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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,150 | 1,200 | 1,130 | 1,200 | 38,000 |
| 1989/12/28 | 1,150 | 1,180 | 1,140 | 1,160 | 103,000 |
| 1989/12/27 | 1,180 | 1,180 | 1,150 | 1,150 | 59,000 |
| 1989/12/26 | 1,180 | 1,200 | 1,170 | 1,170 | 51,000 |
| 1989/12/25 | 1,180 | 1,190 | 1,160 | 1,170 | 46,000 |
| 1989/12/22 | 1,200 | 1,210 | 1,180 | 1,200 | 78,000 |
| 1989/12/21 | 1,230 | 1,230 | 1,180 | 1,210 | 57,000 |
| 1989/12/20 | 1,240 | 1,250 | 1,220 | 1,240 | 187,000 |
| 1989/12/19 | 1,180 | 1,250 | 1,180 | 1,240 | 335,000 |
| 1989/12/18 | 1,190 | 1,220 | 1,180 | 1,220 | 144,000 |
| 1989/12/15 | 1,160 | 1,200 | 1,150 | 1,170 | 43,000 |
| 1989/12/14 | 1,150 | 1,180 | 1,150 | 1,160 | 39,000 |
| 1989/12/13 | 1,190 | 1,200 | 1,140 | 1,140 | 73,000 |
| 1989/12/12 | 1,210 | 1,210 | 1,170 | 1,200 | 62,000 |
| 1989/12/11 | 1,220 | 1,220 | 1,200 | 1,200 | 74,000 |
| 1989/12/08 | 1,220 | 1,220 | 1,210 | 1,210 | 89,000 |
| 1989/12/07 | 1,210 | 1,230 | 1,200 | 1,220 | 119,000 |
| 1989/12/06 | 1,210 | 1,230 | 1,200 | 1,210 | 184,000 |
| 1989/12/05 | 1,230 | 1,240 | 1,200 | 1,210 | 215,000 |
| 1989/12/04 | 1,250 | 1,260 | 1,210 | 1,220 | 498,000 |
| 1989/12/01 | 1,240 | 1,250 | 1,230 | 1,240 | 1,505,000 |
| 1989/11/30 | 1,150 | 1,250 | 1,150 | 1,220 | 1,539,000 |
| 1989/11/29 | 1,160 | 1,170 | 1,140 | 1,150 | 759,000 |
| 1989/11/28 | 1,080 | 1,160 | 1,080 | 1,140 | 792,000 |
| 1989/11/27 | 1,070 | 1,070 | 1,060 | 1,070 | 131,000 |
| 1989/11/24 | 1,070 | 1,080 | 1,060 | 1,070 | 101,000 |
| 1989/11/22 | 1,070 | 1,080 | 1,060 | 1,070 | 140,000 |
| 1989/11/21 | 1,080 | 1,090 | 1,070 | 1,070 | 52,000 |
| 1989/11/20 | 1,060 | 1,090 | 1,060 | 1,090 | 68,000 |
| 1989/11/17 | 1,070 | 1,080 | 1,060 | 1,060 | 67,000 |
| 1989/11/16 | 1,090 | 1,090 | 1,070 | 1,070 | 121,000 |
| 1989/11/15 | 1,080 | 1,090 | 1,080 | 1,080 | 167,000 |
| 1989/11/14 | 1,050 | 1,090 | 1,050 | 1,080 | 79,000 |
| 1989/11/13 | 1,030 | 1,030 | 1,020 | 1,030 | 83,000 |
| 1989/11/10 | 1,030 | 1,030 | 1,020 | 1,020 | 61,000 |
| 1989/11/09 | 1,030 | 1,050 | 1,020 | 1,030 | 70,000 |
| 1989/11/08 | 1,030 | 1,040 | 1,010 | 1,030 | 88,000 |
| 1989/11/07 | 1,040 | 1,050 | 1,030 | 1,030 | 91,000 |
| 1989/11/06 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1989/11/02 | 1,040 | 1,050 | 1,030 | 1,050 | 59,000 |
| 1989/11/01 | 1,040 | 1,060 | 1,030 | 1,060 | 84,000 |
| 1989/10/31 | 1,060 | 1,060 | 1,040 | 1,040 | 56,000 |
| 1989/10/30 | 1,050 | 1,060 | 1,040 | 1,060 | 35,000 |
| 1989/10/27 | 1,060 | 1,070 | 1,050 | 1,060 | 79,000 |
| 1989/10/26 | 1,070 | 1,100 | 1,070 | 1,070 | 100,000 |
| 1989/10/25 | 1,070 | 1,070 | 1,060 | 1,070 | 102,000 |
| 1989/10/24 | 1,060 | 1,090 | 1,060 | 1,070 | 102,000 |
| 1989/10/23 | 1,080 | 1,080 | 1,060 | 1,060 | 85,000 |
| 1989/10/20 | 1,090 | 1,100 | 1,050 | 1,060 | 193,000 |
| 1989/10/19 | 1,100 | 1,110 | 1,090 | 1,100 | 177,000 |
| 1989/10/18 | 1,100 | 1,110 | 1,080 | 1,080 | 45,000 |
| 1989/10/17 | 1,100 | 1,120 | 1,080 | 1,100 | 147,000 |
| 1989/10/16 | 1,100 | 1,110 | 1,100 | 1,100 | 38,000 |
| 1989/10/13 | 1,110 | 1,130 | 1,070 | 1,120 | 124,000 |
| 1989/10/12 | 1,150 | 1,150 | 1,100 | 1,140 | 121,000 |
| 1989/10/11 | 1,160 | 1,170 | 1,140 | 1,150 | 289,000 |
| 1989/10/09 | 1,170 | 1,170 | 1,140 | 1,160 | 352,000 |
| 1989/10/06 | 1,150 | 1,170 | 1,140 | 1,170 | 247,000 |
| 1989/10/05 | 1,090 | 1,150 | 1,090 | 1,140 | 516,000 |
| 1989/10/04 | 1,100 | 1,100 | 1,080 | 1,080 | 35,000 |
| 1989/10/03 | 1,100 | 1,100 | 1,080 | 1,100 | 59,000 |
| 1989/10/02 | 1,090 | 1,100 | 1,070 | 1,100 | 41,000 |
| 1989/09/29 | 1,060 | 1,080 | 1,050 | 1,080 | 54,000 |
| 1989/09/28 | 1,060 | 1,080 | 1,050 | 1,060 | 61,000 |
| 1989/09/27 | 1,080 | 1,090 | 1,040 | 1,040 | 53,000 |
| 1989/09/26 | 1,090 | 1,090 | 1,060 | 1,090 | 27,000 |
| 1989/09/25 | 1,070 | 1,070 | 1,010 | 1,070 | 112,000 |
| 1989/09/22 | 1,080 | 1,080 | 1,060 | 1,080 | 30,000 |
| 1989/09/21 | 1,080 | 1,090 | 1,070 | 1,070 | 36,000 |
| 1989/09/20 | 1,080 | 1,090 | 1,080 | 1,090 | 28,000 |
| 1989/09/19 | 1,100 | 1,100 | 1,070 | 1,070 | 26,000 |
| 1989/09/18 | 1,100 | 1,110 | 1,070 | 1,070 | 48,000 |
| 1989/09/14 | 1,100 | 1,100 | 1,090 | 1,100 | 35,000 |
| 1989/09/13 | 1,100 | 1,110 | 1,090 | 1,110 | 36,000 |
| 1989/09/12 | 1,100 | 1,110 | 1,080 | 1,080 | 38,000 |
| 1989/09/11 | 1,100 | 1,120 | 1,100 | 1,100 | 31,000 |
| 1989/09/08 | 1,100 | 1,140 | 1,100 | 1,110 | 221,000 |
| 1989/09/07 | 1,080 | 1,100 | 1,060 | 1,100 | 41,000 |
| 1989/09/06 | 1,070 | 1,100 | 1,060 | 1,100 | 90,000 |
| 1989/09/05 | 1,100 | 1,100 | 1,060 | 1,080 | 50,000 |
| 1989/09/04 | 1,100 | 1,100 | 1,080 | 1,090 | 32,000 |
| 1989/09/01 | 1,080 | 1,090 | 1,060 | 1,090 | 47,000 |
| 1989/08/31 | 1,090 | 1,090 | 1,060 | 1,090 | 61,000 |
| 1989/08/30 | 1,090 | 1,100 | 1,070 | 1,080 | 65,000 |
| 1989/08/29 | 1,100 | 1,100 | 1,060 | 1,060 | 50,000 |
| 1989/08/28 | 1,110 | 1,110 | 1,080 | 1,100 | 26,000 |
| 1989/08/25 | 1,110 | 1,120 | 1,070 | 1,110 | 79,000 |
| 1989/08/24 | 1,110 | 1,130 | 1,100 | 1,100 | 104,000 |
| 1989/08/23 | 1,140 | 1,140 | 1,110 | 1,130 | 176,000 |
| 1989/08/22 | 1,120 | 1,140 | 1,100 | 1,130 | 229,000 |
| 1989/08/21 | 1,130 | 1,130 | 1,110 | 1,130 | 98,000 |
| 1989/08/18 | 1,120 | 1,140 | 1,100 | 1,120 | 131,000 |
| 1989/08/17 | 1,080 | 1,140 | 1,070 | 1,130 | 219,000 |
| 1989/08/16 | 1,060 | 1,080 | 1,060 | 1,080 | 44,000 |
| 1989/08/14 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 |
| 1989/08/11 | 1,080 | 1,090 | 1,080 | 1,080 | 11,000 |
| 1989/08/10 | 1,090 | 1,090 | 1,080 | 1,080 | 25,000 |
| 1989/08/09 | 1,080 | 1,100 | 1,050 | 1,100 | 175,000 |
| 1989/08/08 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 |
| 1989/08/07 | 1,090 | 1,100 | 1,060 | 1,070 | 22,000 |
| 1989/08/04 | 1,060 | 1,100 | 1,050 | 1,100 | 84,000 |
| 1989/08/03 | 1,090 | 1,100 | 1,080 | 1,080 | 28,000 |
| 1989/08/02 | 1,060 | 1,110 | 1,050 | 1,100 | 270,000 |
| 1989/07/31 | 1,080 | 1,080 | 1,050 | 1,050 | 28,000 |
| 1989/07/28 | 1,100 | 1,100 | 1,070 | 1,070 | 29,000 |
| 1989/07/27 | 1,050 | 1,120 | 1,050 | 1,100 | 74,000 |
| 1989/07/26 | 1,060 | 1,090 | 1,040 | 1,090 | 132,000 |
| 1989/07/25 | 1,040 | 1,090 | 1,040 | 1,060 | 68,000 |
| 1989/07/24 | 1,040 | 1,070 | 1,040 | 1,040 | 69,000 |
| 1989/07/21 | 1,040 | 1,060 | 1,040 | 1,060 | 73,000 |
| 1989/07/20 | 1,060 | 1,060 | 1,040 | 1,040 | 32,000 |
| 1989/07/19 | 1,040 | 1,050 | 1,040 | 1,050 | 24,000 |
| 1989/07/18 | 1,070 | 1,070 | 1,040 | 1,040 | 26,000 |
| 1989/07/17 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 |
| 1989/07/14 | 1,090 | 1,090 | 1,060 | 1,060 | 52,000 |
| 1989/07/13 | 1,100 | 1,120 | 1,080 | 1,090 | 106,000 |
| 1989/07/12 | 1,120 | 1,130 | 1,100 | 1,120 | 97,000 |
| 1989/07/11 | 1,110 | 1,120 | 1,100 | 1,100 | 106,000 |
| 1989/07/10 | 1,100 | 1,100 | 1,090 | 1,090 | 81,000 |
| 1989/07/07 | 1,130 | 1,140 | 1,090 | 1,100 | 335,000 |
| 1989/07/06 | 1,140 | 1,150 | 1,130 | 1,130 | 58,000 |
| 1989/07/05 | 1,180 | 1,180 | 1,120 | 1,170 | 378,000 |
| 1989/07/04 | 1,170 | 1,200 | 1,160 | 1,180 | 1,347,000 |
| 1989/07/03 | 1,130 | 1,170 | 1,120 | 1,160 | 917,000 |
| 1989/06/30 | 1,090 | 1,140 | 1,080 | 1,110 | 1,721,000 |
| 1989/06/29 | 1,060 | 1,120 | 1,060 | 1,100 | 1,283,000 |
| 1989/06/28 | 1,020 | 1,040 | 1,010 | 1,040 | 163,000 |
| 1989/06/27 | 1,040 | 1,040 | 1,000 | 1,010 | 82,000 |
| 1989/06/26 | 1,050 | 1,050 | 1,020 | 1,040 | 150,000 |
| 1989/06/23 | 1,000 | 1,050 | 1,000 | 1,050 | 177,000 |
| 1989/06/22 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 |
| 1989/06/21 | 1,000 | 1,020 | 992 | 1,020 | 44,000 |
| 1989/06/20 | 998 | 1,020 | 995 | 1,020 | 54,000 |
| 1989/06/19 | 1,010 | 1,040 | 1,000 | 1,000 | 26,000 |
| 1989/06/16 | 1,000 | 1,000 | 999 | 999 | 26,000 |
| 1989/06/15 | 1,020 | 1,020 | 983 | 1,000 | 38,000 |
| 1989/06/14 | 1,030 | 1,030 | 1,020 | 1,020 | 23,000 |
| 1989/06/13 | 1,050 | 1,060 | 1,030 | 1,050 | 59,000 |
| 1989/06/12 | 1,050 | 1,060 | 1,040 | 1,050 | 43,000 |
| 1989/06/09 | 1,060 | 1,070 | 1,050 | 1,060 | 76,000 |
| 1989/06/08 | 1,030 | 1,060 | 1,030 | 1,050 | 54,000 |
| 1989/06/07 | 1,020 | 1,060 | 1,020 | 1,060 | 58,000 |
| 1989/06/06 | 1,010 | 1,060 | 1,010 | 1,050 | 146,000 |
| 1989/06/05 | 1,060 | 1,060 | 1,030 | 1,030 | 73,000 |
| 1989/06/02 | 1,060 | 1,070 | 1,030 | 1,060 | 90,000 |
| 1989/06/01 | 1,100 | 1,100 | 1,050 | 1,060 | 268,000 |
| 1989/05/31 | 1,040 | 1,080 | 1,040 | 1,080 | 375,000 |
| 1989/05/30 | 1,030 | 1,030 | 1,010 | 1,030 | 161,000 |
| 1989/05/29 | 1,040 | 1,040 | 1,000 | 1,010 | 75,000 |
| 1989/05/26 | 1,030 | 1,040 | 1,020 | 1,030 | 40,000 |
| 1989/05/25 | 996 | 1,020 | 996 | 1,020 | 38,000 |
| 1989/05/24 | 996 | 1,020 | 995 | 1,020 | 37,000 |
| 1989/05/23 | 1,010 | 1,010 | 980 | 990 | 58,000 |
| 1989/05/22 | 1,010 | 1,020 | 1,010 | 1,010 | 81,000 |
| 1989/05/19 | 1,020 | 1,040 | 1,010 | 1,010 | 43,000 |
| 1989/05/18 | 1,030 | 1,030 | 1,010 | 1,010 | 81,000 |
| 1989/05/17 | 1,030 | 1,040 | 1,020 | 1,020 | 57,000 |
| 1989/05/16 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 |
| 1989/05/15 | 1,030 | 1,050 | 1,020 | 1,050 | 46,000 |
| 1989/05/12 | 1,050 | 1,050 | 1,030 | 1,030 | 69,000 |
| 1989/05/11 | 1,030 | 1,040 | 1,020 | 1,030 | 74,000 |
| 1989/05/10 | 1,050 | 1,050 | 1,030 | 1,030 | 92,000 |
| 1989/05/09 | 1,070 | 1,070 | 1,040 | 1,050 | 97,000 |
| 1989/05/08 | 1,080 | 1,080 | 1,050 | 1,050 | 147,000 |
| 1989/05/02 | 1,080 | 1,080 | 1,060 | 1,080 | 348,000 |
| 1989/05/01 | 1,040 | 1,090 | 1,030 | 1,090 | 634,000 |
| 1989/04/28 | 1,030 | 1,050 | 1,020 | 1,040 | 243,000 |
| 1989/04/27 | 1,020 | 1,040 | 1,020 | 1,020 | 102,000 |
| 1989/04/26 | 1,010 | 1,020 | 1,000 | 1,000 | 97,000 |
| 1989/04/25 | 1,000 | 1,000 | 998 | 1,000 | 124,000 |
| 1989/04/24 | 1,050 | 1,050 | 990 | 1,000 | 185,000 |
| 1989/04/21 | 1,010 | 1,050 | 984 | 1,050 | 455,000 |
| 1989/04/20 | 1,010 | 1,010 | 1,000 | 1,010 | 102,000 |
| 1989/04/19 | 1,010 | 1,020 | 1,000 | 1,000 | 123,000 |
| 1989/04/18 | 984 | 1,010 | 980 | 1,010 | 175,000 |
| 1989/04/17 | 961 | 966 | 955 | 966 | 115,000 |
| 1989/04/14 | 974 | 974 | 960 | 960 | 50,000 |
| 1989/04/13 | 980 | 980 | 971 | 971 | 66,000 |
| 1989/04/12 | 981 | 994 | 975 | 975 | 87,000 |
| 1989/04/11 | 1,000 | 1,000 | 980 | 980 | 72,000 |
| 1989/04/10 | 1,010 | 1,020 | 997 | 1,000 | 150,000 |
| 1989/04/07 | 997 | 1,020 | 993 | 1,000 | 346,000 |
| 1989/04/06 | 971 | 989 | 961 | 977 | 246,000 |
| 1989/04/05 | 965 | 970 | 954 | 970 | 44,000 |
| 1989/04/04 | 964 | 965 | 950 | 965 | 62,000 |
| 1989/04/03 | 950 | 970 | 942 | 965 | 15,000 |
| 1989/03/31 | 920 | 940 | 920 | 940 | 27,000 |
| 1989/03/30 | 932 | 950 | 932 | 935 | 16,000 |
| 1989/03/29 | 930 | 945 | 930 | 930 | 26,000 |
| 1989/03/28 | 950 | 950 | 930 | 930 | 78,000 |
| 1989/03/27 | 950 | 950 | 920 | 930 | 87,000 |
| 1989/03/24 | 960 | 961 | 950 | 950 | 83,000 |
| 1989/03/23 | 960 | 960 | 960 | 960 | 119,000 |
| 1989/03/22 | 965 | 965 | 960 | 960 | 90,000 |
| 1989/03/20 | 960 | 961 | 959 | 961 | 43,000 |
| 1989/03/17 | 969 | 969 | 955 | 960 | 125,000 |
| 1989/03/16 | 955 | 970 | 955 | 970 | 162,000 |
| 1989/03/15 | 950 | 950 | 935 | 935 | 47,000 |
| 1989/03/14 | 944 | 950 | 930 | 950 | 95,000 |
| 1989/03/13 | 948 | 948 | 928 | 928 | 27,000 |
| 1989/03/10 | 933 | 950 | 928 | 930 | 50,000 |
| 1989/03/09 | 940 | 943 | 930 | 930 | 48,000 |
| 1989/03/08 | 949 | 960 | 940 | 960 | 20,000 |
| 1989/03/07 | 963 | 963 | 940 | 960 | 13,000 |
| 1989/03/06 | 964 | 969 | 964 | 965 | 23,000 |
| 1989/03/03 | 950 | 970 | 950 | 970 | 60,000 |
| 1989/03/02 | 949 | 950 | 945 | 945 | 34,000 |
| 1989/03/01 | 970 | 983 | 959 | 959 | 46,000 |
| 1989/02/28 | 940 | 980 | 940 | 980 | 132,000 |
| 1989/02/27 | 936 | 941 | 936 | 936 | 45,000 |
| 1989/02/23 | 965 | 970 | 935 | 935 | 42,000 |
| 1989/02/22 | 951 | 965 | 951 | 960 | 33,000 |
| 1989/02/21 | 970 | 970 | 951 | 970 | 30,000 |
| 1989/02/20 | 940 | 970 | 930 | 970 | 48,000 |
| 1989/02/17 | 958 | 960 | 930 | 930 | 29,000 |
| 1989/02/16 | 980 | 980 | 958 | 958 | 74,000 |
| 1989/02/15 | 985 | 989 | 960 | 960 | 54,000 |
| 1989/02/14 | 989 | 1,000 | 988 | 990 | 141,000 |
| 1989/02/13 | 985 | 1,000 | 980 | 999 | 162,000 |
| 1989/02/10 | 985 | 991 | 980 | 990 | 78,000 |
| 1989/02/09 | 1,020 | 1,060 | 1,020 | 1,020 | 397,000 |
| 1989/02/08 | 962 | 1,010 | 961 | 1,000 | 294,000 |
| 1989/02/07 | 980 | 999 | 960 | 961 | 190,000 |
| 1989/02/06 | 1,020 | 1,020 | 990 | 990 | 221,000 |
| 1989/02/03 | 1,040 | 1,060 | 1,010 | 1,040 | 402,000 |
| 1989/02/02 | 1,100 | 1,140 | 1,050 | 1,060 | 2,887,000 |
| 1989/02/01 | 990 | 1,070 | 989 | 1,070 | 3,286,000 |
| 1989/01/31 | 945 | 970 | 945 | 963 | 707,000 |
| 1989/01/30 | 927 | 945 | 926 | 940 | 132,000 |
| 1989/01/28 | 931 | 931 | 920 | 920 | 36,000 |
| 1989/01/27 | 939 | 939 | 931 | 931 | 55,000 |
| 1989/01/26 | 933 | 940 | 905 | 905 | 156,000 |
| 1989/01/25 | 910 | 934 | 910 | 930 | 219,000 |
| 1989/01/24 | 903 | 908 | 895 | 907 | 147,000 |
| 1989/01/23 | 892 | 899 | 882 | 885 | 52,000 |
| 1989/01/20 | 900 | 900 | 879 | 892 | 104,000 |
| 1989/01/19 | 920 | 923 | 900 | 900 | 220,000 |
| 1989/01/18 | 938 | 938 | 920 | 930 | 260,000 |
| 1989/01/17 | 895 | 909 | 895 | 908 | 118,000 |
| 1989/01/13 | 885 | 900 | 885 | 892 | 213,000 |
| 1989/01/12 | 871 | 882 | 871 | 880 | 65,000 |
| 1989/01/11 | 887 | 888 | 878 | 887 | 96,000 |
| 1989/01/10 | 879 | 888 | 870 | 876 | 129,000 |
| 1989/01/09 | 849 | 890 | 840 | 850 | 188,000 |
| 1989/01/06 | 840 | 850 | 831 | 840 | 90,000 |
| 1989/01/05 | 846 | 850 | 840 | 840 | 83,000 |
| 1989/01/04 | 840 | 845 | 840 | 845 | 27,000 |