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 |
|---|---|---|---|---|---|
| 1991/12/30 | 790 | 800 | 780 | 800 | 61,000 |
| 1991/12/27 | 815 | 815 | 800 | 800 | 56,000 |
| 1991/12/26 | 820 | 820 | 801 | 805 | 17,000 |
| 1991/12/25 | 820 | 830 | 820 | 820 | 29,000 |
| 1991/12/24 | 846 | 850 | 820 | 820 | 82,000 |
| 1991/12/20 | 850 | 850 | 835 | 835 | 42,000 |
| 1991/12/19 | 850 | 851 | 830 | 830 | 50,000 |
| 1991/12/18 | 865 | 866 | 850 | 858 | 22,000 |
| 1991/12/17 | 868 | 870 | 862 | 865 | 41,000 |
| 1991/12/16 | 872 | 872 | 856 | 860 | 49,000 |
| 1991/12/13 | 874 | 880 | 850 | 872 | 46,000 |
| 1991/12/12 | 830 | 869 | 830 | 869 | 97,000 |
| 1991/12/11 | 830 | 830 | 799 | 800 | 82,000 |
| 1991/12/10 | 850 | 855 | 825 | 825 | 51,000 |
| 1991/12/09 | 840 | 854 | 839 | 850 | 46,000 |
| 1991/12/06 | 809 | 840 | 809 | 839 | 35,000 |
| 1991/12/05 | 802 | 820 | 800 | 811 | 22,000 |
| 1991/12/04 | 770 | 795 | 770 | 790 | 39,000 |
| 1991/12/03 | 761 | 773 | 761 | 770 | 6,000 |
| 1991/12/02 | 761 | 762 | 757 | 757 | 49,000 |
| 1991/11/29 | 780 | 780 | 740 | 761 | 168,000 |
| 1991/11/28 | 801 | 801 | 770 | 770 | 75,000 |
| 1991/11/27 | 825 | 825 | 811 | 811 | 29,000 |
| 1991/11/26 | 803 | 820 | 803 | 815 | 108,000 |
| 1991/11/25 | 845 | 845 | 821 | 821 | 64,000 |
| 1991/11/22 | 852 | 860 | 850 | 855 | 49,000 |
| 1991/11/21 | 884 | 900 | 850 | 850 | 374,000 |
| 1991/11/20 | 866 | 874 | 855 | 874 | 54,000 |
| 1991/11/19 | 880 | 880 | 865 | 865 | 52,000 |
| 1991/11/18 | 880 | 889 | 865 | 865 | 48,000 |
| 1991/11/15 | 912 | 912 | 880 | 899 | 78,000 |
| 1991/11/14 | 910 | 910 | 900 | 902 | 32,000 |
| 1991/11/13 | 929 | 929 | 915 | 916 | 27,000 |
| 1991/11/12 | 916 | 924 | 915 | 924 | 49,000 |
| 1991/11/11 | 934 | 934 | 912 | 915 | 21,000 |
| 1991/11/08 | 948 | 960 | 928 | 929 | 139,000 |
| 1991/11/07 | 949 | 949 | 935 | 938 | 57,000 |
| 1991/11/06 | 955 | 955 | 943 | 946 | 83,000 |
| 1991/11/05 | 960 | 965 | 946 | 955 | 100,000 |
| 1991/11/01 | 966 | 966 | 955 | 959 | 65,000 |
| 1991/10/31 | 980 | 980 | 955 | 956 | 121,000 |
| 1991/10/30 | 925 | 980 | 921 | 979 | 387,000 |
| 1991/10/29 | 930 | 930 | 915 | 916 | 56,000 |
| 1991/10/28 | 910 | 922 | 910 | 920 | 35,000 |
| 1991/10/25 | 910 | 910 | 906 | 910 | 36,000 |
| 1991/10/24 | 905 | 910 | 900 | 910 | 29,000 |
| 1991/10/23 | 906 | 908 | 900 | 900 | 90,000 |
| 1991/10/22 | 906 | 912 | 895 | 905 | 66,000 |
| 1991/10/21 | 900 | 910 | 900 | 905 | 22,000 |
| 1991/10/18 | 907 | 910 | 895 | 895 | 66,000 |
| 1991/10/17 | 913 | 913 | 905 | 905 | 48,000 |
| 1991/10/16 | 930 | 931 | 912 | 912 | 35,000 |
| 1991/10/15 | 911 | 949 | 910 | 949 | 42,000 |
| 1991/10/14 | 910 | 919 | 910 | 910 | 40,000 |
| 1991/10/11 | 913 | 913 | 907 | 907 | 37,000 |
| 1991/10/09 | 910 | 913 | 910 | 913 | 25,000 |
| 1991/10/08 | 910 | 915 | 910 | 915 | 36,000 |
| 1991/10/07 | 913 | 913 | 911 | 912 | 9,000 |
| 1991/10/04 | 925 | 925 | 910 | 912 | 58,000 |
| 1991/10/03 | 916 | 920 | 910 | 916 | 10,000 |
| 1991/10/02 | 925 | 925 | 915 | 915 | 9,000 |
| 1991/10/01 | 925 | 925 | 905 | 905 | 29,000 |
| 1991/09/30 | 905 | 905 | 901 | 905 | 5,000 |
| 1991/09/27 | 950 | 950 | 900 | 900 | 101,000 |
| 1991/09/25 | 0 | 0 | 0 | 0 | 0 |
| 1991/09/25 | 1 -> 1.05 分割 | ||||
| 1991/09/24 | 850 | 860 | 844 | 848 | 196,000 |
| 1991/09/20 | 880 | 880 | 861 | 861 | 109,000 |
| 1991/09/19 | 900 | 900 | 880 | 880 | 133,000 |
| 1991/09/18 | 905 | 914 | 895 | 895 | 60,000 |
| 1991/09/17 | 910 | 930 | 903 | 915 | 49,000 |
| 1991/09/13 | 873 | 895 | 870 | 895 | 94,000 |
| 1991/09/12 | 895 | 895 | 880 | 883 | 38,000 |
| 1991/09/11 | 924 | 924 | 895 | 895 | 12,000 |
| 1991/09/10 | 928 | 928 | 890 | 924 | 32,000 |
| 1991/09/09 | 925 | 949 | 925 | 940 | 19,000 |
| 1991/09/06 | 873 | 900 | 870 | 895 | 35,000 |
| 1991/09/05 | 865 | 865 | 843 | 853 | 43,000 |
| 1991/09/04 | 881 | 881 | 860 | 865 | 52,000 |
| 1991/09/03 | 880 | 880 | 880 | 880 | 14,000 |
| 1991/09/02 | 861 | 890 | 856 | 890 | 16,000 |
| 1991/08/30 | 869 | 874 | 860 | 861 | 28,000 |
| 1991/08/29 | 861 | 869 | 860 | 862 | 20,000 |
| 1991/08/28 | 860 | 861 | 850 | 860 | 43,000 |
| 1991/08/27 | 870 | 870 | 860 | 860 | 37,000 |
| 1991/08/26 | 900 | 900 | 880 | 880 | 19,000 |
| 1991/08/23 | 919 | 919 | 900 | 900 | 17,000 |
| 1991/08/22 | 935 | 935 | 925 | 925 | 42,000 |
| 1991/08/21 | 851 | 910 | 850 | 895 | 52,000 |
| 1991/08/20 | 835 | 841 | 800 | 840 | 82,000 |
| 1991/08/19 | 890 | 900 | 840 | 840 | 93,000 |
| 1991/08/16 | 900 | 910 | 900 | 900 | 82,000 |
| 1991/08/15 | 940 | 940 | 910 | 910 | 47,000 |
| 1991/08/14 | 932 | 940 | 930 | 938 | 33,000 |
| 1991/08/13 | 960 | 960 | 935 | 935 | 27,000 |
| 1991/08/12 | 970 | 970 | 970 | 970 | 23,000 |
| 1991/08/09 | 1,020 | 1,020 | 1,000 | 1,000 | 81,000 |
| 1991/08/08 | 1,030 | 1,030 | 1,000 | 1,030 | 61,000 |
| 1991/08/07 | 1,080 | 1,080 | 1,040 | 1,050 | 41,000 |
| 1991/08/06 | 1,100 | 1,100 | 1,050 | 1,080 | 39,000 |
| 1991/08/05 | 1,120 | 1,120 | 1,080 | 1,080 | 43,000 |
| 1991/08/02 | 1,090 | 1,130 | 1,070 | 1,120 | 66,000 |
| 1991/08/01 | 1,080 | 1,110 | 1,070 | 1,070 | 82,000 |
| 1991/07/31 | 1,100 | 1,140 | 1,090 | 1,100 | 86,000 |
| 1991/07/30 | 1,090 | 1,100 | 1,080 | 1,080 | 96,000 |
| 1991/07/29 | 1,110 | 1,110 | 1,050 | 1,070 | 57,000 |
| 1991/07/26 | 1,080 | 1,100 | 1,050 | 1,080 | 123,000 |
| 1991/07/25 | 1,080 | 1,090 | 1,060 | 1,060 | 44,000 |
| 1991/07/24 | 1,100 | 1,100 | 1,060 | 1,060 | 172,000 |
| 1991/07/23 | 1,070 | 1,070 | 1,030 | 1,060 | 92,000 |
| 1991/07/22 | 1,110 | 1,110 | 1,000 | 1,070 | 154,000 |
| 1991/07/19 | 1,100 | 1,150 | 1,080 | 1,140 | 478,000 |
| 1991/07/18 | 1,060 | 1,070 | 1,030 | 1,060 | 399,000 |
| 1991/07/17 | 1,020 | 1,070 | 1,000 | 1,060 | 460,000 |
| 1991/07/16 | 943 | 1,000 | 943 | 1,000 | 127,000 |
| 1991/07/15 | 910 | 945 | 910 | 943 | 78,000 |
| 1991/07/12 | 890 | 910 | 881 | 910 | 36,000 |
| 1991/07/11 | 900 | 900 | 880 | 890 | 63,000 |
| 1991/07/10 | 860 | 900 | 840 | 900 | 41,000 |
| 1991/07/09 | 851 | 870 | 820 | 850 | 148,000 |
| 1991/07/08 | 882 | 885 | 850 | 860 | 108,000 |
| 1991/07/05 | 901 | 910 | 890 | 892 | 75,000 |
| 1991/07/04 | 900 | 901 | 891 | 901 | 99,000 |
| 1991/07/03 | 941 | 941 | 916 | 916 | 42,000 |
| 1991/07/02 | 975 | 976 | 945 | 945 | 76,000 |
| 1991/07/01 | 935 | 965 | 935 | 960 | 108,000 |
| 1991/06/28 | 945 | 950 | 910 | 920 | 99,000 |
| 1991/06/27 | 960 | 970 | 950 | 950 | 131,000 |
| 1991/06/26 | 990 | 990 | 970 | 970 | 77,000 |
| 1991/06/25 | 980 | 980 | 960 | 980 | 51,000 |
| 1991/06/24 | 1,000 | 1,000 | 980 | 980 | 52,000 |
| 1991/06/21 | 1,010 | 1,020 | 990 | 1,000 | 86,000 |
| 1991/06/20 | 1,000 | 1,010 | 990 | 990 | 79,000 |
| 1991/06/19 | 1,040 | 1,040 | 990 | 1,010 | 100,000 |
| 1991/06/18 | 1,060 | 1,060 | 1,040 | 1,040 | 73,000 |
| 1991/06/17 | 1,090 | 1,090 | 1,050 | 1,060 | 44,000 |
| 1991/06/14 | 1,050 | 1,080 | 1,040 | 1,060 | 57,000 |
| 1991/06/13 | 1,040 | 1,080 | 1,040 | 1,050 | 41,000 |
| 1991/06/12 | 1,040 | 1,040 | 1,020 | 1,030 | 68,000 |
| 1991/06/11 | 1,020 | 1,080 | 1,020 | 1,060 | 60,000 |
| 1991/06/10 | 1,090 | 1,090 | 1,000 | 1,040 | 46,000 |
| 1991/06/07 | 1,110 | 1,120 | 1,090 | 1,090 | 150,000 |
| 1991/06/06 | 1,120 | 1,130 | 1,110 | 1,110 | 25,000 |
| 1991/06/05 | 1,140 | 1,140 | 1,110 | 1,110 | 78,000 |
| 1991/06/04 | 1,140 | 1,150 | 1,120 | 1,120 | 35,000 |
| 1991/06/03 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1991/05/31 | 1,120 | 1,150 | 1,110 | 1,130 | 39,000 |
| 1991/05/30 | 1,160 | 1,160 | 1,110 | 1,120 | 35,000 |
| 1991/05/29 | 1,120 | 1,140 | 1,110 | 1,140 | 37,000 |
| 1991/05/28 | 1,130 | 1,130 | 1,100 | 1,100 | 133,000 |
| 1991/05/27 | 1,160 | 1,160 | 1,130 | 1,130 | 65,000 |
| 1991/05/24 | 1,140 | 1,140 | 1,120 | 1,130 | 77,000 |
| 1991/05/23 | 1,160 | 1,160 | 1,130 | 1,150 | 19,000 |
| 1991/05/22 | 1,130 | 1,150 | 1,130 | 1,140 | 26,000 |
| 1991/05/21 | 1,120 | 1,120 | 1,110 | 1,110 | 60,000 |
| 1991/05/20 | 1,160 | 1,160 | 1,150 | 1,150 | 23,000 |
| 1991/05/17 | 1,170 | 1,180 | 1,150 | 1,150 | 41,000 |
| 1991/05/16 | 1,200 | 1,200 | 1,160 | 1,160 | 68,000 |
| 1991/05/15 | 1,220 | 1,220 | 1,190 | 1,200 | 112,000 |
| 1991/05/14 | 1,250 | 1,250 | 1,220 | 1,230 | 107,000 |
| 1991/05/13 | 1,260 | 1,270 | 1,250 | 1,250 | 138,000 |
| 1991/05/10 | 1,290 | 1,300 | 1,250 | 1,260 | 435,000 |
| 1991/05/09 | 1,200 | 1,300 | 1,190 | 1,290 | 600,000 |
| 1991/05/08 | 1,190 | 1,190 | 1,160 | 1,190 | 58,000 |
| 1991/05/07 | 1,160 | 1,190 | 1,160 | 1,170 | 55,000 |
| 1991/05/02 | 1,180 | 1,200 | 1,150 | 1,150 | 94,000 |
| 1991/05/01 | 1,120 | 1,180 | 1,120 | 1,180 | 89,000 |
| 1991/04/30 | 1,110 | 1,130 | 1,110 | 1,110 | 19,000 |
| 1991/04/26 | 1,110 | 1,120 | 1,100 | 1,110 | 56,000 |
| 1991/04/25 | 1,130 | 1,150 | 1,110 | 1,110 | 65,000 |
| 1991/04/24 | 1,110 | 1,120 | 1,110 | 1,120 | 120,000 |
| 1991/04/23 | 1,110 | 1,130 | 1,100 | 1,120 | 109,000 |
| 1991/04/22 | 1,140 | 1,140 | 1,130 | 1,130 | 41,000 |
| 1991/04/19 | 1,150 | 1,160 | 1,130 | 1,140 | 155,000 |
| 1991/04/18 | 1,170 | 1,180 | 1,150 | 1,170 | 54,000 |
| 1991/04/17 | 1,200 | 1,200 | 1,180 | 1,180 | 70,000 |
| 1991/04/16 | 1,180 | 1,190 | 1,170 | 1,190 | 60,000 |
| 1991/04/15 | 1,200 | 1,200 | 1,170 | 1,190 | 53,000 |
| 1991/04/12 | 1,210 | 1,210 | 1,190 | 1,190 | 65,000 |
| 1991/04/11 | 1,220 | 1,220 | 1,190 | 1,200 | 76,000 |
| 1991/04/10 | 1,210 | 1,220 | 1,200 | 1,220 | 91,000 |
| 1991/04/09 | 1,220 | 1,220 | 1,200 | 1,200 | 145,000 |
| 1991/04/08 | 1,220 | 1,220 | 1,190 | 1,220 | 127,000 |
| 1991/04/05 | 1,200 | 1,210 | 1,190 | 1,200 | 167,000 |
| 1991/04/04 | 1,200 | 1,200 | 1,160 | 1,160 | 254,000 |
| 1991/04/03 | 1,200 | 1,200 | 1,180 | 1,180 | 65,000 |
| 1991/04/02 | 1,180 | 1,190 | 1,170 | 1,180 | 102,000 |
| 1991/04/01 | 1,200 | 1,200 | 1,160 | 1,200 | 119,000 |
| 1991/03/29 | 1,210 | 1,230 | 1,190 | 1,220 | 180,000 |
| 1991/03/28 | 1,210 | 1,220 | 1,200 | 1,220 | 190,000 |
| 1991/03/27 | 1,180 | 1,240 | 1,180 | 1,230 | 415,000 |
| 1991/03/26 | 1,190 | 1,200 | 1,160 | 1,160 | 329,000 |
| 1991/03/25 | 1,190 | 1,200 | 1,150 | 1,150 | 432,000 |
| 1991/03/22 | 1,110 | 1,170 | 1,110 | 1,170 | 298,000 |
| 1991/03/20 | 1,160 | 1,180 | 1,110 | 1,110 | 322,000 |
| 1991/03/19 | 1,170 | 1,180 | 1,140 | 1,160 | 576,000 |
| 1991/03/18 | 1,210 | 1,220 | 1,180 | 1,180 | 338,000 |
| 1991/03/15 | 1,230 | 1,260 | 1,230 | 1,240 | 75,000 |
| 1991/03/14 | 1,230 | 1,230 | 1,210 | 1,220 | 85,000 |
| 1991/03/13 | 1,230 | 1,250 | 1,220 | 1,220 | 54,000 |
| 1991/03/12 | 1,270 | 1,290 | 1,250 | 1,260 | 90,000 |
| 1991/03/11 | 1,250 | 1,280 | 1,220 | 1,280 | 101,000 |
| 1991/03/08 | 1,250 | 1,250 | 1,230 | 1,230 | 55,000 |
| 1991/03/07 | 1,230 | 1,230 | 1,210 | 1,220 | 160,000 |
| 1991/03/06 | 1,280 | 1,280 | 1,210 | 1,210 | 195,000 |
| 1991/03/05 | 1,300 | 1,300 | 1,260 | 1,260 | 99,000 |
| 1991/03/04 | 1,260 | 1,300 | 1,250 | 1,260 | 91,000 |
| 1991/03/01 | 1,300 | 1,300 | 1,260 | 1,260 | 74,000 |
| 1991/02/28 | 1,280 | 1,360 | 1,250 | 1,350 | 427,000 |
| 1991/02/27 | 1,310 | 1,330 | 1,280 | 1,300 | 209,000 |
| 1991/02/26 | 1,410 | 1,410 | 1,300 | 1,310 | 282,000 |
| 1991/02/25 | 1,390 | 1,430 | 1,350 | 1,390 | 112,000 |
| 1991/02/22 | 1,450 | 1,470 | 1,370 | 1,390 | 307,000 |
| 1991/02/21 | 1,350 | 1,440 | 1,330 | 1,430 | 640,000 |
| 1991/02/20 | 1,330 | 1,330 | 1,270 | 1,330 | 298,000 |
| 1991/02/19 | 1,230 | 1,370 | 1,220 | 1,270 | 431,000 |
| 1991/02/18 | 1,230 | 1,240 | 1,190 | 1,190 | 180,000 |
| 1991/02/15 | 1,200 | 1,200 | 1,150 | 1,170 | 211,000 |
| 1991/02/14 | 1,200 | 1,230 | 1,180 | 1,180 | 208,000 |
| 1991/02/13 | 1,210 | 1,230 | 1,160 | 1,160 | 116,000 |
| 1991/02/12 | 1,220 | 1,240 | 1,200 | 1,230 | 262,000 |
| 1991/02/08 | 1,240 | 1,240 | 1,150 | 1,160 | 450,000 |
| 1991/02/07 | 1,030 | 1,200 | 1,030 | 1,200 | 1,291,000 |
| 1991/02/06 | 1,000 | 1,020 | 990 | 1,020 | 859,000 |
| 1991/02/05 | 1,000 | 1,020 | 1,000 | 1,000 | 83,000 |
| 1991/02/04 | 945 | 971 | 945 | 946 | 120,000 |
| 1991/02/01 | 981 | 981 | 941 | 941 | 66,000 |
| 1991/01/31 | 1,000 | 1,030 | 982 | 982 | 177,000 |
| 1991/01/30 | 931 | 972 | 926 | 972 | 98,000 |
| 1991/01/29 | 900 | 930 | 900 | 910 | 110,000 |
| 1991/01/28 | 912 | 912 | 900 | 900 | 44,000 |
| 1991/01/25 | 900 | 930 | 900 | 900 | 177,000 |
| 1991/01/24 | 920 | 920 | 850 | 895 | 359,000 |
| 1991/01/23 | 1,010 | 1,010 | 950 | 950 | 114,000 |
| 1991/01/22 | 1,000 | 1,050 | 990 | 1,030 | 359,000 |
| 1991/01/18 | 1,060 | 1,210 | 1,000 | 1,210 | 246,000 |
| 1991/01/17 | 970 | 990 | 970 | 990 | 71,000 |
| 1991/01/16 | 980 | 1,000 | 980 | 990 | 88,000 |
| 1991/01/14 | 1,060 | 1,130 | 1,060 | 1,100 | 132,000 |
| 1991/01/11 | 1,060 | 1,060 | 1,060 | 1,060 | 126,000 |
| 1991/01/10 | 1,380 | 1,390 | 1,310 | 1,310 | 103,000 |
| 1991/01/09 | 1,400 | 1,400 | 1,400 | 1,400 | 47,000 |
| 1991/01/07 | 1,500 | 1,540 | 1,500 | 1,540 | 4,000 |
| 1991/01/04 | 1,500 | 1,550 | 1,500 | 1,550 | 45,000 |