267	77,800	2,267
2016-10-25	2,260	2,277	2,260	2,272	111,600	2,272
2016-10-24	2,240	2,254	2,235	2,248	62,600	2,248
2016-10-21	2,247	2,263	2,232	2,238	97,700	2,238
2016-10-20	2,206	2,248	2,206	2,246	69,600	2,246
2016-10-19	2,232	2,233	2,209	2,217	39,200	2,217
2016-10-17	2,204	2,253	2,203	2,239	106,600	2,239
2016-10-13	2,161	2,179	2,135	2,173	152,800	2,173
2016-10-12	2,179	2,186	2,151	2,152	112,300	2,152
2016-10-11	2,208	2,242	2,204	2,212	125,900	2,212
2016-10-07	2,186	2,205	2,182	2,202	79,600	2,202
2016-10-06	2,202	2,232	2,199	2,202	92,300	2,202
2016-10-05	2,162	2,199	2,148	2,180	129,100	2,180
2016-10-04	2,158	2,172	2,132	2,165	86,800	2,165
2016-10-03	2,148	2,156	2,129	2,133	83,100	2,133
2016-09-30	2,085	2,128	2,070	2,111	78,500	2,111
2016-09-29	2,115	2,138	2,093	2,130	95,600	2,130
2016-09-28	2,133	2,159	2,102	2,112	96,600	2,112
2016-09-27	2,096	2,163	2,095	2,160	130,100	2,160
2016-09-26	2,143	2,153	2,104	2,108	105,500	2,108
2016-09-23	2,110	2,158	2,089	2,157	129,100	2,157
2016-09-21	2,032	2,105	2,014	2,102	128,900	2,102
2016-09-20	1,995	2,053	1,975	2,030	142,200	2,030
2016-09-16	2,052	2,060	2,035	2,045	121,700	2,045
2016-09-15	2,070	2,074	2,035	2,052	108,900	2,052
2016-09-14	2,088	2,102	2,075	2,092	114,000	2,092
2016-09-13	2,115	2,132	2,102	2,106	92,100	2,106
2016-09-12	2,119	2,121	2,086	2,105	98,500	2,105
2016-09-09	2,142	2,160	2,107	2,144	166,900	2,144
2016-09-08	2,125	2,160	2,118	2,151	156,600	2,151
2016-09-07	2,082	2,132	2,070	2,126	187,800	2,126
2016-09-06	2,043	2,105	2,040	2,097	153,000	2,097
2016-09-05	2,056	2,059	2,026	2,030	101,200	2,030
2016-09-02	2,020	2,031	2,005	2,029	59,300	2,029
2016-09-01	2,032	2,037	2,013	2,034	68,200	2,034
2016-08-31	1,998	2,037	1,992	2,032	164,300	2,032
2016-08-30	1,954	1,983	1,950	1,980	100,100	1,980
2016-08-29	1,961	1,968	1,933	1,963	106,600	1,963
2016-08-26	1,911	1,933	1,881	1,920	151,800	1,920
2016-08-25	1,945	1,950	1,920	1,926	137,700	1,926
2016-08-24	1,963	1,963	1,939	1,942	75,500	1,942
2016-08-23	1,958	1,981	1,944	1,958	123,200	1,958
2016-08-22	1,947	1,962	1,910	1,953	161,900	1,953
2016-08-19	1,942	1,960	1,923	1,950	128,900	1,950
2016-08-18	1,949	1,966	1,927	1,927	149,800	1,927
2016-08-17	1,970	1,985	1,930	1,957	185,300	1,957
2016-08-16	1,992	2,026	1,972	1,972	130,200	1,972
2016-08-15	2,020	2,026	1,976	1,981	221,100	1,981
2016-08-12	2,039	2,073	2,013	2,036	215,700	2,036
2016-08-10	2,069	2,080	2,018	2,028	235,000	2,028
2016-08-09	2,031	2,052	2,016	2,051	96,700	2,051
2016-08-08	2,047	2,087	2,025	2,036	270,200	2,036
2016-08-05	2,105	2,155	2,076	2,083	102,800	2,083
2016-08-04	2,148	2,148	2,081	2,108	136,600	2,108
2016-08-03	2,111	2,114	2,074	2,084	263,700	2,084
2016-08-02	2,158	2,185	2,104	2,157	316,400	2,157
2016-08-01	2,216	2,291	2,186	2,218	218,100	2,218
2016-07-29	2,285	2,372	2,241	2,363	181,300	2,363
2016-07-28	2,320	2,358	2,289	2,309	105,600	2,309
2016-07-27	2,265	2,333	2,263	2,322	135,000	2,322
2016-07-26	2,278	2,326	2,247	2,265	76,200	2,265
2016-07-25	2,306	2,333	2,286	2,291	95,800	2,291
2016-07-22	2,287	2,333	2,287	2,308	70,900	2,308
2016-07-21	2,358	2,379	2,322	2,337	52,200	2,337
2016-07-20	2,295	2,323	2,264	2,323	71,700	2,323
2016-07-19	2,292	2,316	2,258	2,312	113,200	2,312
2016-07-15	2,268	2,277	2,226	2,250	175,100	2,250
2016-07-14	2,291	2,303	2,266	2,288	114,300	2,288
2016-07-13	2,316	2,345	2,299	2,308	147,000	2,308
2016-07-12	2,231	2,316	2,231	2,270	153,900	2,270
2016-07-11	2,200	2,217	2,175	2,201	74,400	2,201
2016-07-08	2,160	2,183	2,117	2,117	128,400	2,117
2016-07-07	2,203	2,214	2,148	2,155	160,800	2,155
2016-07-06	2,192	2,225	2,168	2,221	140,000	2,221
2016-07-05	2,220	2,256	2,201	2,242	140,000	2,242
2016-07-04	2,186	2,245	2,175	2,241	147,500	2,241
2016-07-01	2,180	2,211	2,155	2,189	162,000	2,189
2016-06-30	2,190	2,206	2,165	2,167	104,800	2,167
2016-06-29	2,156	2,159	2,118	2,140	62,600	2,140
2016-06-28	2,077	2,149	2,065	2,133	96,900	2,133
2016-06-27	2,110	2,166	2,110	2,148	87,300	2,148
2016-06-24	2,285	2,287	2,062	2,088	134,200	2,088
2016-06-23	2,277	2,287	2,255	2,283	75,400	2,283
2016-06-22	2,257	2,292	2,221	2,265	106,200	2,265
2016-06-21	2,217	2,285	2,196	2,276	122,900	2,276
2016-06-20	2,220	2,254	2,214	2,236	77,800	2,236
2016-06-17	2,155	2,196	2,155	2,170	157,200	2,170
2016-06-16	2,227	2,227	2,120	2,149	123,100	2,149
2016-06-15	2,217	2,252	2,196	2,230	101,900	2,230
2016-06-14	2,232	2,251	2,200	2,222	116,400	2,222
2016-06-13	2,277	2,277	2,230	2,245	151,200	2,245
2016-06-10	2,291	2,319	2,277	2,312	169,500	2,312
2016-06-09	2,401	2,402	2,270	2,310	214,000	2,310
2016-06-08	2,349	2,357	2,336	2,351	121,000	2,351
2016-06-07	2,375	2,387	2,333	2,354	91,900	2,354
2016-06-06	2,330	2,384	2,323	2,378	134,600	2,378
2016-06-03	2,392	2,407	2,349	2,357	75,000	2,357
2016-06-02	2,400	2,439	2,352	2,369	212,200	2,369
2016-06-01	2,445	2,473	2,431	2,440	121,200	2,440
2016-05-31	2,455	2,502	2,446	2,487	173,600	2,487
2016-05-30	2,490	2,529	2,450	2,480	149,200	2,480
2016-05-27	2,478	2,496	2,461	2,478	138,400	2,478
2016-05-26	2,525	2,533	2,473	2,478	152,000	2,478
2016-05-25	2,505	2,545	2,486	2,505	108,300	2,505
2016-05-24	2,541	2,541	2,491	2,505	134,600	2,505
2016-05-23	2,516	2,561	2,512	2,550	103,400	2,550
2016-05-20	2,529	2,570	2,465	2,566	105,600	2,566
2016-05-19	2,567	2,588	2,529	2,557	163,000	2,557
2016-05-18	2,540	2,592	2,511	2,567	185,000	2,567
2016-05-17	2,585	2,622	2,515	2,590	237,100	2,590
2016-05-16	2,519	2,546	2,472	2,485	252,200	2,485
2016-05-13	2,499	2,589	2,488	2,561	406,600	2,561
2016-05-12	2,396	2,497	2,378	2,474	396,800	2,474
2016-05-11	2,225	2,431	2,184	2,397	298,100	2,397
2016-05-10	2,153	2,208	2,138	2,197	109,700	2,197
2016-05-09	2,153	2,160	2,132	2,140	94,900	2,140
2016-05-06	2,131	2,158	2,119	2,153	90,200	2,153
2016-05-02	2,087	2,134	2,085	2,133	100,100	2,133
2016-04-28	2,269	2,284	2,099	2,194	178,100	2,194
2016-04-27	2,256	2,270	2,236	2,263	77,900	2,263
2016-04-26	2,298	2,304	2,242	2,258	54,800	2,258
2016-04-25	2,310	2,317	2,288	2,306	71,500	2,306
2016-04-22	2,303	2,311	2,247	2,301	120,800	2,301
2016-04-21	2,330	2,341	2,296	2,334	130,400	2,334
2016-04-20	2,278	2,295	2,257	2,262	135,400	2,262
2016-04-19	2,262	2,304	2,250	2,267	118,100	2,267
2016-04-18	2,154	2,218	2,154	2,204	101,300	2,204
2016-04-15	2,240	2,263	2,232	2,248	91,700	2,248
2016-04-14	2,200	2,278	2,196	2,274	194,100	2,274
2016-04-13	2,121	2,168	2,120	2,166	199,100	2,166
2016-04-12	2,071	2,099	2,070	2,090	120,800	2,090
2016-04-11	2,113	2,115	2,045	2,068	128,300	2,068
2016-04-08	2,098	2,175	2,095	2,141	282,200	2,141
2016-04-07	2,110	2,146	2,099	2,130	155,900	2,130
2016-04-06	2,092	2,123	2,077	2,118	137,900	2,118
2016-04-05	2,151	2,158	2,078	2,084	170,400	2,084
2016-04-04	2,157	2,180	2,122	2,163	273,500	2,163
2016-04-01	2,174	2,174	2,101	2,163	386,800	2,163
2016-03-31	2,160	2,180	2,094	2,097	127,500	2,097
2016-03-30	2,173	2,195	2,128	2,131	126,300	2,131
2016-03-29	2,155	2,213	2,155	2,189	106,100	2,189
2016-03-28	2,165	2,190	2,147	2,170	247,000	2,170
2016-03-25	2,058	2,154	2,054	2,148	177,400	2,148
2016-03-24	2,046	2,072	2,013	2,056	363,800	2,056
2016-03-23	2,100	2,105	2,046	2,054	245,900	2,054
2016-03-22	2,086	2,116	2,031	2,085	437,600	2,085
2016-03-18	2,112	2,120	2,070	2,095	217,800	2,095
2016-03-17	2,142	2,157	2,099	2,125	377,300	2,125
2016-03-16	2,124	2,160	2,120	2,141	227,300	2,141
2016-03-15	2,168	2,214	2,141	2,141	210,600	2,141
2016-03-14	2,157	2,203	2,143	2,168	179,500	2,168
2016-03-11	2,097	2,159	2,068	2,130	391,600	2,130
2016-03-10	2,150	2,192	2,140	2,152	157,700	2,152
2016-03-09	2,140	2,140	2,088	2,123	125,200	2,123
2016-03-08	2,198	2,201	2,120	2,152	106,400	2,152
2016-03-07	2,250	2,252	2,197	2,205	125,600	2,205
2016-03-04	2,220	2,265	2,196	2,253	107,500	2,253
2016-03-03	2,195	2,225	2,189	2,220	58,200	2,220
2016-03-02	2,200	2,248	2,193	2,221	166,800	2,221
2016-03-01	2,087	2,125	2,068	2,118	106,500	2,118
2016-02-29	2,169	2,179	2,099	2,099	104,100	2,099
2016-02-26	2,170	2,189	2,126	2,132	90,900	2,132
2016-02-25	2,082	2,159	2,082	2,147	130,000	2,147
2016-02-24	2,033	2,093	2,018	2,069	104,200	2,069
2016-02-23	2,068	2,105	2,049	2,053	83,200	2,053
2016-02-22	2,040	2,084	2,026	2,055	121,800	2,055
2016-02-19	2,072	2,079	2,023	2,057	130,300	2,057
2016-02-18	2,129	2,140	2,075	2,094	203,400	2,094
2016-02-17	2,106	2,171	2,043	2,076	219,600	2,076
2016-02-16	2,101	2,162	2,092	2,112	123,600	2,112
2016-02-15	2,097	2,164	2,076	2,144	153,800	2,144
2016-02-12	2,047	2,087	1,990	2,011	259,700	2,011
2016-02-10	2,200	2,227	2,110	2,143	156,300	2,143
2016-02-09	2,228	2,253	2,113	2,205	173,600	2,205
2016-02-08	2,234	2,344	2,234	2,328	112,900	2,328
2016-02-05	2,318	2,321	2,251	2,301	160,000	2,301
2016-02-04	2,400	2,424	2,341	2,359	198,000	2,359
2016-02-03	2,480	2,525	2,413	2,438	162,700	2,438
2016-02-02	2,492	2,549	2,492	2,527	120,000	2,527
2016-02-01	2,573	2,575	2,471	2,516	388,500	2,516
2016-01-29	2,413	2,634	2,413	2,623	383,800	2,623
2016-01-28	2,423	2,490	2,403	2,463	135,100	2,463
2016-01-27	2,436	2,449	2,402	2,433	79,100	2,433
2016-01-26	2,385	2,401	2,343	2,352	118,200	2,352
2016-01-25	2,474	2,474	2,403	2,435	106,400	2,435
2016-01-22	2,330	2,430	2,295	2,425	171,500	2,425
2016-01-21	2,306	2,365	2,246	2,246	161,800	2,246
2016-01-20	2,416	2,429	2,317	2,317	126,700	2,317
2016-01-19	2,420	2,457	2,400	2,427	130,600	2,427
2016-01-18	2,394	2,437	2,390	2,426	222,000	2,426
2016-01-15	2,550	2,584	2,439	2,456	197,500	2,456
2016-01-14	2,572	2,581	2,463	2,500	366,700	2,500
2016-01-13	2,628	2,673	2,611	2,661	90,800	2,661
2016-01-12	2,580	2,640	2,522	2,584	167,700	2,584
2016-01-08	2,660	2,695	2,618	2,629	119,200	2,629
2016-01-07	2,708	2,747	2,661	2,679	147,500	2,679
2016-01-06	2,714	2,766	2,680	2,719	135,300	2,719
2016-01-05	2,706	2,739	2,660	2,706	116,500	2,706
2016-01-04	2,772	2,825	2,706	2,719	108,300	2,719

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