5975 東プレ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,791	1,796	1,771	1,771	78,800	1,771
2019-12-27	1,804	1,819	1,802	1,809	57,100	1,809
2019-12-26	1,783	1,804	1,782	1,795	66,900	1,795
2019-12-25	1,799	1,802	1,787	1,790	76,400	1,790
2019-12-24	1,798	1,808	1,791	1,800	69,200	1,800
2019-12-23	1,816	1,816	1,796	1,800	82,800	1,800
2019-12-20	1,792	1,815	1,783	1,809	117,800	1,809
2019-12-19	1,807	1,813	1,799	1,802	39,000	1,802
2019-12-18	1,804	1,811	1,795	1,809	111,400	1,809
2019-12-17	1,841	1,844	1,807	1,817	94,900	1,817
2019-12-16	1,831	1,836	1,811	1,826	121,500	1,826
2019-12-13	1,823	1,828	1,789	1,817	230,900	1,817
2019-12-12	1,805	1,806	1,761	1,763	190,700	1,763
2019-12-11	1,836	1,842	1,803	1,818	123,000	1,818
2019-12-10	1,810	1,836	1,807	1,829	224,200	1,829
2019-12-09	1,783	1,802	1,766	1,802	182,200	1,802
2019-12-06	1,755	1,768	1,747	1,755	120,300	1,755
2019-12-05	1,728	1,755	1,713	1,740	148,500	1,740
2019-12-04	1,713	1,722	1,692	1,721	150,400	1,721
2019-12-03	1,709	1,740	1,697	1,726	156,500	1,726
2019-12-02	1,720	1,744	1,720	1,729	140,200	1,729
2019-11-29	1,737	1,740	1,715	1,720	137,100	1,720
2019-11-28	1,764	1,771	1,734	1,737	64,000	1,737
2019-11-27	1,758	1,770	1,758	1,761	98,900	1,761
2019-11-26	1,776	1,787	1,755	1,758	94,300	1,758
2019-11-25	1,781	1,787	1,754	1,761	150,000	1,761
2019-11-22	1,770	1,796	1,756	1,760	106,300	1,760
2019-11-21	1,804	1,813	1,756	1,770	251,600	1,770
2019-11-20	1,815	1,830	1,788	1,794	213,000	1,794
2019-11-19	1,820	1,835	1,812	1,820	127,500	1,820
2019-11-18	1,848	1,849	1,817	1,827	177,800	1,827
2019-11-15	1,950	1,950	1,839	1,861	378,200	1,861
2019-11-14	1,943	1,943	1,905	1,919	142,500	1,919
2019-11-13	1,965	1,970	1,939	1,943	103,200	1,943
2019-11-12	1,933	1,971	1,924	1,970	129,500	1,970
2019-11-11	1,973	1,978	1,930	1,934	107,800	1,934
2019-11-08	1,950	1,979	1,944	1,977	227,600	1,977
2019-11-07	1,938	1,940	1,900	1,928	145,300	1,928
2019-11-06	1,910	1,925	1,891	1,919	183,600	1,919
2019-11-05	1,906	1,910	1,868	1,888	217,200	1,888
2019-11-01	1,876	1,890	1,852	1,876	113,500	1,876
2019-10-31	1,893	1,902	1,857	1,894	146,700	1,894
2019-10-30	1,862	1,888	1,843	1,887	188,900	1,887
2019-10-29	1,858	1,877	1,848	1,857	131,000	1,857
2019-10-28	1,821	1,850	1,821	1,831	153,000	1,831
2019-10-25	1,819	1,819	1,800	1,813	103,400	1,813
2019-10-24	1,822	1,831	1,810	1,826	91,500	1,826
2019-10-23	1,810	1,817	1,777	1,814	87,500	1,814
2019-10-21	1,783	1,800	1,771	1,782	63,100	1,782
2019-10-18	1,787	1,803	1,760	1,767	61,500	1,767
2019-10-17	1,799	1,802	1,772	1,776	62,700	1,776
2019-10-16	1,825	1,845	1,790	1,798	244,900	1,798
2019-10-15	1,786	1,814	1,782	1,785	186,200	1,785
2019-10-11	1,738	1,750	1,722	1,746	149,500	1,746
2019-10-10	1,715	1,728	1,703	1,715	205,100	1,715
2019-10-09	1,667	1,700	1,653	1,699	106,600	1,699
2019-10-08	1,671	1,707	1,671	1,682	113,700	1,682
2019-10-07	1,660	1,679	1,657	1,671	134,000	1,671
2019-10-04	1,642	1,665	1,639	1,660	122,900	1,660
2019-10-03	1,660	1,671	1,638	1,652	93,600	1,652
2019-10-02	1,696	1,715	1,687	1,695	92,700	1,695
2019-10-01	1,719	1,731	1,706	1,715	109,200	1,715
2019-09-30	1,709	1,736	1,685	1,704	282,300	1,704
2019-09-27	1,722	1,730	1,677	1,698	249,700	1,698
2019-09-26	1,762	1,778	1,743	1,751	181,800	1,751
2019-09-25	1,704	1,731	1,692	1,722	203,100	1,722
2019-09-24	1,708	1,729	1,697	1,710	233,800	1,710
2019-09-20	1,701	1,728	1,701	1,715	199,200	1,715
2019-09-19	1,702	1,730	1,699	1,700	164,800	1,700
2019-09-18	1,751	1,753	1,698	1,702	134,200	1,702
2019-09-17	1,760	1,765	1,735	1,755	128,800	1,755
2019-09-13	1,773	1,784	1,753	1,771	167,900	1,771
2019-09-12	1,768	1,789	1,746	1,771	169,100	1,771
2019-09-11	1,712	1,760	1,705	1,759	184,600	1,759
2019-09-10	1,672	1,714	1,668	1,712	177,900	1,712
2019-09-09	1,646	1,678	1,641	1,676	116,100	1,676
2019-09-06	1,633	1,650	1,619	1,646	159,400	1,646
2019-09-05	1,603	1,656	1,594	1,633	173,300	1,633
2019-09-04	1,598	1,607	1,576	1,603	128,800	1,603
2019-09-03	1,608	1,632	1,586	1,627	148,400	1,627
2019-09-02	1,651	1,666	1,639	1,642	320,800	1,642
2019-08-30	1,618	1,653	1,612	1,651	318,100	1,651
2019-08-29	1,572	1,600	1,555	1,594	217,400	1,594
2019-08-28	1,584	1,587	1,551	1,561	128,400	1,561
2019-08-27	1,560	1,593	1,560	1,587	136,100	1,587
2019-08-26	1,561	1,577	1,545	1,554	140,000	1,554
2019-08-23	1,607	1,616	1,598	1,613	52,100	1,613
2019-08-22	1,613	1,621	1,600	1,609	88,800	1,609
2019-08-21	1,588	1,621	1,587	1,603	105,400	1,603
2019-08-20	1,604	1,617	1,584	1,613	105,700	1,613
2019-08-19	1,599	1,620	1,595	1,609	111,600	1,609
2019-08-16	1,589	1,614	1,580	1,589	216,500	1,589
2019-08-15	1,559	1,622	1,548	1,597	163,900	1,597
2019-08-14	1,600	1,628	1,593	1,604	277,000	1,604
2019-08-13	1,526	1,592	1,519	1,582	289,000	1,582
2019-08-09	1,535	1,556	1,506	1,549	219,400	1,549
2019-08-08	1,514	1,556	1,511	1,535	193,000	1,535
2019-08-07	1,535	1,552	1,519	1,521	121,900	1,521
2019-08-06	1,484	1,543	1,478	1,535	197,800	1,535
2019-08-05	1,547	1,553	1,513	1,551	239,600	1,551
2019-08-02	1,586	1,591	1,550	1,570	328,800	1,570
2019-08-01	1,629	1,647	1,611	1,633	214,300	1,633
2019-07-31	1,704	1,724	1,641	1,641	411,900	1,641
2019-07-30	1,705	1,727	1,701	1,722	172,600	1,722
2019-07-29	1,705	1,705	1,679	1,692	69,000	1,692
2019-07-26	1,720	1,725	1,688	1,702	142,900	1,702
2019-07-25	1,731	1,755	1,717	1,749	103,600	1,749
2019-07-24	1,749	1,749	1,724	1,732	107,100	1,732
2019-07-23	1,702	1,769	1,702	1,749	155,600	1,749
2019-07-22	1,680	1,710	1,673	1,702	108,100	1,702
2019-07-19	1,633	1,691	1,633	1,688	130,800	1,688
2019-07-18	1,669	1,673	1,627	1,633	217,600	1,633
2019-07-17	1,707	1,713	1,682	1,685	111,600	1,685
2019-07-16	1,715	1,719	1,697	1,704	108,400	1,704
2019-07-12	1,730	1,739	1,708	1,715	79,900	1,715
2019-07-11	1,726	1,735	1,708	1,722	106,300	1,722
2019-07-10	1,750	1,750	1,715	1,735	117,300	1,735
2019-07-09	1,800	1,808	1,752	1,760	51,800	1,760
2019-07-08	1,820	1,823	1,789	1,793	91,800	1,793
2019-07-05	1,834	1,845	1,818	1,823	55,000	1,823
2019-07-04	1,827	1,836	1,812	1,827	45,200	1,827
2019-07-03	1,794	1,814	1,784	1,809	75,600	1,809
2019-07-02	1,827	1,827	1,807	1,817	60,900	1,817
2019-07-01	1,830	1,838	1,786	1,838	81,600	1,838
2019-06-28	1,766	1,798	1,763	1,791	141,300	1,791
2019-06-27	1,696	1,759	1,696	1,758	190,200	1,758
2019-06-26	1,705	1,729	1,693	1,695	57,100	1,695
2019-06-25	1,721	1,754	1,716	1,721	80,000	1,721
2019-06-24	1,754	1,765	1,720	1,723	171,500	1,723
2019-06-21	1,746	1,766	1,729	1,756	198,100	1,756
2019-06-20	1,769	1,783	1,745	1,747	56,200	1,747
2019-06-19	1,714	1,772	1,714	1,765	128,200	1,765
2019-06-18	1,743	1,761	1,708	1,711	70,600	1,711
2019-06-17	1,766	1,772	1,737	1,743	81,400	1,743
2019-06-14	1,773	1,797	1,753	1,778	107,500	1,778
2019-06-13	1,751	1,774	1,741	1,767	111,900	1,767
2019-06-12	1,808	1,808	1,786	1,791	89,300	1,791
2019-06-11	1,822	1,822	1,803	1,815	82,800	1,815
2019-06-10	1,827	1,844	1,818	1,818	116,900	1,818
2019-06-07	1,790	1,810	1,780	1,803	62,500	1,803
2019-06-06	1,811	1,827	1,787	1,790	110,500	1,790
2019-06-05	1,782	1,820	1,779	1,811	121,100	1,811
2019-06-04	1,700	1,757	1,700	1,742	175,100	1,742
2019-06-03	1,693	1,707	1,683	1,700	67,100	1,700
2019-05-31	1,766	1,766	1,716	1,722	103,300	1,722
2019-05-30	1,761	1,800	1,761	1,791	75,000	1,791
2019-05-29	1,784	1,802	1,760	1,784	73,100	1,784
2019-05-28	1,794	1,815	1,785	1,803	108,700	1,803
2019-05-27	1,792	1,828	1,782	1,802	138,100	1,802
2019-05-24	1,762	1,808	1,755	1,795	92,700	1,795
2019-05-23	1,776	1,813	1,766	1,778	129,400	1,778
2019-05-22	1,778	1,802	1,774	1,774	57,700	1,774
2019-05-21	1,773	1,789	1,758	1,778	45,700	1,778
2019-05-20	1,841	1,843	1,782	1,790	40,100	1,790
2019-05-17	1,828	1,843	1,800	1,813	67,900	1,813
2019-05-16	1,819	1,828	1,804	1,813	102,000	1,813
2019-05-15	1,818	1,830	1,779	1,827	85,100	1,827
2019-05-14	1,755	1,820	1,734	1,806	114,300	1,806
2019-05-13	1,862	1,862	1,762	1,788	252,700	1,788
2019-05-10	1,881	1,928	1,862	1,886	228,500	1,886
2019-05-09	1,960	1,970	1,914	1,916	114,600	1,916
2019-05-08	2,015	2,016	1,965	1,977	124,700	1,977
2019-05-07	2,094	2,094	2,030	2,037	108,800	2,037
2019-04-26	2,079	2,085	2,016	2,076	102,600	2,076
2019-04-25	2,126	2,137	2,074	2,100	88,300	2,100
2019-04-24	2,173	2,174	2,127	2,130	60,900	2,130
2019-04-23	2,170	2,202	2,169	2,172	58,200	2,172
2019-04-22	2,170	2,188	2,167	2,170	65,600	2,170
2019-04-19	2,187	2,212	2,187	2,197	70,100	2,197
2019-04-18	2,189	2,212	2,178	2,187	111,000	2,187
2019-04-17	2,158	2,202	2,155	2,194	108,300	2,194
2019-04-16	2,139	2,184	2,129	2,158	155,600	2,158
2019-04-15	2,108	2,154	2,108	2,147	111,200	2,147
2019-04-12	2,093	2,114	2,084	2,108	59,400	2,108
2019-04-11	2,094	2,113	2,082	2,099	67,400	2,099
2019-04-10	2,110	2,140	2,103	2,127	113,900	2,127
2019-04-09	2,118	2,118	2,069	2,107	110,300	2,107
2019-04-08	2,164	2,164	2,098	2,109	74,200	2,109
2019-04-05	2,122	2,164	2,115	2,133	122,000	2,133
2019-04-04	2,132	2,195	2,123	2,172	123,900	2,172
2019-04-03	2,106	2,138	2,079	2,118	288,200	2,118
2019-04-02	2,168	2,184	2,154	2,156	81,900	2,156
2019-04-01	2,110	2,168	2,099	2,128	150,100	2,128
2019-03-29	2,058	2,085	2,036	2,067	147,000	2,067
2019-03-28	2,080	2,081	2,029	2,035	90,400	2,035
2019-03-27	2,111	2,116	2,077	2,095	109,800	2,095
2019-03-26	2,110	2,136	2,094	2,136	274,000	2,136
2019-03-25	2,069	2,088	2,036	2,084	190,200	2,084
2019-03-22	2,127	2,175	2,108	2,163	498,600	2,163
2019-03-20	2,101	2,115	2,076	2,092	154,400	2,092
2019-03-19	2,114	2,114	2,084	2,096	106,200	2,096
2019-03-18	2,133	2,140	2,097	2,116	137,800	2,116
2019-03-15	2,140	2,181	2,113	2,123	215,700	2,123
2019-03-14	2,096	2,143	2,093	2,118	163,600	2,118
2019-03-13	2,131	2,135	2,077	2,084	111,900	2,084
2019-03-12	2,144	2,145	2,112	2,133	93,000	2,133
2019-03-11	2,085	2,126	2,077	2,117	173,400	2,117
2019-03-08	2,139	2,159	2,079	2,085	190,500	2,085
2019-03-07	2,179	2,199	2,163	2,169	129,100	2,169
2019-03-06	2,186	2,205	2,167	2,177	218,300	2,177
2019-03-05	2,270	2,282	2,209	2,214	171,000	2,214
2019-03-04	2,372	2,375	2,298	2,299	132,900	2,299
2019-03-01	2,419	2,420	2,330	2,342	103,100	2,342
2019-02-28	2,470	2,498	2,414	2,418	131,100	2,418
2019-02-27	2,498	2,527	2,448	2,469	152,000	2,469
2019-02-26	2,415	2,479	2,415	2,474	133,800	2,474
2019-02-25	2,390	2,432	2,379	2,415	67,800	2,415
2019-02-22	2,421	2,431	2,374	2,392	113,500	2,392
2019-02-21	2,476	2,479	2,421	2,429	140,800	2,429
2019-02-20	2,428	2,462	2,410	2,460	96,200	2,460
2019-02-19	2,431	2,443	2,410	2,425	144,000	2,425
2019-02-18	2,366	2,408	2,336	2,406	170,900	2,406
2019-02-15	2,301	2,358	2,244	2,294	177,800	2,294
2019-02-14	2,417	2,421	2,386	2,414	125,600	2,414
2019-02-13	2,355	2,407	2,337	2,402	104,100	2,402
2019-02-12	2,307	2,388	2,294	2,385	76,700	2,385
2019-02-08	2,340	2,340	2,280	2,285	63,900	2,285
2019-02-07	2,403	2,429	2,355	2,381	49,900	2,381
2019-02-06	2,444	2,444	2,405	2,414	82,200	2,414
2019-02-05	2,439	2,451	2,410	2,440	94,700	2,440
2019-02-04	2,353	2,425	2,353	2,425	58,400	2,425
2019-02-01	2,364	2,371	2,337	2,357	56,100	2,357
2019-01-31	2,392	2,428	2,373	2,381	75,100	2,381
2019-01-30	2,389	2,391	2,341	2,343	96,100	2,343
2019-01-29	2,359	2,374	2,344	2,365	55,300	2,365
2019-01-28	2,364	2,380	2,346	2,356	56,400	2,356
2019-01-25	2,353	2,411	2,350	2,382	75,500	2,382
2019-01-24	2,324	2,358	2,303	2,352	68,000	2,352
2019-01-23	2,332	2,351	2,316	2,332	64,000	2,332
2019-01-22	2,425	2,426	2,362	2,369	60,800	2,369
2019-01-21	2,401	2,417	2,370	2,398	82,900	2,398
2019-01-18	2,354	2,377	2,297	2,351	102,300	2,351
2019-01-17	2,364	2,380	2,307	2,327	112,000	2,327
2019-01-16	2,299	2,322	2,263	2,295	78,700	2,295
2019-01-15	2,242	2,309	2,222	2,303	97,300	2,303
2019-01-11	2,296	2,296	2,261	2,270	108,600	2,270
2019-01-10	2,227	2,273	2,213	2,272	78,300	2,272
2019-01-09	2,229	2,276	2,218	2,250	95,000	2,250
2019-01-08	2,235	2,246	2,213	2,217	98,900	2,217
2019-01-07	2,209	2,264	2,189	2,218	102,300	2,218
2019-01-04	2,141	2,178	2,095	2,141	134,300	2,141

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