5975 東プレ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,168	2,212	2,156	2,191	88,500	2,191
2018-12-27	2,136	2,189	2,128	2,171	76,500	2,171
2018-12-26	2,003	2,100	2,000	2,074	127,400	2,074
2018-12-25	1,994	2,002	1,945	1,996	147,600	1,996
2018-12-21	2,167	2,167	2,075	2,076	144,500	2,076
2018-12-20	2,209	2,234	2,152	2,173	89,300	2,173
2018-12-19	2,255	2,271	2,216	2,229	115,200	2,229
2018-12-18	2,281	2,365	2,278	2,286	255,600	2,286
2018-12-17	2,294	2,335	2,278	2,284	168,800	2,284
2018-12-14	2,343	2,350	2,289	2,292	146,400	2,292
2018-12-13	2,343	2,351	2,290	2,347	158,400	2,347
2018-12-12	2,289	2,352	2,275	2,333	245,900	2,333
2018-12-11	2,242	2,258	2,182	2,251	240,400	2,251
2018-12-10	2,285	2,298	2,239	2,240	159,600	2,240
2018-12-07	2,179	2,272	2,179	2,255	178,600	2,255
2018-12-06	2,171	2,238	2,165	2,229	170,100	2,229
2018-12-05	2,200	2,216	2,174	2,191	140,600	2,191
2018-12-04	2,287	2,288	2,230	2,233	146,200	2,233
2018-12-03	2,329	2,347	2,307	2,318	117,600	2,318
2018-11-30	2,272	2,318	2,268	2,312	79,200	2,312
2018-11-29	2,300	2,312	2,253	2,269	96,600	2,269
2018-11-28	2,277	2,297	2,230	2,260	97,400	2,260
2018-11-27	2,234	2,271	2,218	2,266	100,100	2,266
2018-11-26	2,171	2,210	2,161	2,208	92,400	2,208
2018-11-22	2,166	2,194	2,119	2,155	177,200	2,155
2018-11-21	2,202	2,214	2,134	2,166	263,900	2,166
2018-11-20	2,232	2,278	2,192	2,277	143,500	2,277
2018-11-19	2,341	2,345	2,235	2,255	248,300	2,255
2018-11-16	2,421	2,441	2,348	2,353	93,100	2,353
2018-11-15	2,475	2,540	2,396	2,426	193,000	2,426
2018-11-14	2,358	2,369	2,340	2,348	88,800	2,348
2018-11-13	2,330	2,355	2,286	2,324	82,600	2,324
2018-11-12	2,420	2,421	2,385	2,409	54,100	2,409
2018-11-09	2,432	2,453	2,410	2,443	101,000	2,443
2018-11-08	2,394	2,434	2,394	2,432	64,000	2,432
2018-11-07	2,382	2,407	2,343	2,351	68,400	2,351
2018-11-06	2,341	2,410	2,341	2,391	74,600	2,391
2018-11-05	2,330	2,353	2,305	2,339	105,200	2,339
2018-11-02	2,345	2,350	2,305	2,350	129,000	2,350
2018-11-01	2,322	2,333	2,291	2,322	121,800	2,322
2018-10-31	2,304	2,354	2,296	2,350	91,400	2,350
2018-10-30	2,260	2,320	2,260	2,296	155,600	2,296
2018-10-29	2,324	2,357	2,294	2,297	119,200	2,297
2018-10-26	2,269	2,322	2,242	2,314	306,200	2,314
2018-10-25	2,234	2,274	2,200	2,254	138,000	2,254
2018-10-24	2,296	2,346	2,259	2,332	152,800	2,332
2018-10-23	2,356	2,356	2,279	2,284	112,300	2,284
2018-10-22	2,326	2,376	2,293	2,372	166,400	2,372
2018-10-19	2,372	2,372	2,324	2,354	107,600	2,354
2018-10-18	2,474	2,474	2,412	2,414	97,000	2,414
2018-10-17	2,470	2,500	2,451	2,483	89,100	2,483
2018-10-16	2,423	2,457	2,388	2,457	95,900	2,457
2018-10-15	2,518	2,518	2,448	2,453	114,100	2,453
2018-10-12	2,544	2,566	2,521	2,542	84,200	2,542
2018-10-11	2,520	2,571	2,501	2,532	132,900	2,532
2018-10-10	2,676	2,718	2,651	2,661	97,300	2,661
2018-10-09	2,775	2,775	2,676	2,701	84,500	2,701
2018-10-05	2,766	2,801	2,750	2,780	70,100	2,780
2018-10-04	2,793	2,808	2,749	2,781	123,500	2,781
2018-10-03	2,817	2,841	2,776	2,776	65,800	2,776
2018-10-02	2,871	2,898	2,839	2,841	61,800	2,841
2018-10-01	2,840	2,852	2,809	2,832	64,200	2,832
2018-09-28	2,890	2,929	2,866	2,874	140,400	2,874
2018-09-27	2,893	2,893	2,845	2,860	61,700	2,860
2018-09-26	2,836	2,890	2,829	2,885	106,800	2,885
2018-09-25	2,921	2,966	2,888	2,966	115,100	2,966
2018-09-21	2,889	2,935	2,877	2,912	167,900	2,912
2018-09-20	2,867	2,869	2,828	2,856	101,800	2,856
2018-09-19	2,843	2,866	2,785	2,841	160,500	2,841
2018-09-18	2,692	2,777	2,672	2,772	117,100	2,772
2018-09-14	2,650	2,703	2,649	2,685	115,600	2,685
2018-09-13	2,565	2,628	2,562	2,624	86,300	2,624
2018-09-12	2,596	2,597	2,505	2,557	106,800	2,557
2018-09-11	2,593	2,615	2,570	2,595	90,400	2,595
2018-09-10	2,589	2,615	2,581	2,593	73,800	2,593
2018-09-07	2,643	2,643	2,585	2,597	87,600	2,597
2018-09-06	2,679	2,689	2,653	2,667	130,400	2,667
2018-09-05	2,644	2,693	2,642	2,677	114,200	2,677
2018-09-04	2,641	2,654	2,604	2,645	111,600	2,645
2018-09-03	2,693	2,693	2,621	2,640	91,500	2,640
2018-08-31	2,711	2,733	2,699	2,704	124,200	2,704
2018-08-30	2,701	2,781	2,701	2,741	511,100	2,741
2018-08-29	2,723	2,761	2,707	2,726	154,500	2,726
2018-08-28	2,755	2,797	2,740	2,773	120,900	2,773
2018-08-27	2,687	2,719	2,679	2,705	64,700	2,705
2018-08-24	2,655	2,686	2,646	2,686	99,500	2,686
2018-08-23	2,664	2,664	2,630	2,637	77,100	2,637
2018-08-22	2,604	2,674	2,585	2,664	94,100	2,664
2018-08-21	2,631	2,646	2,594	2,637	59,900	2,637
2018-08-20	2,651	2,660	2,618	2,641	67,000	2,641
2018-08-17	2,626	2,688	2,616	2,675	112,500	2,675
2018-08-16	2,597	2,615	2,560	2,605	86,200	2,605
2018-08-15	2,645	2,665	2,625	2,634	91,900	2,634
2018-08-14	2,682	2,686	2,607	2,643	173,300	2,643
2018-08-13	2,907	2,907	2,664	2,666	191,600	2,666
2018-08-10	2,871	2,872	2,790	2,807	160,900	2,807
2018-08-09	2,899	2,911	2,871	2,884	120,700	2,884
2018-08-08	2,879	2,950	2,879	2,919	129,500	2,919
2018-08-07	2,850	2,900	2,838	2,879	84,800	2,879
2018-08-06	2,884	2,899	2,852	2,852	81,100	2,852
2018-08-03	2,939	2,939	2,850	2,874	96,200	2,874
2018-08-02	2,953	2,980	2,907	2,919	174,800	2,919
2018-08-01	2,923	2,961	2,907	2,955	114,300	2,955
2018-07-31	2,936	2,961	2,900	2,940	318,200	2,940
2018-07-30	2,876	2,937	2,876	2,917	222,400	2,917
2018-07-27	2,850	2,870	2,830	2,870	108,100	2,870
2018-07-26	2,829	2,851	2,810	2,848	82,100	2,848
2018-07-25	2,786	2,794	2,771	2,792	69,800	2,792
2018-07-24	2,763	2,793	2,754	2,770	79,500	2,770
2018-07-23	2,746	2,766	2,723	2,751	84,400	2,751
2018-07-20	2,789	2,797	2,722	2,746	106,300	2,746
2018-07-19	2,799	2,842	2,780	2,816	90,700	2,816
2018-07-18	2,771	2,814	2,771	2,803	121,000	2,803
2018-07-17	2,730	2,778	2,730	2,746	78,500	2,746
2018-07-13	2,720	2,730	2,658	2,717	212,800	2,717
2018-07-12	2,678	2,725	2,669	2,705	159,500	2,705
2018-07-11	2,749	2,760	2,690	2,728	94,200	2,728
2018-07-10	2,787	2,811	2,768	2,778	95,200	2,778
2018-07-09	2,729	2,783	2,723	2,768	86,100	2,768
2018-07-06	2,691	2,739	2,691	2,725	83,700	2,725
2018-07-05	2,688	2,738	2,658	2,665	68,900	2,665
2018-07-04	2,682	2,747	2,682	2,702	94,300	2,702
2018-07-03	2,680	2,703	2,643	2,699	107,700	2,699
2018-07-02	2,772	2,779	2,686	2,691	82,900	2,691
2018-06-29	2,718	2,790	2,718	2,789	235,400	2,789
2018-06-28	2,701	2,715	2,682	2,710	87,700	2,710
2018-06-27	2,636	2,731	2,636	2,707	134,600	2,707
2018-06-26	2,655	2,687	2,631	2,686	178,800	2,686
2018-06-25	2,752	2,752	2,681	2,705	172,000	2,705
2018-06-22	2,760	2,762	2,718	2,757	135,800	2,757
2018-06-21	2,865	2,873	2,783	2,786	130,800	2,786
2018-06-20	2,912	2,916	2,816	2,869	170,000	2,869
2018-06-19	2,966	2,972	2,906	2,912	111,500	2,912
2018-06-18	3,015	3,015	2,934	2,967	80,400	2,967
2018-06-15	3,080	3,085	3,000	3,015	135,900	3,015
2018-06-14	3,090	3,115	3,055	3,065	70,300	3,065
2018-06-13	3,130	3,145	3,075	3,100	115,600	3,100
2018-06-12	3,105	3,135	3,065	3,125	142,000	3,125
2018-06-11	3,010	3,095	3,000	3,080	101,500	3,080
2018-06-08	3,065	3,085	3,030	3,030	160,400	3,030
2018-06-07	2,993	3,095	2,972	3,080	166,700	3,080
2018-06-06	3,065	3,105	3,055	3,085	49,500	3,085
2018-06-05	3,075	3,095	3,015	3,075	152,100	3,075
2018-06-04	3,105	3,115	3,045	3,085	238,100	3,085
2018-06-01	3,020	3,070	3,010	3,035	79,900	3,035
2018-05-31	3,015	3,045	3,000	3,030	130,500	3,030
2018-05-30	3,035	3,045	2,974	3,005	109,400	3,005
2018-05-29	3,145	3,150	3,090	3,105	107,100	3,105
2018-05-28	3,145	3,185	3,140	3,150	66,500	3,150
2018-05-25	3,230	3,240	3,165	3,170	118,800	3,170
2018-05-24	3,295	3,325	3,245	3,260	143,100	3,260
2018-05-23	3,310	3,355	3,295	3,295	210,300	3,295
2018-05-22	3,350	3,360	3,315	3,325	110,300	3,325
2018-05-21	3,340	3,365	3,315	3,340	71,000	3,340
2018-05-18	3,370	3,385	3,315	3,330	125,200	3,330
2018-05-17	3,415	3,430	3,365	3,370	133,800	3,370
2018-05-16	3,415	3,445	3,390	3,405	65,100	3,405
2018-05-15	3,445	3,460	3,370	3,390	105,800	3,390
2018-05-14	3,500	3,505	3,400	3,435	81,800	3,435
2018-05-11	3,465	3,560	3,465	3,515	174,100	3,515
2018-05-10	3,445	3,510	3,310	3,395	272,500	3,395
2018-05-09	3,510	3,525	3,425	3,450	85,200	3,450
2018-05-08	3,500	3,545	3,455	3,490	92,700	3,490
2018-05-07	3,500	3,525	3,430	3,455	96,500	3,455
2018-05-02	3,495	3,530	3,435	3,450	102,000	3,450
2018-05-01	3,420	3,495	3,390	3,480	65,800	3,480
2018-04-27	3,490	3,490	3,410	3,440	83,400	3,440
2018-04-26	3,465	3,505	3,430	3,485	92,900	3,485
2018-04-25	3,330	3,470	3,310	3,450	207,700	3,450
2018-04-24	3,250	3,270	3,220	3,260	71,600	3,260
2018-04-23	3,220	3,225	3,180	3,225	63,400	3,225
2018-04-20	3,180	3,205	3,170	3,190	34,000	3,190
2018-04-19	3,230	3,230	3,185	3,200	37,300	3,200
2018-04-18	3,190	3,225	3,170	3,215	66,600	3,215
2018-04-17	3,175	3,200	3,145	3,155	65,600	3,155
2018-04-16	3,145	3,195	3,130	3,185	62,100	3,185
2018-04-13	3,170	3,175	3,140	3,140	57,900	3,140
2018-04-12	3,170	3,175	3,100	3,150	59,200	3,150
2018-04-11	3,130	3,160	3,090	3,155	54,300	3,155
2018-04-10	3,110	3,120	3,035	3,115	117,200	3,115
2018-04-09	3,160	3,195	3,105	3,125	166,200	3,125
2018-04-06	3,145	3,150	3,100	3,110	53,100	3,110
2018-04-05	3,190	3,190	3,120	3,140	63,300	3,140
2018-04-04	3,095	3,160	3,065	3,135	72,300	3,135
2018-04-03	3,070	3,095	3,040	3,070	57,700	3,070
2018-03-30	3,145	3,145	3,055	3,080	89,900	3,080
2018-03-29	3,140	3,150	3,040	3,075	87,200	3,075
2018-03-28	3,065	3,110	3,050	3,095	88,800	3,095
2018-03-27	3,030	3,120	3,025	3,115	157,000	3,115
2018-03-26	2,930	2,988	2,893	2,987	105,300	2,987
2018-03-23	2,994	3,010	2,952	2,959	109,500	2,959
2018-03-22	3,085	3,100	3,060	3,090	56,900	3,090
2018-03-20	3,045	3,085	3,025	3,080	56,300	3,080
2018-03-19	3,130	3,135	3,060	3,070	105,500	3,070
2018-03-16	3,185	3,205	3,145	3,145	103,900	3,145
2018-03-15	3,185	3,200	3,140	3,185	51,800	3,185
2018-03-14	3,155	3,195	3,140	3,185	64,500	3,185
2018-03-13	3,105	3,180	3,070	3,175	80,300	3,175
2018-03-12	3,115	3,130	3,075	3,130	59,900	3,130
2018-03-09	3,080	3,115	3,035	3,050	95,900	3,050
2018-03-08	3,125	3,130	3,000	3,030	87,500	3,030
2018-03-07	3,090	3,125	3,060	3,085	81,400	3,085
2018-03-06	3,075	3,120	3,065	3,105	107,400	3,105
2018-03-05	3,070	3,070	3,010	3,020	70,600	3,020
2018-03-02	3,095	3,095	3,050	3,075	123,400	3,075
2018-03-01	3,225	3,225	3,155	3,165	78,200	3,165
2018-02-28	3,260	3,300	3,235	3,235	84,100	3,235
2018-02-27	3,255	3,270	3,225	3,260	53,900	3,260
2018-02-26	3,295	3,295	3,200	3,220	71,500	3,220
2018-02-23	3,245	3,285	3,240	3,270	80,300	3,270
2018-02-22	3,185	3,235	3,165	3,205	133,500	3,205
2018-02-21	3,120	3,185	3,100	3,180	155,500	3,180
2018-02-20	3,100	3,115	3,065	3,105	69,500	3,105
2018-02-19	3,125	3,145	3,090	3,140	45,000	3,140
2018-02-16	3,060	3,115	3,055	3,065	108,400	3,065
2018-02-15	3,050	3,055	2,989	3,005	161,400	3,005
2018-02-14	3,045	3,065	2,930	2,944	190,600	2,944
2018-02-13	3,185	3,195	3,040	3,050	142,800	3,050
2018-02-09	3,055	3,145	3,055	3,140	151,400	3,140
2018-02-08	3,205	3,285	3,190	3,255	194,700	3,255
2018-02-07	3,235	3,275	3,130	3,135	177,600	3,135
2018-02-06	3,160	3,165	3,025	3,100	188,800	3,100
2018-02-05	3,365	3,380	3,275	3,300	177,500	3,300
2018-02-02	3,490	3,490	3,410	3,420	125,500	3,420
2018-02-01	3,365	3,545	3,365	3,540	303,700	3,540
2018-01-31	3,310	3,570	3,300	3,325	397,400	3,325
2018-01-30	3,380	3,410	3,325	3,345	117,200	3,345
2018-01-29	3,385	3,400	3,335	3,375	60,300	3,375
2018-01-26	3,410	3,420	3,320	3,325	112,500	3,325
2018-01-25	3,380	3,425	3,375	3,375	178,600	3,375
2018-01-24	3,310	3,395	3,305	3,370	236,000	3,370
2018-01-23	3,285	3,300	3,275	3,290	76,900	3,290
2018-01-22	3,245	3,260	3,215	3,260	57,100	3,260
2018-01-19	3,230	3,265	3,215	3,255	65,800	3,255
2018-01-18	3,290	3,290	3,210	3,215	61,700	3,215
2018-01-17	3,265	3,265	3,225	3,255	81,100	3,255
2018-01-16	3,285	3,290	3,265	3,285	33,600	3,285
2018-01-15	3,320	3,350	3,255	3,280	92,500	3,280
2018-01-12	3,305	3,315	3,255	3,280	101,100	3,280
2018-01-11	3,265	3,335	3,240	3,305	147,800	3,305
2018-01-10	3,200	3,295	3,190	3,275	192,600	3,275
2018-01-09	3,235	3,235	3,185	3,205	164,100	3,205
2018-01-05	3,210	3,225	3,195	3,205	109,300	3,205
2018-01-04	3,240	3,250	3,190	3,205	90,500	3,205

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