東プレ(5975)の株価時系列情報
東プレ(5975)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 889 | 899 | 870 | 899 | 82,000 |
1985/12/27 | 890 | 894 | 870 | 894 | 83,000 |
1985/12/26 | 891 | 895 | 873 | 890 | 88,000 |
1985/12/25 | 890 | 902 | 870 | 890 | 84,000 |
1985/12/24 | 924 | 924 | 890 | 890 | 104,000 |
1985/12/23 | 940 | 940 | 906 | 934 | 76,000 |
1985/12/21 | 949 | 950 | 929 | 935 | 93,000 |
1985/12/20 | 950 | 952 | 934 | 948 | 218,000 |
1985/12/19 | 940 | 957 | 925 | 950 | 330,000 |
1985/12/18 | 928 | 954 | 918 | 935 | 323,000 |
1985/12/17 | 932 | 959 | 925 | 938 | 595,000 |
1985/12/16 | 920 | 947 | 906 | 942 | 1,017,000 |
1985/12/13 | 870 | 910 | 860 | 910 | 619,000 |
1985/12/12 | 820 | 850 | 807 | 850 | 197,000 |
1985/12/11 | 850 | 870 | 830 | 830 | 134,000 |
1985/12/10 | 870 | 880 | 850 | 850 | 52,000 |
1985/12/09 | 885 | 885 | 865 | 870 | 50,000 |
1985/12/07 | 882 | 887 | 864 | 885 | 70,000 |
1985/12/06 | 878 | 890 | 870 | 880 | 139,000 |
1985/12/05 | 880 | 890 | 866 | 880 | 280,000 |
1985/12/04 | 914 | 914 | 875 | 875 | 196,000 |
1985/12/03 | 890 | 910 | 870 | 909 | 376,000 |
1985/12/02 | 881 | 906 | 880 | 891 | 219,000 |
1985/11/30 | 871 | 883 | 870 | 870 | 91,000 |
1985/11/29 | 864 | 880 | 858 | 879 | 339,000 |
1985/11/28 | 858 | 870 | 850 | 858 | 319,000 |
1985/11/27 | 890 | 896 | 858 | 864 | 271,000 |
1985/11/26 | 899 | 915 | 870 | 870 | 352,000 |
1985/11/25 | 905 | 920 | 890 | 899 | 247,000 |
1985/11/22 | 903 | 925 | 903 | 905 | 816,000 |
1985/11/21 | 890 | 920 | 885 | 900 | 356,000 |
1985/11/20 | 916 | 916 | 866 | 880 | 448,000 |
1985/11/19 | 880 | 949 | 880 | 906 | 2,646,000 |
1985/11/18 | 919 | 919 | 865 | 880 | 526,000 |
1985/11/16 | 920 | 929 | 903 | 909 | 549,000 |
1985/11/15 | 884 | 928 | 879 | 920 | 1,255,000 |
1985/11/14 | 889 | 895 | 851 | 874 | 359,000 |
1985/11/13 | 790 | 893 | 790 | 889 | 1,187,000 |
1985/11/12 | 840 | 840 | 786 | 795 | 527,000 |
1985/11/11 | 850 | 878 | 825 | 850 | 933,000 |
1985/11/08 | 870 | 920 | 858 | 890 | 2,355,000 |
1985/11/07 | 770 | 860 | 745 | 860 | 2,137,000 |
1985/11/06 | 699 | 784 | 697 | 779 | 1,572,000 |
1985/11/05 | 685 | 700 | 670 | 700 | 234,000 |
1985/11/02 | 670 | 690 | 665 | 685 | 308,000 |
1985/11/01 | 646 | 680 | 646 | 668 | 595,000 |
1985/10/31 | 630 | 660 | 630 | 656 | 630,000 |
1985/10/30 | 620 | 630 | 615 | 624 | 240,000 |
1985/10/29 | 570 | 625 | 570 | 624 | 645,000 |
1985/10/28 | 571 | 571 | 570 | 570 | 5,000 |
1985/10/26 | 580 | 580 | 566 | 566 | 7,000 |
1985/10/25 | 563 | 580 | 563 | 580 | 40,000 |
1985/10/24 | 562 | 570 | 562 | 565 | 15,000 |
1985/10/23 | 570 | 570 | 561 | 561 | 37,000 |
1985/10/22 | 570 | 570 | 561 | 561 | 35,000 |
1985/10/21 | 580 | 580 | 570 | 570 | 11,000 |
1985/10/19 | 570 | 580 | 570 | 580 | 253,000 |
1985/10/18 | 570 | 580 | 570 | 570 | 517,000 |
1985/10/17 | 554 | 570 | 554 | 570 | 8,000 |
1985/10/16 | 566 | 574 | 566 | 574 | 4,000 |
1985/10/15 | 578 | 578 | 575 | 575 | 4,000 |
1985/10/14 | 571 | 580 | 571 | 579 | 12,000 |
1985/10/11 | 571 | 585 | 571 | 580 | 4,000 |
1985/10/09 | 595 | 595 | 570 | 570 | 21,000 |
1985/10/08 | 569 | 585 | 569 | 585 | 4,000 |
1985/10/07 | 566 | 568 | 566 | 568 | 5,000 |
1985/10/05 | 566 | 566 | 566 | 566 | 1,000 |
1985/10/04 | 564 | 564 | 564 | 564 | 11,000 |
1985/10/03 | 570 | 574 | 570 | 574 | 8,000 |
1985/10/01 | 595 | 595 | 595 | 595 | 20,000 |
1985/09/30 | 604 | 605 | 604 | 604 | 4,000 |
1985/09/28 | 600 | 605 | 600 | 604 | 11,000 |
1985/09/27 | 586 | 600 | 586 | 595 | 24,000 |
1985/09/26 | 561 | 580 | 561 | 580 | 14,000 |
1985/09/26 | 1 -> 1.15 分割 | ||||
1985/09/25 | 670 | 670 | 645 | 645 | 176,000 |
1985/09/24 | 660 | 675 | 656 | 670 | 45,000 |
1985/09/21 | 660 | 665 | 650 | 664 | 34,000 |
1985/09/20 | 661 | 665 | 658 | 665 | 23,000 |
1985/09/19 | 675 | 677 | 670 | 670 | 12,000 |
1985/09/18 | 679 | 679 | 670 | 675 | 31,000 |
1985/09/17 | 681 | 689 | 670 | 670 | 28,000 |
1985/09/13 | 691 | 695 | 689 | 689 | 29,000 |
1985/09/12 | 681 | 694 | 681 | 694 | 17,000 |
1985/09/11 | 683 | 696 | 682 | 682 | 17,000 |
1985/09/10 | 705 | 710 | 680 | 680 | 42,000 |
1985/09/09 | 708 | 720 | 700 | 710 | 159,000 |
1985/09/07 | 700 | 710 | 692 | 701 | 128,000 |
1985/09/06 | 710 | 710 | 695 | 700 | 116,000 |
1985/09/05 | 700 | 711 | 700 | 710 | 117,000 |
1985/09/04 | 700 | 705 | 690 | 692 | 77,000 |
1985/09/03 | 702 | 725 | 701 | 720 | 310,000 |
1985/09/02 | 700 | 705 | 686 | 701 | 134,000 |
1985/08/31 | 680 | 715 | 680 | 710 | 102,000 |
1985/08/30 | 680 | 682 | 665 | 680 | 125,000 |
1985/08/29 | 660 | 680 | 658 | 680 | 75,000 |
1985/08/28 | 660 | 665 | 651 | 660 | 145,000 |
1985/08/27 | 660 | 664 | 652 | 660 | 164,000 |
1985/08/26 | 660 | 666 | 658 | 658 | 148,000 |
1985/08/24 | 651 | 660 | 651 | 657 | 33,000 |
1985/08/23 | 646 | 660 | 646 | 660 | 35,000 |
1985/08/22 | 650 | 650 | 645 | 650 | 25,000 |
1985/08/21 | 635 | 650 | 635 | 650 | 10,000 |
1985/08/20 | 645 | 650 | 645 | 645 | 18,000 |
1985/08/19 | 645 | 650 | 645 | 650 | 14,000 |
1985/08/17 | 645 | 645 | 641 | 641 | 7,000 |
1985/08/16 | 640 | 650 | 640 | 645 | 29,000 |
1985/08/15 | 640 | 650 | 640 | 646 | 55,000 |
1985/08/14 | 638 | 650 | 635 | 650 | 41,000 |
1985/08/13 | 640 | 640 | 640 | 640 | 11,000 |
1985/08/12 | 640 | 640 | 639 | 640 | 24,000 |
1985/08/09 | 640 | 650 | 640 | 650 | 24,000 |
1985/08/08 | 650 | 650 | 635 | 635 | 8,000 |
1985/08/07 | 640 | 640 | 640 | 640 | 44,000 |
1985/08/06 | 640 | 645 | 640 | 645 | 9,000 |
1985/08/05 | 640 | 645 | 635 | 645 | 41,000 |
1985/08/03 | 650 | 650 | 636 | 636 | 53,000 |
1985/08/02 | 637 | 638 | 635 | 636 | 30,000 |
1985/08/01 | 638 | 640 | 635 | 635 | 26,000 |
1985/07/31 | 640 | 640 | 636 | 638 | 51,000 |
1985/07/30 | 639 | 640 | 636 | 636 | 38,000 |
1985/07/29 | 635 | 640 | 635 | 640 | 29,000 |
1985/07/27 | 638 | 640 | 636 | 640 | 17,000 |
1985/07/26 | 636 | 640 | 636 | 637 | 98,000 |
1985/07/25 | 635 | 635 | 629 | 635 | 87,000 |
1985/07/24 | 640 | 645 | 640 | 640 | 31,000 |
1985/07/23 | 644 | 644 | 635 | 640 | 56,000 |
1985/07/22 | 630 | 645 | 630 | 640 | 71,000 |
1985/07/20 | 630 | 630 | 630 | 630 | 8,000 |
1985/07/19 | 630 | 630 | 629 | 630 | 7,000 |
1985/07/18 | 648 | 648 | 621 | 621 | 43,000 |
1985/07/17 | 630 | 630 | 620 | 630 | 19,000 |
1985/07/16 | 610 | 620 | 610 | 620 | 20,000 |
1985/07/15 | 620 | 620 | 595 | 595 | 19,000 |
1985/07/12 | 630 | 638 | 628 | 628 | 71,000 |
1985/07/11 | 645 | 650 | 630 | 630 | 64,000 |
1985/07/10 | 655 | 660 | 635 | 635 | 48,000 |
1985/07/09 | 669 | 669 | 640 | 640 | 50,000 |
1985/07/08 | 670 | 679 | 650 | 650 | 57,000 |
1985/07/06 | 650 | 670 | 645 | 670 | 34,000 |
1985/07/05 | 660 | 670 | 655 | 655 | 86,000 |
1985/07/04 | 670 | 677 | 660 | 660 | 69,000 |
1985/07/03 | 688 | 697 | 671 | 680 | 547,000 |
1985/07/02 | 659 | 692 | 655 | 683 | 416,000 |
1985/07/01 | 642 | 660 | 640 | 657 | 217,000 |
1985/06/29 | 648 | 648 | 636 | 638 | 60,000 |
1985/06/28 | 623 | 639 | 621 | 638 | 140,000 |
1985/06/27 | 610 | 620 | 610 | 620 | 84,000 |
1985/06/26 | 618 | 618 | 595 | 605 | 45,000 |
1985/06/25 | 618 | 618 | 610 | 616 | 31,000 |
1985/06/24 | 614 | 620 | 614 | 618 | 24,000 |
1985/06/22 | 605 | 605 | 589 | 589 | 17,000 |
1985/06/21 | 610 | 610 | 604 | 605 | 27,000 |
1985/06/20 | 620 | 621 | 619 | 620 | 115,000 |
1985/06/19 | 611 | 615 | 611 | 615 | 117,000 |
1985/06/18 | 605 | 624 | 602 | 608 | 97,000 |
1985/06/17 | 586 | 600 | 586 | 595 | 143,000 |
1985/06/15 | 583 | 583 | 575 | 583 | 19,000 |
1985/06/14 | 565 | 585 | 565 | 565 | 64,000 |
1985/06/13 | 565 | 565 | 559 | 560 | 15,000 |
1985/06/12 | 557 | 557 | 557 | 557 | 8,000 |
1985/06/11 | 557 | 557 | 553 | 553 | 47,000 |
1985/06/10 | 565 | 565 | 555 | 555 | 2,000 |
1985/06/07 | 554 | 555 | 553 | 555 | 4,000 |
1985/06/06 | 555 | 565 | 553 | 553 | 34,000 |
1985/06/05 | 555 | 555 | 551 | 555 | 19,000 |
1985/06/04 | 560 | 561 | 555 | 555 | 17,000 |
1985/06/03 | 560 | 560 | 560 | 560 | 9,000 |
1985/05/31 | 565 | 565 | 563 | 565 | 21,000 |
1985/05/30 | 565 | 565 | 563 | 563 | 15,000 |
1985/05/29 | 565 | 565 | 563 | 565 | 25,000 |
1985/05/28 | 563 | 585 | 563 | 572 | 23,000 |
1985/05/27 | 580 | 585 | 580 | 580 | 23,000 |
1985/05/25 | 560 | 560 | 560 | 560 | 5,000 |
1985/05/24 | 553 | 565 | 553 | 555 | 86,000 |
1985/05/23 | 550 | 561 | 550 | 556 | 88,000 |
1985/05/22 | 550 | 558 | 547 | 550 | 69,000 |
1985/05/21 | 550 | 552 | 538 | 550 | 64,000 |
1985/05/20 | 555 | 560 | 551 | 551 | 117,000 |
1985/05/18 | 555 | 555 | 554 | 554 | 17,000 |
1985/05/17 | 552 | 552 | 551 | 551 | 15,000 |
1985/05/16 | 560 | 560 | 550 | 550 | 232,000 |
1985/05/15 | 560 | 560 | 552 | 560 | 26,000 |
1985/05/14 | 558 | 560 | 545 | 560 | 123,000 |
1985/05/13 | 560 | 560 | 556 | 560 | 32,000 |
1985/05/10 | 559 | 560 | 557 | 560 | 9,000 |
1985/05/09 | 556 | 560 | 552 | 560 | 15,000 |
1985/05/08 | 560 | 560 | 560 | 560 | 9,000 |
1985/05/07 | 560 | 560 | 559 | 559 | 38,000 |
1985/05/04 | 551 | 551 | 551 | 551 | 4,000 |
1985/05/02 | 560 | 560 | 560 | 560 | 10,000 |
1985/05/01 | 560 | 560 | 558 | 560 | 28,000 |
1985/04/30 | 560 | 560 | 559 | 560 | 20,000 |
1985/04/27 | 560 | 562 | 558 | 560 | 53,000 |
1985/04/26 | 563 | 575 | 560 | 560 | 20,000 |
1985/04/25 | 565 | 568 | 565 | 568 | 8,000 |
1985/04/24 | 570 | 571 | 565 | 565 | 7,000 |
1985/04/23 | 564 | 570 | 564 | 570 | 2,000 |
1985/04/22 | 562 | 562 | 562 | 562 | 4,000 |
1985/04/20 | 563 | 580 | 560 | 580 | 13,000 |
1985/04/19 | 563 | 563 | 560 | 560 | 5,000 |
1985/04/18 | 570 | 570 | 563 | 563 | 5,000 |
1985/04/17 | 565 | 565 | 551 | 551 | 11,000 |
1985/04/16 | 579 | 580 | 568 | 568 | 15,000 |
1985/04/15 | 576 | 580 | 576 | 580 | 4,000 |
1985/04/12 | 585 | 585 | 575 | 575 | 14,000 |
1985/04/11 | 586 | 586 | 585 | 585 | 2,000 |
1985/04/10 | 599 | 599 | 585 | 585 | 11,000 |
1985/04/09 | 582 | 600 | 582 | 582 | 184,000 |
1985/04/08 | 578 | 580 | 578 | 580 | 23,000 |
1985/04/06 | 580 | 580 | 578 | 578 | 6,000 |
1985/04/05 | 582 | 590 | 580 | 581 | 13,000 |
1985/04/04 | 590 | 590 | 580 | 580 | 2,000 |
1985/04/03 | 581 | 585 | 571 | 580 | 14,000 |
1985/04/02 | 575 | 580 | 575 | 580 | 3,000 |
1985/04/01 | 572 | 585 | 572 | 575 | 15,000 |
1985/03/30 | 572 | 572 | 571 | 571 | 7,000 |
1985/03/29 | 567 | 571 | 567 | 571 | 8,000 |
1985/03/28 | 570 | 571 | 567 | 567 | 35,000 |
1985/03/27 | 567 | 568 | 565 | 566 | 38,000 |
1985/03/26 | 580 | 581 | 580 | 581 | 178,000 |
1985/03/25 | 580 | 580 | 570 | 571 | 11,000 |
1985/03/23 | 586 | 586 | 580 | 580 | 21,000 |
1985/03/22 | 590 | 590 | 580 | 585 | 36,000 |
1985/03/20 | 610 | 610 | 600 | 600 | 17,000 |
1985/03/18 | 610 | 610 | 610 | 610 | 11,000 |
1985/03/16 | 611 | 611 | 610 | 610 | 17,000 |
1985/03/15 | 615 | 628 | 611 | 617 | 49,000 |
1985/03/14 | 610 | 615 | 610 | 611 | 41,000 |
1985/03/13 | 610 | 612 | 610 | 610 | 37,000 |
1985/03/12 | 610 | 610 | 606 | 606 | 18,000 |
1985/03/11 | 606 | 610 | 605 | 610 | 37,000 |
1985/03/08 | 606 | 606 | 605 | 606 | 48,000 |
1985/03/07 | 606 | 606 | 606 | 606 | 6,000 |
1985/03/06 | 605 | 605 | 605 | 605 | 44,000 |
1985/03/05 | 600 | 605 | 600 | 605 | 22,000 |
1985/03/04 | 600 | 600 | 590 | 590 | 16,000 |
1985/03/02 | 610 | 612 | 600 | 600 | 25,000 |
1985/03/01 | 609 | 610 | 605 | 610 | 73,000 |
1985/02/28 | 610 | 610 | 608 | 610 | 33,000 |
1985/02/26 | 606 | 615 | 606 | 615 | 13,000 |
1985/02/25 | 605 | 615 | 600 | 600 | 32,000 |
1985/02/23 | 605 | 605 | 605 | 605 | 4,000 |
1985/02/22 | 614 | 615 | 605 | 605 | 28,000 |
1985/02/21 | 599 | 615 | 599 | 615 | 111,000 |
1985/02/20 | 596 | 600 | 596 | 599 | 45,000 |
1985/02/19 | 591 | 600 | 591 | 599 | 11,000 |
1985/02/18 | 600 | 600 | 591 | 600 | 55,000 |
1985/02/16 | 600 | 600 | 590 | 600 | 40,000 |
1985/02/15 | 599 | 600 | 591 | 600 | 8,000 |
1985/02/14 | 590 | 599 | 585 | 590 | 74,000 |
1985/02/13 | 590 | 590 | 587 | 590 | 70,000 |
1985/02/12 | 590 | 590 | 581 | 590 | 19,000 |
1985/02/08 | 590 | 590 | 590 | 590 | 7,000 |
1985/02/06 | 590 | 590 | 573 | 573 | 14,000 |
1985/02/05 | 590 | 590 | 573 | 590 | 27,000 |
1985/02/04 | 573 | 573 | 570 | 570 | 11,000 |
1985/02/01 | 595 | 595 | 570 | 570 | 22,000 |
1985/01/31 | 590 | 590 | 590 | 590 | 12,000 |
1985/01/30 | 597 | 599 | 595 | 595 | 21,000 |
1985/01/29 | 591 | 599 | 591 | 595 | 50,000 |
1985/01/28 | 600 | 601 | 590 | 600 | 9,000 |
1985/01/26 | 600 | 600 | 600 | 600 | 4,000 |
1985/01/25 | 600 | 601 | 595 | 600 | 34,000 |
1985/01/24 | 607 | 607 | 600 | 600 | 22,000 |
1985/01/23 | 611 | 611 | 608 | 608 | 15,000 |
1985/01/22 | 611 | 611 | 603 | 607 | 38,000 |
1985/01/21 | 601 | 614 | 601 | 608 | 56,000 |
1985/01/19 | 590 | 591 | 590 | 591 | 15,000 |
1985/01/18 | 585 | 587 | 580 | 580 | 37,000 |
1985/01/17 | 610 | 610 | 590 | 590 | 70,000 |
1985/01/16 | 590 | 610 | 590 | 610 | 24,000 |
1985/01/14 | 570 | 589 | 570 | 589 | 63,000 |
1985/01/11 | 570 | 570 | 556 | 562 | 56,000 |
1985/01/10 | 575 | 575 | 570 | 570 | 79,000 |
1985/01/09 | 575 | 576 | 573 | 575 | 119,000 |
1985/01/08 | 575 | 575 | 570 | 570 | 63,000 |
1985/01/07 | 578 | 584 | 575 | 575 | 39,000 |