5975 東プレ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,188	1,198	1,181	1,191	46,100	1,191
2021-12-29	1,172	1,192	1,171	1,192	75,800	1,192
2021-12-28	1,161	1,170	1,152	1,170	67,900	1,170
2021-12-27	1,146	1,152	1,135	1,150	64,800	1,150
2021-12-24	1,137	1,151	1,136	1,147	68,800	1,147
2021-12-23	1,112	1,127	1,110	1,121	47,100	1,121
2021-12-22	1,110	1,114	1,101	1,105	75,900	1,105
2021-12-21	1,105	1,115	1,095	1,104	101,100	1,104
2021-12-20	1,133	1,134	1,096	1,096	115,800	1,096
2021-12-17	1,170	1,172	1,153	1,156	127,200	1,156
2021-12-16	1,176	1,177	1,164	1,166	78,200	1,166
2021-12-15	1,149	1,165	1,146	1,154	99,400	1,154
2021-12-14	1,137	1,153	1,135	1,138	111,900	1,138
2021-12-13	1,154	1,160	1,133	1,144	96,200	1,144
2021-12-10	1,147	1,154	1,137	1,140	111,900	1,140
2021-12-09	1,164	1,164	1,147	1,147	50,700	1,147
2021-12-08	1,178	1,178	1,156	1,167	79,000	1,167
2021-12-07	1,150	1,169	1,150	1,165	90,000	1,165
2021-12-06	1,130	1,156	1,130	1,140	148,500	1,140
2021-12-03	1,126	1,147	1,106	1,147	134,500	1,147
2021-12-02	1,105	1,133	1,101	1,122	112,700	1,122
2021-12-01	1,091	1,116	1,088	1,109	89,100	1,109
2021-11-30	1,118	1,134	1,091	1,091	147,500	1,091
2021-11-29	1,126	1,128	1,101	1,102	119,500	1,102
2021-11-26	1,180	1,180	1,145	1,145	101,100	1,145
2021-11-25	1,193	1,200	1,182	1,188	53,100	1,188
2021-11-24	1,210	1,225	1,182	1,188	93,500	1,188
2021-11-22	1,193	1,194	1,175	1,188	63,400	1,188
2021-11-19	1,203	1,207	1,178	1,195	144,000	1,195
2021-11-18	1,198	1,206	1,175	1,203	161,800	1,203
2021-11-17	1,227	1,236	1,200	1,200	116,600	1,200
2021-11-16	1,236	1,237	1,200	1,218	220,400	1,218
2021-11-15	1,263	1,275	1,208	1,220	320,100	1,220
2021-11-12	1,325	1,346	1,324	1,332	90,000	1,332
2021-11-11	1,311	1,323	1,305	1,308	54,300	1,308
2021-11-10	1,334	1,342	1,308	1,311	68,900	1,311
2021-11-09	1,346	1,361	1,324	1,324	132,600	1,324
2021-11-08	1,329	1,352	1,324	1,347	68,700	1,347
2021-11-05	1,334	1,334	1,303	1,313	46,800	1,313
2021-11-04	1,333	1,365	1,328	1,363	134,400	1,363
2021-11-02	1,349	1,349	1,318	1,322	71,900	1,322
2021-11-01	1,342	1,356	1,333	1,356	127,400	1,356
2021-10-29	1,302	1,314	1,287	1,312	78,900	1,312
2021-10-28	1,314	1,316	1,294	1,302	150,600	1,302
2021-10-27	1,332	1,332	1,306	1,320	71,500	1,320
2021-10-26	1,325	1,348	1,317	1,336	77,200	1,336
2021-10-25	1,331	1,342	1,312	1,314	78,400	1,314
2021-10-22	1,341	1,364	1,331	1,347	71,800	1,347
2021-10-21	1,359	1,365	1,346	1,349	122,600	1,349
2021-10-20	1,362	1,370	1,349	1,352	96,800	1,352
2021-10-19	1,359	1,367	1,339	1,363	123,100	1,363
2021-10-18	1,348	1,359	1,340	1,355	107,000	1,355
2021-10-15	1,313	1,333	1,312	1,332	110,100	1,332
2021-10-14	1,290	1,310	1,280	1,310	97,900	1,310
2021-10-13	1,288	1,305	1,276	1,294	97,500	1,294
2021-10-12	1,275	1,303	1,275	1,292	151,300	1,292
2021-10-11	1,267	1,286	1,266	1,274	175,600	1,274
2021-10-08	1,253	1,269	1,245	1,249	321,900	1,249
2021-10-07	1,252	1,270	1,243	1,259	140,000	1,259
2021-10-06	1,260	1,288	1,245	1,252	128,800	1,252
2021-10-05	1,260	1,263	1,236	1,240	158,300	1,240
2021-10-04	1,294	1,294	1,262	1,268	139,300	1,268
2021-10-01	1,315	1,320	1,277	1,281	170,500	1,281
2021-09-30	1,359	1,365	1,323	1,329	135,400	1,329
2021-09-29	1,368	1,372	1,343	1,362	168,000	1,362
2021-09-28	1,386	1,400	1,380	1,397	119,300	1,397
2021-09-27	1,382	1,393	1,380	1,387	102,000	1,387
2021-09-24	1,378	1,381	1,361	1,380	139,500	1,380
2021-09-22	1,375	1,375	1,351	1,351	116,300	1,351
2021-09-21	1,388	1,401	1,375	1,375	150,900	1,375
2021-09-17	1,430	1,440	1,420	1,432	136,400	1,432
2021-09-16	1,425	1,434	1,415	1,426	116,800	1,426
2021-09-15	1,420	1,424	1,398	1,412	131,700	1,412
2021-09-14	1,438	1,446	1,431	1,445	126,400	1,445
2021-09-13	1,413	1,433	1,402	1,433	115,600	1,433
2021-09-10	1,411	1,419	1,404	1,412	103,300	1,412
2021-09-09	1,398	1,405	1,397	1,405	99,500	1,405
2021-09-08	1,397	1,406	1,387	1,406	131,600	1,406
2021-09-07	1,400	1,406	1,383	1,392	108,100	1,392
2021-09-06	1,402	1,405	1,370	1,384	96,100	1,384
2021-09-03	1,365	1,390	1,353	1,388	109,300	1,388
2021-09-02	1,354	1,354	1,333	1,335	131,400	1,335
2021-09-01	1,341	1,358	1,338	1,358	139,700	1,358
2021-08-31	1,341	1,349	1,335	1,341	109,300	1,341
2021-08-30	1,359	1,365	1,347	1,348	133,600	1,348
2021-08-27	1,310	1,330	1,306	1,329	96,200	1,329
2021-08-26	1,330	1,333	1,304	1,310	56,700	1,310
2021-08-25	1,334	1,346	1,318	1,325	99,700	1,325
2021-08-24	1,339	1,345	1,319	1,324	93,300	1,324
2021-08-23	1,314	1,334	1,314	1,317	93,300	1,317
2021-08-20	1,353	1,364	1,296	1,296	155,400	1,296
2021-08-19	1,408	1,411	1,355	1,356	116,400	1,356
2021-08-18	1,443	1,451	1,419	1,421	86,100	1,421
2021-08-17	1,450	1,465	1,435	1,435	79,300	1,435
2021-08-16	1,460	1,464	1,435	1,449	219,800	1,449
2021-08-13	1,455	1,462	1,442	1,460	167,100	1,460
2021-08-12	1,455	1,464	1,444	1,455	127,900	1,455
2021-08-11	1,458	1,462	1,427	1,444	168,500	1,444
2021-08-10	1,498	1,516	1,428	1,444	425,500	1,444
2021-08-06	1,578	1,585	1,552	1,560	132,000	1,560
2021-08-05	1,591	1,599	1,570	1,575	40,700	1,575
2021-08-04	1,625	1,625	1,605	1,618	80,000	1,618
2021-08-03	1,604	1,625	1,600	1,620	125,700	1,620
2021-08-02	1,569	1,616	1,567	1,610	77,300	1,610
2021-07-30	1,590	1,617	1,570	1,575	89,900	1,575
2021-07-29	1,610	1,622	1,587	1,595	76,900	1,595
2021-07-28	1,602	1,635	1,599	1,605	58,500	1,605
2021-07-27	1,618	1,627	1,610	1,621	58,500	1,621
2021-07-26	1,609	1,622	1,594	1,601	66,800	1,601
2021-07-21	1,559	1,577	1,558	1,570	93,100	1,570
2021-07-20	1,524	1,543	1,521	1,527	67,600	1,527
2021-07-19	1,546	1,553	1,529	1,540	72,800	1,540
2021-07-16	1,546	1,571	1,546	1,554	41,200	1,554
2021-07-15	1,550	1,568	1,546	1,553	49,500	1,553
2021-07-14	1,577	1,580	1,550	1,550	48,700	1,550
2021-07-13	1,579	1,597	1,571	1,597	78,500	1,597
2021-07-12	1,547	1,582	1,547	1,566	102,300	1,566
2021-07-09	1,515	1,527	1,501	1,523	132,500	1,523
2021-07-08	1,550	1,566	1,542	1,542	67,400	1,542
2021-07-07	1,559	1,567	1,535	1,535	44,400	1,535
2021-07-06	1,590	1,597	1,578	1,578	19,600	1,578
2021-07-05	1,587	1,596	1,580	1,590	34,000	1,590
2021-07-02	1,589	1,596	1,582	1,593	104,400	1,593
2021-07-01	1,601	1,609	1,575	1,580	46,000	1,580
2021-06-30	1,603	1,622	1,590	1,591	58,700	1,591
2021-06-29	1,630	1,630	1,586	1,595	58,200	1,595
2021-06-28	1,630	1,649	1,629	1,647	71,700	1,647
2021-06-25	1,615	1,624	1,611	1,619	88,900	1,619
2021-06-24	1,575	1,598	1,574	1,590	47,600	1,590
2021-06-23	1,579	1,583	1,563	1,570	72,000	1,570
2021-06-22	1,589	1,601	1,575	1,585	97,500	1,585
2021-06-21	1,547	1,550	1,524	1,529	91,900	1,529
2021-06-18	1,606	1,606	1,579	1,583	149,200	1,583
2021-06-17	1,630	1,648	1,616	1,618	59,300	1,618
2021-06-16	1,612	1,635	1,608	1,626	76,500	1,626
2021-06-15	1,618	1,626	1,601	1,614	105,100	1,614
2021-06-14	1,646	1,661	1,631	1,644	89,900	1,644
2021-06-11	1,660	1,668	1,636	1,642	108,500	1,642
2021-06-10	1,671	1,674	1,654	1,665	102,900	1,665
2021-06-09	1,697	1,711	1,687	1,690	70,900	1,690
2021-06-08	1,687	1,701	1,677	1,699	74,600	1,699
2021-06-07	1,740	1,741	1,692	1,697	88,100	1,697
2021-06-04	1,730	1,739	1,714	1,738	105,400	1,738
2021-06-03	1,676	1,720	1,666	1,716	160,300	1,716
2021-06-02	1,645	1,683	1,644	1,681	110,000	1,681
2021-06-01	1,640	1,664	1,630	1,660	74,200	1,660
2021-05-31	1,649	1,659	1,619	1,642	94,700	1,642
2021-05-28	1,640	1,663	1,634	1,649	134,300	1,649
2021-05-27	1,611	1,635	1,605	1,606	111,200	1,606
2021-05-26	1,601	1,632	1,601	1,625	50,100	1,625
2021-05-25	1,674	1,674	1,629	1,635	61,500	1,635
2021-05-24	1,664	1,681	1,649	1,675	69,100	1,675
2021-05-21	1,649	1,675	1,649	1,662	87,300	1,662
2021-05-20	1,626	1,675	1,620	1,667	161,100	1,667
2021-05-19	1,598	1,620	1,587	1,596	102,300	1,596
2021-05-18	1,589	1,648	1,587	1,622	157,800	1,622
2021-05-17	1,597	1,617	1,568	1,588	224,400	1,588
2021-05-14	1,425	1,563	1,418	1,531	351,700	1,531
2021-05-13	1,413	1,430	1,406	1,406	70,500	1,406
2021-05-12	1,440	1,449	1,402	1,426	92,600	1,426
2021-05-11	1,490	1,497	1,456	1,463	70,600	1,463
2021-05-10	1,473	1,507	1,472	1,505	67,000	1,505
2021-05-07	1,438	1,473	1,435	1,473	105,000	1,473
2021-05-06	1,440	1,458	1,436	1,443	163,600	1,443
2021-04-30	1,447	1,474	1,447	1,459	98,200	1,459
2021-04-28	1,421	1,438	1,413	1,437	196,700	1,437
2021-04-27	1,434	1,445	1,420	1,421	80,600	1,421
2021-04-26	1,480	1,480	1,438	1,440	119,600	1,440
2021-04-23	1,467	1,480	1,460	1,462	70,800	1,462
2021-04-22	1,477	1,496	1,464	1,482	55,700	1,482
2021-04-21	1,485	1,485	1,444	1,461	99,500	1,461
2021-04-20	1,544	1,544	1,508	1,511	77,100	1,511
2021-04-19	1,562	1,580	1,557	1,558	57,900	1,558
2021-04-16	1,577	1,577	1,548	1,559	78,000	1,559
2021-04-15	1,551	1,592	1,551	1,577	132,600	1,577
2021-04-14	1,556	1,561	1,533	1,538	64,600	1,538
2021-04-13	1,563	1,589	1,556	1,581	74,000	1,581
2021-04-12	1,523	1,554	1,523	1,550	73,500	1,550
2021-04-09	1,572	1,587	1,516	1,521	189,400	1,521
2021-04-08	1,592	1,592	1,556	1,568	98,600	1,568
2021-04-07	1,575	1,598	1,564	1,592	88,100	1,592
2021-04-06	1,592	1,600	1,544	1,546	115,900	1,546
2021-04-05	1,562	1,590	1,549	1,590	57,800	1,590
2021-04-02	1,585	1,595	1,557	1,558	55,500	1,558
2021-04-01	1,601	1,618	1,575	1,585	123,400	1,585
2021-03-31	1,595	1,619	1,560	1,561	241,300	1,561
2021-03-30	1,583	1,598	1,552	1,568	184,200	1,568
2021-03-29	1,630	1,652	1,593	1,611	418,700	1,611
2021-03-26	1,673	1,673	1,636	1,654	252,900	1,654
2021-03-25	1,643	1,661	1,629	1,636	175,400	1,636
2021-03-24	1,650	1,656	1,623	1,625	122,000	1,625
2021-03-23	1,703	1,738	1,673	1,673	119,800	1,673
2021-03-22	1,724	1,730	1,707	1,711	151,100	1,711
2021-03-19	1,694	1,741	1,686	1,728	197,400	1,728
2021-03-18	1,721	1,726	1,694	1,718	141,800	1,718
2021-03-17	1,678	1,696	1,669	1,696	146,400	1,696
2021-03-16	1,664	1,693	1,658	1,683	187,900	1,683
2021-03-15	1,631	1,662	1,621	1,649	169,000	1,649
2021-03-12	1,564	1,619	1,551	1,619	192,100	1,619
2021-03-11	1,542	1,577	1,542	1,568	127,600	1,568
2021-03-10	1,545	1,549	1,511	1,537	184,400	1,537
2021-03-09	1,596	1,605	1,541	1,570	239,400	1,570
2021-03-08	1,617	1,645	1,585	1,595	101,300	1,595
2021-03-05	1,581	1,615	1,561	1,607	148,800	1,607
2021-03-04	1,578	1,605	1,566	1,587	97,200	1,587
2021-03-03	1,549	1,580	1,549	1,577	76,100	1,577
2021-03-02	1,575	1,586	1,518	1,538	173,500	1,538
2021-03-01	1,503	1,554	1,502	1,547	149,800	1,547
2021-02-26	1,557	1,567	1,518	1,518	133,800	1,518
2021-02-25	1,557	1,584	1,554	1,572	175,400	1,572
2021-02-24	1,595	1,602	1,517	1,517	138,800	1,517
2021-02-22	1,578	1,604	1,564	1,586	95,400	1,586
2021-02-19	1,576	1,586	1,547	1,553	92,700	1,553
2021-02-18	1,620	1,645	1,581	1,581	134,500	1,581
2021-02-17	1,600	1,636	1,600	1,631	109,700	1,631
2021-02-16	1,643	1,645	1,601	1,615	82,500	1,615
2021-02-15	1,637	1,653	1,610	1,631	143,400	1,631
2021-02-12	1,609	1,631	1,593	1,630	168,600	1,630
2021-02-10	1,582	1,620	1,575	1,611	174,800	1,611
2021-02-09	1,615	1,624	1,578	1,589	261,000	1,589
2021-02-08	1,583	1,649	1,555	1,624	371,100	1,624
2021-02-05	1,610	1,670	1,604	1,663	219,700	1,663
2021-02-04	1,588	1,605	1,570	1,592	109,600	1,592
2021-02-03	1,555	1,590	1,552	1,588	157,200	1,588
2021-02-02	1,499	1,537	1,494	1,535	84,300	1,535
2021-02-01	1,447	1,495	1,447	1,492	71,800	1,492
2021-01-29	1,473	1,483	1,447	1,448	96,600	1,448
2021-01-28	1,428	1,474	1,426	1,462	101,400	1,462
2021-01-27	1,429	1,467	1,429	1,458	66,300	1,458
2021-01-26	1,467	1,471	1,438	1,442	82,500	1,442
2021-01-25	1,494	1,494	1,469	1,469	54,800	1,469
2021-01-22	1,490	1,496	1,478	1,494	67,900	1,494
2021-01-21	1,471	1,509	1,464	1,488	95,600	1,488
2021-01-20	1,459	1,462	1,432	1,457	200,700	1,457
2021-01-19	1,470	1,499	1,460	1,461	90,600	1,461
2021-01-18	1,482	1,503	1,467	1,473	127,200	1,473
2021-01-15	1,554	1,555	1,493	1,493	110,000	1,493
2021-01-14	1,557	1,569	1,533	1,556	83,500	1,556
2021-01-13	1,580	1,584	1,551	1,555	88,700	1,555
2021-01-12	1,577	1,593	1,557	1,587	125,200	1,587
2021-01-08	1,553	1,570	1,541	1,567	126,600	1,567
2021-01-07	1,555	1,562	1,524	1,550	143,100	1,550
2021-01-06	1,513	1,531	1,506	1,515	106,000	1,515
2021-01-05	1,518	1,527	1,494	1,504	112,700	1,504
2021-01-04	1,566	1,566	1,509	1,525	114,800	1,525

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