5975 東プレ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,567	1,598	1,545	1,581	164,000	1,581
2020-12-29	1,590	1,592	1,546	1,578	136,300	1,578
2020-12-28	1,540	1,570	1,525	1,570	165,000	1,570
2020-12-25	1,529	1,550	1,510	1,519	93,200	1,519
2020-12-24	1,510	1,553	1,506	1,523	96,100	1,523
2020-12-23	1,542	1,544	1,511	1,515	208,900	1,515
2020-12-22	1,548	1,556	1,533	1,540	197,500	1,540
2020-12-21	1,545	1,554	1,523	1,549	126,500	1,549
2020-12-18	1,516	1,544	1,513	1,535	197,500	1,535
2020-12-17	1,538	1,543	1,510	1,513	117,800	1,513
2020-12-16	1,550	1,557	1,529	1,530	187,500	1,530
2020-12-15	1,521	1,554	1,515	1,545	197,100	1,545
2020-12-14	1,497	1,542	1,495	1,540	233,000	1,540
2020-12-11	1,450	1,473	1,426	1,470	163,200	1,470
2020-12-10	1,455	1,460	1,433	1,440	151,100	1,440
2020-12-09	1,385	1,433	1,380	1,431	154,900	1,431
2020-12-08	1,413	1,413	1,389	1,390	102,300	1,390
2020-12-07	1,434	1,438	1,392	1,415	218,000	1,415
2020-12-04	1,368	1,408	1,363	1,408	192,600	1,408
2020-12-03	1,345	1,386	1,336	1,377	236,200	1,377
2020-12-02	1,291	1,320	1,283	1,319	197,000	1,319
2020-12-01	1,300	1,306	1,266	1,279	201,200	1,279
2020-11-30	1,318	1,340	1,293	1,304	438,200	1,304
2020-11-27	1,267	1,322	1,267	1,319	612,200	1,319
2020-11-26	1,268	1,287	1,247	1,249	281,200	1,249
2020-11-25	1,297	1,323	1,270	1,271	275,700	1,271
2020-11-24	1,287	1,295	1,248	1,251	287,400	1,251
2020-11-20	1,192	1,255	1,190	1,244	226,000	1,244
2020-11-19	1,233	1,245	1,200	1,203	253,000	1,203
2020-11-18	1,224	1,250	1,206	1,238	298,700	1,238
2020-11-17	1,237	1,241	1,211	1,221	313,600	1,221
2020-11-16	1,200	1,245	1,197	1,229	808,600	1,229
2020-11-13	1,117	1,126	1,100	1,112	186,700	1,112
2020-11-12	1,147	1,156	1,117	1,127	233,900	1,127
2020-11-11	1,155	1,168	1,144	1,166	311,600	1,166
2020-11-10	1,102	1,142	1,092	1,125	447,900	1,125
2020-11-09	1,062	1,068	1,041	1,060	195,700	1,060
2020-11-06	1,044	1,057	1,024	1,046	181,400	1,046
2020-11-05	1,050	1,050	1,009	1,042	189,800	1,042
2020-11-04	1,101	1,101	1,057	1,057	150,900	1,057
2020-11-02	1,057	1,092	1,057	1,071	151,900	1,071
2020-10-30	1,073	1,073	1,037	1,045	170,500	1,045
2020-10-29	1,070	1,078	1,050	1,075	157,000	1,075
2020-10-28	1,095	1,099	1,073	1,086	170,400	1,086
2020-10-27	1,111	1,123	1,100	1,122	123,600	1,122
2020-10-26	1,117	1,140	1,114	1,140	148,600	1,140
2020-10-23	1,135	1,153	1,124	1,140	145,700	1,140
2020-10-22	1,128	1,136	1,112	1,136	111,800	1,136
2020-10-21	1,108	1,135	1,105	1,132	113,400	1,132
2020-10-20	1,104	1,132	1,086	1,108	126,400	1,108
2020-10-19	1,090	1,114	1,090	1,112	106,700	1,112
2020-10-16	1,098	1,108	1,080	1,080	98,100	1,080
2020-10-15	1,114	1,118	1,092	1,098	83,100	1,098
2020-10-14	1,120	1,132	1,106	1,120	146,900	1,120
2020-10-13	1,149	1,151	1,127	1,137	170,900	1,137
2020-10-12	1,176	1,176	1,151	1,154	69,200	1,154
2020-10-09	1,178	1,187	1,153	1,176	106,700	1,176
2020-10-08	1,170	1,196	1,161	1,183	117,000	1,183
2020-10-07	1,174	1,189	1,156	1,178	112,600	1,178
2020-10-06	1,179	1,199	1,178	1,187	125,600	1,187
2020-10-05	1,127	1,170	1,127	1,167	125,400	1,167
2020-10-02	1,139	1,157	1,103	1,108	124,300	1,108
2020-09-30	1,163	1,163	1,130	1,130	140,100	1,130
2020-09-29	1,179	1,187	1,168	1,175	83,500	1,175
2020-09-28	1,170	1,189	1,152	1,189	160,400	1,189
2020-09-25	1,161	1,170	1,151	1,166	140,700	1,166
2020-09-24	1,175	1,175	1,144	1,148	158,000	1,148
2020-09-23	1,198	1,200	1,176	1,187	182,000	1,187
2020-09-18	1,197	1,228	1,197	1,225	200,800	1,225
2020-09-17	1,199	1,209	1,190	1,199	202,700	1,199
2020-09-16	1,232	1,239	1,194	1,214	156,300	1,214
2020-09-15	1,249	1,251	1,229	1,242	104,000	1,242
2020-09-14	1,254	1,270	1,246	1,254	210,000	1,254
2020-09-11	1,250	1,273	1,240	1,254	149,000	1,254
2020-09-10	1,220	1,261	1,215	1,255	176,400	1,255
2020-09-09	1,228	1,244	1,213	1,215	223,500	1,215
2020-09-08	1,235	1,258	1,235	1,253	137,600	1,253
2020-09-07	1,191	1,242	1,191	1,226	126,200	1,226
2020-09-04	1,171	1,203	1,165	1,189	141,500	1,189
2020-09-03	1,204	1,230	1,200	1,201	132,400	1,201
2020-09-02	1,222	1,224	1,182	1,185	109,800	1,185
2020-09-01	1,173	1,213	1,148	1,203	176,600	1,203
2020-08-31	1,156	1,193	1,156	1,180	146,800	1,180
2020-08-28	1,146	1,180	1,134	1,152	132,800	1,152
2020-08-27	1,130	1,140	1,129	1,140	50,600	1,140
2020-08-26	1,112	1,144	1,108	1,135	51,400	1,135
2020-08-25	1,120	1,137	1,112	1,116	99,100	1,116
2020-08-24	1,090	1,096	1,071	1,096	89,900	1,096
2020-08-21	1,110	1,118	1,090	1,096	124,900	1,096
2020-08-20	1,110	1,127	1,106	1,113	148,400	1,113
2020-08-19	1,076	1,108	1,070	1,108	115,300	1,108
2020-08-18	1,099	1,113	1,088	1,091	104,100	1,091
2020-08-17	1,115	1,129	1,103	1,103	125,500	1,103
2020-08-14	1,147	1,147	1,115	1,115	105,700	1,115
2020-08-13	1,133	1,161	1,131	1,151	173,000	1,151
2020-08-12	1,104	1,134	1,085	1,123	154,700	1,123
2020-08-11	1,020	1,109	1,015	1,106	313,500	1,106
2020-08-07	1,021	1,029	1,014	1,016	165,900	1,016
2020-08-06	1,013	1,033	1,007	1,021	233,500	1,021
2020-08-05	1,021	1,029	998	1,013	253,400	1,013
2020-08-04	1,031	1,038	1,016	1,026	240,200	1,026
2020-08-03	1,015	1,040	1,007	1,018	90,200	1,018
2020-07-31	1,038	1,039	1,012	1,016	121,700	1,016
2020-07-30	1,080	1,080	1,049	1,054	105,600	1,054
2020-07-29	1,137	1,137	1,081	1,082	134,400	1,082
2020-07-28	1,154	1,157	1,137	1,147	74,300	1,147
2020-07-27	1,135	1,151	1,119	1,148	109,900	1,148
2020-07-22	1,177	1,197	1,157	1,157	72,700	1,157
2020-07-21	1,169	1,178	1,146	1,170	50,800	1,170
2020-07-20	1,173	1,180	1,137	1,170	47,700	1,170
2020-07-17	1,191	1,193	1,165	1,173	45,100	1,173
2020-07-16	1,217	1,234	1,184	1,191	120,000	1,191
2020-07-15	1,160	1,237	1,160	1,187	232,100	1,187
2020-07-14	1,134	1,142	1,111	1,142	124,200	1,142
2020-07-13	1,112	1,148	1,111	1,148	104,400	1,148
2020-07-10	1,101	1,107	1,078	1,091	126,600	1,091
2020-07-09	1,139	1,139	1,114	1,114	87,700	1,114
2020-07-08	1,146	1,170	1,134	1,145	97,600	1,145
2020-07-07	1,200	1,200	1,146	1,156	109,300	1,156
2020-07-06	1,162	1,198	1,162	1,189	86,800	1,189
2020-07-03	1,181	1,194	1,153	1,167	57,900	1,167
2020-07-02	1,184	1,198	1,162	1,173	105,400	1,173
2020-07-01	1,200	1,200	1,171	1,175	67,200	1,175
2020-06-30	1,231	1,239	1,201	1,201	125,000	1,201
2020-06-29	1,218	1,221	1,189	1,194	114,400	1,194
2020-06-26	1,244	1,258	1,220	1,235	134,800	1,235
2020-06-25	1,256	1,256	1,215	1,242	177,900	1,242
2020-06-24	1,324	1,327	1,286	1,286	147,900	1,286
2020-06-23	1,352	1,365	1,327	1,340	63,400	1,340
2020-06-22	1,343	1,360	1,325	1,347	78,600	1,347
2020-06-19	1,366	1,372	1,344	1,353	167,500	1,353
2020-06-18	1,340	1,365	1,323	1,360	150,300	1,360
2020-06-17	1,343	1,357	1,326	1,341	113,200	1,341
2020-06-16	1,291	1,354	1,289	1,350	123,100	1,350
2020-06-15	1,306	1,318	1,261	1,261	125,800	1,261
2020-06-12	1,305	1,305	1,267	1,297	206,300	1,297
2020-06-11	1,361	1,369	1,302	1,308	139,600	1,308
2020-06-10	1,399	1,399	1,368	1,384	157,700	1,384
2020-06-09	1,429	1,438	1,406	1,420	181,800	1,420
2020-06-08	1,420	1,433	1,410	1,424	154,400	1,424
2020-06-05	1,389	1,413	1,378	1,405	189,200	1,405
2020-06-04	1,368	1,399	1,358	1,397	196,700	1,397
2020-06-03	1,348	1,365	1,325	1,338	162,300	1,338
2020-06-02	1,300	1,327	1,292	1,318	80,900	1,318
2020-06-01	1,288	1,295	1,251	1,288	95,900	1,288
2020-05-29	1,355	1,355	1,294	1,295	192,200	1,295
2020-05-28	1,316	1,365	1,313	1,358	199,600	1,358
2020-05-27	1,293	1,303	1,278	1,288	132,200	1,288
2020-05-26	1,287	1,304	1,275	1,294	113,100	1,294
2020-05-25	1,260	1,287	1,253	1,272	172,000	1,272
2020-05-22	1,300	1,317	1,241	1,241	309,900	1,241
2020-05-21	1,347	1,362	1,333	1,345	103,500	1,345
2020-05-20	1,350	1,358	1,331	1,354	110,500	1,354
2020-05-19	1,344	1,365	1,338	1,352	130,800	1,352
2020-05-18	1,284	1,316	1,275	1,314	104,000	1,314
2020-05-15	1,260	1,290	1,257	1,278	106,800	1,278
2020-05-14	1,278	1,278	1,238	1,238	64,400	1,238
2020-05-13	1,280	1,299	1,280	1,286	130,700	1,286
2020-05-12	1,311	1,319	1,299	1,317	103,900	1,317
2020-05-11	1,298	1,339	1,292	1,334	112,400	1,334
2020-05-08	1,238	1,269	1,228	1,268	157,000	1,268
2020-05-07	1,223	1,239	1,212	1,222	113,000	1,222
2020-05-01	1,261	1,261	1,235	1,245	104,100	1,245
2020-04-30	1,250	1,286	1,237	1,263	121,000	1,263
2020-04-28	1,233	1,243	1,218	1,233	112,100	1,233
2020-04-27	1,221	1,232	1,199	1,228	58,900	1,228
2020-04-24	1,223	1,228	1,190	1,210	114,300	1,210
2020-04-23	1,155	1,212	1,154	1,212	103,300	1,212
2020-04-22	1,146	1,153	1,126	1,150	120,500	1,150
2020-04-21	1,161	1,169	1,140	1,161	81,500	1,161
2020-04-20	1,187	1,201	1,161	1,177	133,200	1,177
2020-04-17	1,142	1,184	1,130	1,176	151,700	1,176
2020-04-16	1,088	1,135	1,084	1,134	153,300	1,134
2020-04-15	1,123	1,153	1,096	1,105	135,000	1,105
2020-04-14	1,119	1,147	1,100	1,139	160,800	1,139
2020-04-13	1,146	1,149	1,102	1,111	83,800	1,111
2020-04-10	1,156	1,170	1,113	1,159	95,300	1,159
2020-04-09	1,116	1,146	1,100	1,143	136,500	1,143
2020-04-08	1,101	1,116	1,062	1,100	187,100	1,100
2020-04-07	1,092	1,119	1,055	1,100	182,300	1,100
2020-04-06	1,027	1,083	1,009	1,070	186,700	1,070
2020-04-03	1,094	1,106	1,031	1,051	203,600	1,051
2020-04-02	1,111	1,153	1,094	1,098	171,600	1,098
2020-04-01	1,178	1,210	1,131	1,141	169,400	1,141
2020-03-31	1,241	1,267	1,182	1,200	148,200	1,200
2020-03-30	1,209	1,225	1,150	1,223	245,000	1,223
2020-03-27	1,229	1,287	1,205	1,287	373,100	1,287
2020-03-26	1,224	1,227	1,155	1,199	286,800	1,199
2020-03-25	1,249	1,249	1,201	1,242	199,200	1,242
2020-03-24	1,141	1,167	1,124	1,159	203,700	1,159
2020-03-23	1,068	1,110	1,065	1,099	304,500	1,099
2020-03-19	1,104	1,116	1,053	1,088	330,800	1,088
2020-03-18	1,174	1,207	1,132	1,134	264,200	1,134
2020-03-17	1,133	1,207	1,102	1,196	273,600	1,196
2020-03-16	1,189	1,218	1,153	1,170	352,300	1,170
2020-03-13	1,179	1,224	1,139	1,189	235,900	1,189
2020-03-12	1,257	1,274	1,214	1,239	282,800	1,239
2020-03-11	1,280	1,321	1,278	1,302	240,000	1,302
2020-03-10	1,249	1,286	1,201	1,280	280,600	1,280
2020-03-09	1,300	1,314	1,263	1,279	304,900	1,279
2020-03-06	1,378	1,380	1,342	1,344	160,900	1,344
2020-03-05	1,440	1,441	1,402	1,408	120,000	1,408
2020-03-04	1,404	1,439	1,401	1,424	159,600	1,424
2020-03-03	1,459	1,472	1,423	1,423	190,400	1,423
2020-03-02	1,387	1,455	1,380	1,445	227,200	1,445
2020-02-28	1,418	1,424	1,377	1,409	219,800	1,409
2020-02-27	1,480	1,486	1,443	1,448	203,100	1,448
2020-02-26	1,488	1,492	1,455	1,492	224,500	1,492
2020-02-25	1,511	1,526	1,502	1,506	261,800	1,506
2020-02-21	1,596	1,617	1,591	1,599	198,600	1,599
2020-02-20	1,605	1,619	1,596	1,605	189,300	1,605
2020-02-19	1,625	1,626	1,599	1,601	140,100	1,601
2020-02-18	1,657	1,662	1,622	1,626	153,100	1,626
2020-02-17	1,684	1,684	1,641	1,675	100,400	1,675
2020-02-14	1,674	1,712	1,662	1,709	177,400	1,709
2020-02-13	1,697	1,705	1,676	1,680	229,100	1,680
2020-02-12	1,696	1,700	1,666	1,689	240,000	1,689
2020-02-10	1,733	1,733	1,679	1,700	252,600	1,700
2020-02-07	1,736	1,745	1,717	1,737	92,400	1,737
2020-02-06	1,749	1,770	1,744	1,753	180,800	1,753
2020-02-05	1,700	1,716	1,698	1,709	147,000	1,709
2020-02-04	1,680	1,690	1,664	1,687	152,900	1,687
2020-02-03	1,659	1,694	1,654	1,684	120,800	1,684
2020-01-31	1,690	1,713	1,682	1,691	143,400	1,691
2020-01-30	1,694	1,705	1,668	1,678	176,100	1,678
2020-01-29	1,768	1,768	1,712	1,720	195,900	1,720
2020-01-28	1,667	1,669	1,651	1,667	140,300	1,667
2020-01-27	1,685	1,687	1,656	1,685	143,400	1,685
2020-01-24	1,737	1,737	1,705	1,705	165,900	1,705
2020-01-23	1,718	1,724	1,698	1,719	141,800	1,719
2020-01-22	1,733	1,747	1,720	1,741	102,900	1,741
2020-01-21	1,743	1,751	1,730	1,741	112,700	1,741
2020-01-20	1,751	1,769	1,741	1,746	134,300	1,746
2020-01-17	1,720	1,740	1,707	1,739	235,400	1,739
2020-01-16	1,707	1,722	1,698	1,700	212,600	1,700
2020-01-15	1,705	1,738	1,705	1,738	196,200	1,738
2020-01-14	1,749	1,749	1,712	1,737	212,000	1,737
2020-01-10	1,799	1,799	1,753	1,758	158,800	1,758
2020-01-09	1,820	1,824	1,799	1,800	198,100	1,800
2020-01-08	1,740	1,747	1,708	1,733	166,000	1,733
2020-01-07	1,731	1,771	1,728	1,767	116,500	1,767
2020-01-06	1,736	1,740	1,709	1,714	139,200	1,714

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