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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,530 | 1,550 | 1,530 | 1,550 | 61,000 |
| 1990/12/27 | 1,690 | 1,690 | 1,600 | 1,650 | 116,000 |
| 1990/12/26 | 1,690 | 1,700 | 1,600 | 1,660 | 73,000 |
| 1990/12/25 | 1,520 | 1,730 | 1,500 | 1,700 | 150,000 |
| 1990/12/21 | 1,540 | 1,570 | 1,500 | 1,550 | 98,000 |
| 1990/12/20 | 1,590 | 1,600 | 1,550 | 1,570 | 129,000 |
| 1990/12/19 | 1,680 | 1,690 | 1,620 | 1,620 | 110,000 |
| 1990/12/18 | 1,710 | 1,740 | 1,650 | 1,650 | 150,000 |
| 1990/12/17 | 1,700 | 1,740 | 1,670 | 1,740 | 94,000 |
| 1990/12/14 | 1,710 | 1,770 | 1,710 | 1,740 | 49,000 |
| 1990/12/13 | 1,790 | 1,790 | 1,730 | 1,770 | 28,000 |
| 1990/12/12 | 1,700 | 1,790 | 1,700 | 1,780 | 94,000 |
| 1990/12/11 | 1,800 | 1,800 | 1,700 | 1,700 | 33,000 |
| 1990/12/10 | 1,810 | 1,820 | 1,750 | 1,800 | 38,000 |
| 1990/12/07 | 1,680 | 1,790 | 1,680 | 1,790 | 93,000 |
| 1990/12/06 | 1,690 | 1,700 | 1,620 | 1,650 | 144,000 |
| 1990/12/05 | 1,700 | 1,720 | 1,610 | 1,630 | 170,000 |
| 1990/12/04 | 1,810 | 1,830 | 1,700 | 1,700 | 295,000 |
| 1990/12/03 | 1,810 | 1,840 | 1,750 | 1,840 | 132,000 |
| 1990/11/30 | 1,750 | 1,750 | 1,700 | 1,700 | 105,000 |
| 1990/11/29 | 1,800 | 1,800 | 1,760 | 1,760 | 57,000 |
| 1990/11/28 | 1,840 | 1,840 | 1,750 | 1,830 | 117,000 |
| 1990/11/27 | 1,800 | 1,870 | 1,790 | 1,870 | 67,000 |
| 1990/11/26 | 1,870 | 1,900 | 1,800 | 1,800 | 60,000 |
| 1990/11/22 | 1,800 | 1,870 | 1,800 | 1,870 | 147,000 |
| 1990/11/21 | 1,850 | 1,890 | 1,760 | 1,830 | 236,000 |
| 1990/11/20 | 1,880 | 1,900 | 1,850 | 1,850 | 84,000 |
| 1990/11/19 | 1,940 | 1,980 | 1,850 | 1,850 | 127,000 |
| 1990/11/16 | 1,960 | 1,980 | 1,900 | 1,960 | 112,000 |
| 1990/11/15 | 2,080 | 2,110 | 1,980 | 2,030 | 766,000 |
| 1990/11/14 | 1,900 | 2,040 | 1,900 | 2,040 | 658,000 |
| 1990/11/13 | 1,850 | 1,920 | 1,840 | 1,880 | 89,000 |
| 1990/11/09 | 1,800 | 1,820 | 1,750 | 1,770 | 118,000 |
| 1990/11/08 | 1,830 | 1,850 | 1,790 | 1,800 | 134,000 |
| 1990/11/07 | 1,830 | 1,850 | 1,800 | 1,830 | 127,000 |
| 1990/11/06 | 1,900 | 1,900 | 1,820 | 1,820 | 131,000 |
| 1990/11/05 | 1,850 | 1,950 | 1,850 | 1,860 | 85,000 |
| 1990/11/02 | 1,780 | 1,890 | 1,750 | 1,840 | 153,000 |
| 1990/11/01 | 1,920 | 1,940 | 1,810 | 1,810 | 236,000 |
| 1990/10/31 | 1,990 | 2,020 | 1,950 | 1,960 | 182,000 |
| 1990/10/30 | 2,100 | 2,110 | 1,910 | 2,030 | 648,000 |
| 1990/10/29 | 2,040 | 2,150 | 2,020 | 2,110 | 2,652,000 |
| 1990/10/26 | 1,950 | 1,950 | 1,900 | 1,940 | 599,000 |
| 1990/10/25 | 1,850 | 1,940 | 1,850 | 1,930 | 616,000 |
| 1990/10/24 | 1,800 | 1,850 | 1,800 | 1,830 | 186,000 |
| 1990/10/23 | 1,730 | 1,820 | 1,730 | 1,810 | 285,000 |
| 1990/10/22 | 1,800 | 1,830 | 1,730 | 1,730 | 104,000 |
| 1990/10/19 | 1,770 | 1,870 | 1,760 | 1,790 | 832,000 |
| 1990/10/18 | 1,620 | 1,800 | 1,610 | 1,770 | 325,000 |
| 1990/10/17 | 1,640 | 1,650 | 1,590 | 1,590 | 75,000 |
| 1990/10/16 | 1,680 | 1,680 | 1,610 | 1,660 | 48,000 |
| 1990/10/15 | 1,720 | 1,720 | 1,640 | 1,650 | 97,000 |
| 1990/10/12 | 1,690 | 1,700 | 1,620 | 1,660 | 122,000 |
| 1990/10/11 | 1,610 | 1,720 | 1,610 | 1,690 | 87,000 |
| 1990/10/09 | 1,650 | 1,680 | 1,590 | 1,620 | 113,000 |
| 1990/10/08 | 1,720 | 1,740 | 1,650 | 1,650 | 71,000 |
| 1990/10/05 | 1,660 | 1,800 | 1,660 | 1,750 | 461,000 |
| 1990/10/04 | 1,630 | 1,690 | 1,600 | 1,600 | 54,000 |
| 1990/10/03 | 1,720 | 1,750 | 1,660 | 1,660 | 227,000 |
| 1990/10/02 | 1,600 | 1,690 | 1,550 | 1,690 | 113,000 |
| 1990/10/01 | 1,570 | 1,640 | 1,440 | 1,510 | 161,000 |
| 1990/09/28 | 1,670 | 1,760 | 1,550 | 1,600 | 113,000 |
| 1990/09/27 | 1,820 | 1,880 | 1,700 | 1,700 | 258,000 |
| 1990/09/26 | 1,950 | 1,980 | 1,900 | 1,940 | 415,000 |
| 1990/09/25 | 1,740 | 1,920 | 1,690 | 1,920 | 785,000 |
| 1990/09/21 | 1,530 | 1,710 | 1,510 | 1,710 | 653,000 |
| 1990/09/20 | 1,570 | 1,600 | 1,510 | 1,570 | 303,000 |
| 1990/09/19 | 1,640 | 1,670 | 1,590 | 1,600 | 204,000 |
| 1990/09/18 | 1,700 | 1,710 | 1,600 | 1,670 | 193,000 |
| 1990/09/17 | 1,810 | 1,830 | 1,700 | 1,730 | 146,000 |
| 1990/09/14 | 1,810 | 1,840 | 1,770 | 1,810 | 207,000 |
| 1990/09/13 | 1,740 | 1,810 | 1,740 | 1,780 | 180,000 |
| 1990/09/12 | 1,710 | 1,750 | 1,690 | 1,750 | 108,000 |
| 1990/09/11 | 1,750 | 1,750 | 1,650 | 1,740 | 104,000 |
| 1990/09/10 | 1,700 | 1,750 | 1,700 | 1,740 | 62,000 |
| 1990/09/07 | 1,680 | 1,720 | 1,600 | 1,690 | 132,000 |
| 1990/09/06 | 1,680 | 1,690 | 1,600 | 1,680 | 128,000 |
| 1990/09/05 | 1,750 | 1,760 | 1,600 | 1,650 | 143,000 |
| 1990/09/04 | 1,810 | 1,860 | 1,750 | 1,750 | 71,000 |
| 1990/09/03 | 1,870 | 1,870 | 1,780 | 1,810 | 65,000 |
| 1990/08/31 | 1,870 | 1,880 | 1,780 | 1,850 | 132,000 |
| 1990/08/30 | 1,900 | 1,900 | 1,800 | 1,900 | 161,000 |
| 1990/08/29 | 1,880 | 1,910 | 1,850 | 1,890 | 106,000 |
| 1990/08/28 | 1,960 | 2,030 | 1,850 | 1,850 | 147,000 |
| 1990/08/27 | 1,730 | 1,900 | 1,730 | 1,900 | 198,000 |
| 1990/08/24 | 1,720 | 1,800 | 1,640 | 1,730 | 214,000 |
| 1990/08/23 | 1,770 | 1,850 | 1,670 | 1,750 | 153,000 |
| 1990/08/22 | 1,810 | 1,880 | 1,810 | 1,860 | 55,000 |
| 1990/08/21 | 2,070 | 2,070 | 1,950 | 1,990 | 283,000 |
| 1990/08/20 | 2,100 | 2,170 | 2,000 | 2,030 | 310,000 |
| 1990/08/17 | 1,920 | 2,160 | 1,900 | 2,150 | 442,000 |
| 1990/08/16 | 1,870 | 1,980 | 1,780 | 1,980 | 367,000 |
| 1990/08/15 | 1,700 | 1,840 | 1,700 | 1,840 | 165,000 |
| 1990/08/14 | 1,740 | 1,740 | 1,630 | 1,680 | 113,000 |
| 1990/08/13 | 1,760 | 1,790 | 1,650 | 1,700 | 147,000 |
| 1990/08/10 | 1,590 | 1,750 | 1,590 | 1,700 | 353,000 |
| 1990/08/09 | 1,760 | 1,780 | 1,580 | 1,580 | 388,000 |
| 1990/08/08 | 1,820 | 1,870 | 1,750 | 1,750 | 218,000 |
| 1990/08/07 | 1,780 | 1,870 | 1,780 | 1,830 | 100,000 |
| 1990/08/06 | 1,950 | 1,960 | 1,850 | 1,900 | 95,000 |
| 1990/08/03 | 2,030 | 2,100 | 1,920 | 1,930 | 202,000 |
| 1990/08/02 | 2,100 | 2,120 | 2,030 | 2,050 | 77,000 |
| 1990/08/01 | 2,100 | 2,160 | 2,080 | 2,140 | 133,000 |
| 1990/07/31 | 2,150 | 2,150 | 2,080 | 2,100 | 158,000 |
| 1990/07/30 | 2,150 | 2,160 | 2,100 | 2,150 | 89,000 |
| 1990/07/27 | 2,190 | 2,200 | 2,140 | 2,150 | 213,000 |
| 1990/07/26 | 2,130 | 2,180 | 2,100 | 2,170 | 156,000 |
| 1990/07/25 | 2,140 | 2,180 | 2,100 | 2,100 | 122,000 |
| 1990/07/24 | 2,180 | 2,180 | 2,140 | 2,170 | 77,000 |
| 1990/07/23 | 2,180 | 2,190 | 2,150 | 2,190 | 69,000 |
| 1990/07/20 | 2,200 | 2,200 | 2,160 | 2,160 | 153,000 |
| 1990/07/19 | 2,240 | 2,240 | 2,180 | 2,230 | 102,000 |
| 1990/07/18 | 2,140 | 2,250 | 2,140 | 2,250 | 187,000 |
| 1990/07/17 | 2,190 | 2,200 | 2,130 | 2,140 | 138,000 |
| 1990/07/16 | 2,160 | 2,200 | 2,120 | 2,150 | 161,000 |
| 1990/07/13 | 2,290 | 2,290 | 2,210 | 2,230 | 185,000 |
| 1990/07/12 | 2,250 | 2,300 | 2,210 | 2,290 | 230,000 |
| 1990/07/11 | 2,240 | 2,270 | 2,140 | 2,220 | 217,000 |
| 1990/07/10 | 2,300 | 2,320 | 2,250 | 2,250 | 155,000 |
| 1990/07/09 | 2,300 | 2,350 | 2,290 | 2,320 | 474,000 |
| 1990/07/06 | 2,200 | 2,300 | 2,200 | 2,260 | 540,000 |
| 1990/07/05 | 2,150 | 2,200 | 2,150 | 2,200 | 226,000 |
| 1990/07/04 | 2,160 | 2,200 | 2,150 | 2,190 | 330,000 |
| 1990/07/03 | 2,090 | 2,210 | 2,050 | 2,110 | 345,000 |
| 1990/07/02 | 2,210 | 2,210 | 2,130 | 2,130 | 174,000 |
| 1990/06/29 | 2,320 | 2,320 | 2,220 | 2,220 | 589,000 |
| 1990/06/28 | 2,070 | 2,330 | 2,010 | 2,200 | 1,530,000 |
| 1990/06/27 | 2,230 | 2,240 | 2,050 | 2,080 | 1,329,000 |
| 1990/06/26 | 2,300 | 2,340 | 2,260 | 2,270 | 859,000 |
| 1990/06/25 | 2,390 | 2,470 | 2,290 | 2,330 | 1,587,000 |
| 1990/06/22 | 2,260 | 2,430 | 2,250 | 2,350 | 2,653,000 |
| 1990/06/21 | 2,050 | 2,180 | 2,040 | 2,160 | 2,563,000 |
| 1990/06/20 | 1,990 | 2,000 | 1,950 | 2,000 | 723,000 |
| 1990/06/19 | 1,990 | 2,010 | 1,960 | 1,990 | 794,000 |
| 1990/06/18 | 1,920 | 2,030 | 1,890 | 1,960 | 1,230,000 |
| 1990/06/15 | 1,820 | 1,920 | 1,820 | 1,890 | 1,634,000 |
| 1990/06/14 | 1,800 | 1,810 | 1,780 | 1,800 | 298,000 |
| 1990/06/13 | 1,780 | 1,820 | 1,770 | 1,800 | 661,000 |
| 1990/06/12 | 1,790 | 1,820 | 1,780 | 1,800 | 477,000 |
| 1990/06/11 | 1,790 | 1,820 | 1,770 | 1,810 | 792,000 |
| 1990/06/08 | 1,760 | 1,800 | 1,750 | 1,790 | 1,113,000 |
| 1990/06/07 | 1,710 | 1,770 | 1,690 | 1,760 | 1,067,000 |
| 1990/06/06 | 1,640 | 1,700 | 1,630 | 1,700 | 561,000 |
| 1990/06/05 | 1,630 | 1,660 | 1,610 | 1,610 | 608,000 |
| 1990/06/04 | 1,650 | 1,680 | 1,620 | 1,660 | 635,000 |
| 1990/06/01 | 1,590 | 1,680 | 1,580 | 1,610 | 1,518,000 |
| 1990/05/31 | 1,490 | 1,580 | 1,490 | 1,580 | 916,000 |
| 1990/05/30 | 1,470 | 1,490 | 1,460 | 1,490 | 271,000 |
| 1990/05/29 | 1,460 | 1,460 | 1,430 | 1,460 | 215,000 |
| 1990/05/28 | 1,480 | 1,480 | 1,440 | 1,440 | 163,000 |
| 1990/05/25 | 1,450 | 1,480 | 1,410 | 1,460 | 248,000 |
| 1990/05/24 | 1,500 | 1,510 | 1,430 | 1,450 | 552,000 |
| 1990/05/23 | 1,380 | 1,500 | 1,380 | 1,500 | 1,110,000 |
| 1990/05/22 | 1,310 | 1,390 | 1,310 | 1,360 | 209,000 |
| 1990/05/21 | 1,340 | 1,340 | 1,300 | 1,300 | 97,000 |
| 1990/05/18 | 1,340 | 1,340 | 1,300 | 1,340 | 124,000 |
| 1990/05/17 | 1,310 | 1,330 | 1,290 | 1,330 | 49,000 |
| 1990/05/16 | 1,300 | 1,300 | 1,280 | 1,290 | 47,000 |
| 1990/05/15 | 1,280 | 1,310 | 1,260 | 1,300 | 75,000 |
| 1990/05/14 | 1,320 | 1,320 | 1,270 | 1,300 | 42,000 |
| 1990/05/11 | 1,290 | 1,300 | 1,270 | 1,300 | 60,000 |
| 1990/05/10 | 1,280 | 1,320 | 1,280 | 1,290 | 15,000 |
| 1990/05/09 | 1,260 | 1,310 | 1,260 | 1,270 | 44,000 |
| 1990/05/08 | 1,310 | 1,330 | 1,260 | 1,260 | 26,000 |
| 1990/05/07 | 1,320 | 1,340 | 1,320 | 1,330 | 40,000 |
| 1990/05/02 | 1,250 | 1,270 | 1,230 | 1,270 | 10,000 |
| 1990/05/01 | 1,240 | 1,270 | 1,220 | 1,270 | 17,000 |
| 1990/04/27 | 1,270 | 1,280 | 1,250 | 1,280 | 43,000 |
| 1990/04/26 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 |
| 1990/04/25 | 1,280 | 1,320 | 1,260 | 1,300 | 61,000 |
| 1990/04/24 | 1,330 | 1,330 | 1,290 | 1,300 | 48,000 |
| 1990/04/20 | 1,340 | 1,350 | 1,290 | 1,350 | 89,000 |
| 1990/04/19 | 1,390 | 1,400 | 1,350 | 1,370 | 350,000 |
| 1990/04/18 | 1,280 | 1,410 | 1,280 | 1,380 | 626,000 |
| 1990/04/17 | 1,260 | 1,280 | 1,260 | 1,280 | 23,000 |
| 1990/04/16 | 1,280 | 1,300 | 1,260 | 1,280 | 48,000 |
| 1990/04/13 | 1,260 | 1,300 | 1,260 | 1,300 | 39,000 |
| 1990/04/12 | 1,320 | 1,350 | 1,280 | 1,300 | 99,000 |
| 1990/04/11 | 1,300 | 1,340 | 1,290 | 1,340 | 109,000 |
| 1990/04/10 | 1,340 | 1,340 | 1,290 | 1,300 | 42,000 |
| 1990/04/09 | 1,350 | 1,380 | 1,300 | 1,350 | 155,000 |
| 1990/04/06 | 1,140 | 1,330 | 1,140 | 1,330 | 302,000 |
| 1990/04/04 | 1,250 | 1,250 | 1,170 | 1,250 | 229,000 |
| 1990/04/03 | 1,300 | 1,350 | 1,260 | 1,300 | 224,000 |
| 1990/04/02 | 1,370 | 1,370 | 1,250 | 1,300 | 160,000 |
| 1990/03/30 | 1,350 | 1,400 | 1,350 | 1,370 | 77,000 |
| 1990/03/29 | 1,380 | 1,400 | 1,370 | 1,370 | 87,000 |
| 1990/03/28 | 1,400 | 1,430 | 1,380 | 1,400 | 126,000 |
| 1990/03/27 | 1,380 | 1,450 | 1,380 | 1,420 | 315,000 |
| 1990/03/26 | 1,280 | 1,410 | 1,250 | 1,400 | 502,000 |
| 1990/03/23 | 1,300 | 1,310 | 1,250 | 1,260 | 180,000 |
| 1990/03/22 | 1,270 | 1,320 | 1,160 | 1,320 | 333,000 |
| 1990/03/20 | 1,280 | 1,320 | 1,280 | 1,300 | 214,000 |
| 1990/03/19 | 1,380 | 1,380 | 1,280 | 1,280 | 371,000 |
| 1990/03/16 | 1,400 | 1,420 | 1,360 | 1,380 | 514,000 |
| 1990/03/15 | 1,370 | 1,420 | 1,370 | 1,380 | 882,000 |
| 1990/03/14 | 1,330 | 1,380 | 1,330 | 1,380 | 370,000 |
| 1990/03/13 | 1,340 | 1,360 | 1,330 | 1,340 | 147,000 |
| 1990/03/12 | 1,360 | 1,360 | 1,340 | 1,360 | 142,000 |
| 1990/03/09 | 1,360 | 1,380 | 1,340 | 1,360 | 95,000 |
| 1990/03/08 | 1,340 | 1,360 | 1,320 | 1,350 | 114,000 |
| 1990/03/07 | 1,360 | 1,380 | 1,330 | 1,340 | 225,000 |
| 1990/03/06 | 1,390 | 1,400 | 1,350 | 1,380 | 513,000 |
| 1990/03/05 | 1,390 | 1,420 | 1,370 | 1,400 | 1,004,000 |
| 1990/03/02 | 1,240 | 1,380 | 1,240 | 1,370 | 1,188,000 |
| 1990/03/01 | 1,240 | 1,240 | 1,210 | 1,240 | 103,000 |
| 1990/02/28 | 1,220 | 1,250 | 1,200 | 1,240 | 148,000 |
| 1990/02/27 | 1,260 | 1,260 | 1,210 | 1,230 | 209,000 |
| 1990/02/26 | 1,210 | 1,270 | 1,080 | 1,260 | 231,000 |
| 1990/02/23 | 1,230 | 1,270 | 1,230 | 1,230 | 328,000 |
| 1990/02/22 | 1,230 | 1,270 | 1,210 | 1,260 | 141,000 |
| 1990/02/21 | 1,240 | 1,250 | 1,220 | 1,250 | 72,000 |
| 1990/02/20 | 1,230 | 1,250 | 1,230 | 1,250 | 51,000 |
| 1990/02/19 | 1,290 | 1,290 | 1,240 | 1,240 | 102,000 |
| 1990/02/16 | 1,240 | 1,280 | 1,240 | 1,280 | 76,000 |
| 1990/02/15 | 1,250 | 1,260 | 1,240 | 1,260 | 140,000 |
| 1990/02/14 | 1,250 | 1,260 | 1,250 | 1,250 | 37,000 |
| 1990/02/13 | 1,270 | 1,280 | 1,240 | 1,260 | 129,000 |
| 1990/02/09 | 1,250 | 1,280 | 1,250 | 1,280 | 165,000 |
| 1990/02/08 | 1,260 | 1,270 | 1,240 | 1,250 | 112,000 |
| 1990/02/07 | 1,260 | 1,270 | 1,250 | 1,270 | 120,000 |
| 1990/02/06 | 1,290 | 1,290 | 1,250 | 1,270 | 235,000 |
| 1990/02/05 | 1,300 | 1,320 | 1,280 | 1,280 | 632,000 |
| 1990/02/02 | 1,260 | 1,320 | 1,250 | 1,280 | 1,903,000 |
| 1990/02/01 | 1,200 | 1,260 | 1,200 | 1,240 | 459,000 |
| 1990/01/31 | 1,200 | 1,200 | 1,160 | 1,190 | 151,000 |
| 1990/01/30 | 1,180 | 1,220 | 1,170 | 1,200 | 270,000 |
| 1990/01/29 | 1,150 | 1,190 | 1,130 | 1,180 | 115,000 |
| 1990/01/26 | 1,120 | 1,140 | 1,100 | 1,140 | 66,000 |
| 1990/01/25 | 1,140 | 1,140 | 1,100 | 1,100 | 43,000 |
| 1990/01/24 | 1,150 | 1,160 | 1,100 | 1,100 | 68,000 |
| 1990/01/23 | 1,120 | 1,150 | 1,120 | 1,150 | 83,000 |
| 1990/01/22 | 1,060 | 1,100 | 1,060 | 1,100 | 55,000 |
| 1990/01/19 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 |
| 1990/01/18 | 1,080 | 1,100 | 1,070 | 1,070 | 23,000 |
| 1990/01/17 | 1,100 | 1,100 | 1,080 | 1,100 | 45,000 |
| 1990/01/16 | 1,100 | 1,110 | 1,090 | 1,100 | 32,000 |
| 1990/01/12 | 1,150 | 1,150 | 1,090 | 1,100 | 88,000 |
| 1990/01/11 | 1,150 | 1,160 | 1,100 | 1,150 | 91,000 |
| 1990/01/10 | 1,160 | 1,160 | 1,120 | 1,150 | 18,000 |
| 1990/01/09 | 1,150 | 1,150 | 1,140 | 1,140 | 72,000 |
| 1990/01/08 | 1,170 | 1,170 | 1,140 | 1,140 | 43,000 |
| 1990/01/05 | 1,140 | 1,160 | 1,120 | 1,150 | 58,000 |
| 1990/01/04 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 |