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 |
---|---|---|---|---|---|
1993/12/30 | 825 | 830 | 825 | 829 | 16,000 |
1993/12/29 | 820 | 840 | 820 | 829 | 57,000 |
1993/12/28 | 800 | 820 | 800 | 815 | 34,000 |
1993/12/27 | 819 | 819 | 790 | 790 | 15,000 |
1993/12/24 | 850 | 850 | 830 | 830 | 24,000 |
1993/12/22 | 841 | 841 | 835 | 840 | 32,000 |
1993/12/21 | 841 | 850 | 841 | 841 | 24,000 |
1993/12/20 | 880 | 880 | 860 | 861 | 34,000 |
1993/12/17 | 861 | 870 | 861 | 870 | 70,000 |
1993/12/16 | 854 | 864 | 851 | 860 | 143,000 |
1993/12/15 | 851 | 853 | 850 | 853 | 30,000 |
1993/12/14 | 846 | 853 | 845 | 850 | 42,000 |
1993/12/13 | 850 | 852 | 840 | 845 | 32,000 |
1993/12/10 | 818 | 830 | 811 | 830 | 80,000 |
1993/12/09 | 800 | 810 | 790 | 810 | 73,000 |
1993/12/08 | 804 | 804 | 800 | 801 | 22,000 |
1993/12/07 | 810 | 820 | 806 | 813 | 28,000 |
1993/12/06 | 822 | 822 | 806 | 820 | 65,000 |
1993/12/03 | 838 | 838 | 821 | 830 | 42,000 |
1993/12/02 | 810 | 839 | 809 | 839 | 107,000 |
1993/12/01 | 777 | 800 | 777 | 800 | 43,000 |
1993/11/30 | 775 | 784 | 775 | 777 | 43,000 |
1993/11/29 | 770 | 775 | 742 | 775 | 93,000 |
1993/11/26 | 802 | 802 | 800 | 800 | 135,000 |
1993/11/25 | 801 | 810 | 801 | 810 | 88,000 |
1993/11/24 | 801 | 805 | 800 | 800 | 78,000 |
1993/11/22 | 806 | 812 | 800 | 805 | 181,000 |
1993/11/19 | 805 | 806 | 797 | 797 | 80,000 |
1993/11/18 | 810 | 814 | 805 | 805 | 41,000 |
1993/11/17 | 805 | 824 | 805 | 810 | 82,000 |
1993/11/16 | 791 | 801 | 790 | 800 | 98,000 |
1993/11/15 | 794 | 805 | 791 | 800 | 130,000 |
1993/11/12 | 795 | 795 | 785 | 785 | 100,000 |
1993/11/11 | 754 | 775 | 754 | 775 | 135,000 |
1993/11/10 | 736 | 755 | 735 | 744 | 164,000 |
1993/11/09 | 750 | 759 | 720 | 726 | 46,000 |
1993/11/08 | 792 | 792 | 750 | 760 | 53,000 |
1993/11/05 | 790 | 810 | 790 | 791 | 83,000 |
1993/11/04 | 869 | 869 | 830 | 830 | 61,000 |
1993/11/02 | 828 | 860 | 827 | 859 | 46,000 |
1993/11/01 | 828 | 829 | 820 | 828 | 35,000 |
1993/10/29 | 822 | 822 | 819 | 819 | 43,000 |
1993/10/28 | 842 | 842 | 842 | 842 | 1,000 |
1993/10/27 | 860 | 860 | 835 | 843 | 8,000 |
1993/10/26 | 896 | 896 | 860 | 860 | 33,000 |
1993/10/25 | 910 | 914 | 900 | 900 | 58,000 |
1993/10/22 | 885 | 910 | 885 | 910 | 153,000 |
1993/10/21 | 879 | 885 | 879 | 885 | 56,000 |
1993/10/20 | 880 | 880 | 869 | 879 | 66,000 |
1993/10/19 | 880 | 882 | 880 | 880 | 8,000 |
1993/10/18 | 899 | 899 | 880 | 880 | 57,000 |
1993/10/15 | 898 | 898 | 888 | 895 | 22,000 |
1993/10/14 | 888 | 897 | 888 | 894 | 8,000 |
1993/10/13 | 910 | 910 | 903 | 903 | 7,000 |
1993/10/12 | 901 | 903 | 896 | 900 | 22,000 |
1993/10/08 | 891 | 913 | 890 | 913 | 55,000 |
1993/10/07 | 893 | 895 | 880 | 880 | 33,000 |
1993/10/06 | 905 | 913 | 900 | 913 | 19,000 |
1993/10/05 | 912 | 915 | 890 | 900 | 25,000 |
1993/10/04 | 915 | 916 | 910 | 910 | 34,000 |
1993/10/01 | 910 | 915 | 906 | 915 | 56,000 |
1993/09/30 | 919 | 919 | 906 | 906 | 57,000 |
1993/09/29 | 895 | 900 | 881 | 900 | 83,000 |
1993/09/28 | 880 | 880 | 880 | 880 | 18,000 |
1993/09/27 | 880 | 884 | 860 | 860 | 15,000 |
1993/09/24 | 899 | 899 | 889 | 894 | 29,000 |
1993/09/22 | 920 | 920 | 899 | 909 | 27,000 |
1993/09/21 | 924 | 925 | 920 | 923 | 43,000 |
1993/09/20 | 925 | 929 | 920 | 925 | 65,000 |
1993/09/17 | 931 | 931 | 920 | 920 | 82,000 |
1993/09/16 | 947 | 947 | 920 | 940 | 70,000 |
1993/09/14 | 949 | 950 | 939 | 939 | 126,000 |
1993/09/13 | 925 | 944 | 921 | 944 | 142,000 |
1993/09/10 | 900 | 918 | 900 | 915 | 132,000 |
1993/09/09 | 900 | 901 | 895 | 900 | 54,000 |
1993/09/08 | 895 | 901 | 885 | 895 | 69,000 |
1993/09/07 | 905 | 907 | 891 | 895 | 72,000 |
1993/09/06 | 910 | 910 | 900 | 909 | 84,000 |
1993/09/03 | 890 | 905 | 890 | 900 | 293,000 |
1993/09/02 | 866 | 884 | 861 | 880 | 232,000 |
1993/09/01 | 861 | 865 | 850 | 865 | 107,000 |
1993/08/31 | 872 | 872 | 857 | 865 | 77,000 |
1993/08/30 | 857 | 874 | 857 | 872 | 212,000 |
1993/08/27 | 819 | 859 | 819 | 857 | 52,000 |
1993/08/26 | 819 | 819 | 815 | 819 | 43,000 |
1993/08/25 | 815 | 825 | 815 | 819 | 46,000 |
1993/08/24 | 815 | 816 | 810 | 812 | 29,000 |
1993/08/23 | 815 | 815 | 815 | 815 | 5,000 |
1993/08/20 | 830 | 830 | 812 | 815 | 89,000 |
1993/08/19 | 830 | 830 | 815 | 815 | 117,000 |
1993/08/18 | 843 | 843 | 829 | 829 | 203,000 |
1993/08/17 | 843 | 846 | 837 | 837 | 37,000 |
1993/08/16 | 839 | 843 | 838 | 843 | 7,000 |
1993/08/13 | 841 | 853 | 837 | 853 | 20,000 |
1993/08/12 | 856 | 859 | 841 | 841 | 28,000 |
1993/08/11 | 829 | 845 | 829 | 836 | 25,000 |
1993/08/10 | 828 | 837 | 825 | 825 | 15,000 |
1993/08/09 | 831 | 840 | 825 | 827 | 80,000 |
1993/08/06 | 830 | 836 | 826 | 831 | 48,000 |
1993/08/05 | 858 | 865 | 830 | 830 | 96,000 |
1993/08/04 | 870 | 877 | 860 | 868 | 149,000 |
1993/08/03 | 818 | 863 | 815 | 863 | 390,000 |
1993/08/02 | 831 | 832 | 820 | 820 | 21,000 |
1993/07/30 | 825 | 835 | 818 | 835 | 73,000 |
1993/07/29 | 807 | 825 | 807 | 825 | 116,000 |
1993/07/28 | 822 | 825 | 815 | 815 | 50,000 |
1993/07/27 | 820 | 835 | 820 | 825 | 104,000 |
1993/07/26 | 815 | 820 | 807 | 820 | 36,000 |
1993/07/23 | 815 | 815 | 806 | 815 | 27,000 |
1993/07/22 | 820 | 820 | 811 | 815 | 62,000 |
1993/07/21 | 827 | 827 | 815 | 815 | 23,000 |
1993/07/20 | 841 | 851 | 825 | 827 | 48,000 |
1993/07/19 | 869 | 869 | 845 | 851 | 18,000 |
1993/07/16 | 878 | 880 | 869 | 869 | 148,000 |
1993/07/15 | 870 | 880 | 870 | 878 | 62,000 |
1993/07/14 | 850 | 870 | 850 | 870 | 71,000 |
1993/07/13 | 844 | 850 | 844 | 850 | 54,000 |
1993/07/12 | 846 | 846 | 830 | 844 | 27,000 |
1993/07/09 | 830 | 845 | 830 | 836 | 43,000 |
1993/07/08 | 830 | 850 | 830 | 840 | 43,000 |
1993/07/07 | 876 | 876 | 851 | 860 | 78,000 |
1993/07/06 | 871 | 871 | 871 | 871 | 65,000 |
1993/07/05 | 811 | 812 | 811 | 811 | 24,000 |
1993/07/02 | 818 | 818 | 791 | 791 | 108,000 |
1993/07/01 | 818 | 818 | 815 | 818 | 10,000 |
1993/06/30 | 820 | 822 | 810 | 818 | 57,000 |
1993/06/29 | 820 | 829 | 820 | 829 | 18,000 |
1993/06/28 | 815 | 829 | 815 | 815 | 51,000 |
1993/06/25 | 820 | 839 | 820 | 825 | 58,000 |
1993/06/24 | 802 | 829 | 802 | 820 | 67,000 |
1993/06/23 | 832 | 832 | 798 | 810 | 188,000 |
1993/06/22 | 797 | 832 | 797 | 832 | 30,000 |
1993/06/21 | 850 | 850 | 805 | 805 | 41,000 |
1993/06/18 | 871 | 872 | 861 | 861 | 41,000 |
1993/06/17 | 851 | 861 | 842 | 861 | 19,000 |
1993/06/16 | 875 | 875 | 830 | 851 | 78,000 |
1993/06/15 | 915 | 915 | 880 | 880 | 76,000 |
1993/06/14 | 930 | 930 | 918 | 918 | 23,000 |
1993/06/11 | 930 | 930 | 920 | 920 | 71,000 |
1993/06/10 | 932 | 932 | 920 | 920 | 66,000 |
1993/06/08 | 957 | 957 | 922 | 922 | 51,000 |
1993/06/07 | 973 | 973 | 952 | 956 | 28,000 |
1993/06/04 | 981 | 985 | 969 | 973 | 82,000 |
1993/06/03 | 962 | 975 | 962 | 975 | 62,000 |
1993/06/02 | 970 | 985 | 960 | 962 | 71,000 |
1993/06/01 | 976 | 980 | 970 | 971 | 103,000 |
1993/05/31 | 978 | 998 | 974 | 980 | 29,000 |
1993/05/28 | 1,000 | 1,000 | 977 | 978 | 114,000 |
1993/05/27 | 974 | 1,000 | 974 | 980 | 77,000 |
1993/05/26 | 980 | 980 | 964 | 974 | 232,000 |
1993/05/25 | 985 | 995 | 980 | 982 | 98,000 |
1993/05/24 | 1,000 | 1,000 | 987 | 995 | 71,000 |
1993/05/21 | 1,010 | 1,020 | 1,000 | 1,000 | 537,000 |
1993/05/20 | 1,010 | 1,020 | 1,000 | 1,000 | 159,000 |
1993/05/19 | 1,010 | 1,030 | 1,010 | 1,030 | 94,000 |
1993/05/18 | 1,030 | 1,030 | 1,010 | 1,010 | 173,000 |
1993/05/17 | 1,010 | 1,050 | 1,010 | 1,040 | 480,000 |
1993/05/14 | 963 | 1,010 | 963 | 1,000 | 294,000 |
1993/05/13 | 970 | 1,020 | 960 | 962 | 437,000 |
1993/05/12 | 1,010 | 1,020 | 980 | 980 | 404,000 |
1993/05/11 | 941 | 1,030 | 941 | 1,030 | 514,000 |
1993/05/10 | 950 | 950 | 938 | 945 | 150,000 |
1993/05/07 | 920 | 945 | 919 | 945 | 293,000 |
1993/05/06 | 895 | 945 | 886 | 939 | 327,000 |
1993/04/30 | 830 | 879 | 830 | 875 | 247,000 |
1993/04/28 | 805 | 830 | 805 | 830 | 54,000 |
1993/04/27 | 800 | 810 | 800 | 807 | 66,000 |
1993/04/26 | 803 | 807 | 802 | 807 | 24,000 |
1993/04/23 | 808 | 818 | 808 | 813 | 19,000 |
1993/04/22 | 828 | 830 | 825 | 828 | 49,000 |
1993/04/21 | 831 | 835 | 808 | 808 | 80,000 |
1993/04/20 | 836 | 840 | 836 | 836 | 77,000 |
1993/04/19 | 840 | 842 | 830 | 836 | 91,000 |
1993/04/16 | 850 | 860 | 835 | 840 | 120,000 |
1993/04/15 | 810 | 840 | 810 | 840 | 299,000 |
1993/04/14 | 819 | 819 | 800 | 810 | 143,000 |
1993/04/13 | 780 | 819 | 770 | 819 | 262,000 |
1993/04/12 | 787 | 787 | 770 | 780 | 66,000 |
1993/04/09 | 757 | 780 | 755 | 777 | 73,000 |
1993/04/08 | 760 | 769 | 750 | 755 | 70,000 |
1993/04/07 | 740 | 760 | 740 | 751 | 75,000 |
1993/04/06 | 751 | 751 | 735 | 740 | 47,000 |
1993/04/05 | 755 | 755 | 746 | 750 | 46,000 |
1993/04/02 | 735 | 755 | 735 | 750 | 182,000 |
1993/04/01 | 719 | 730 | 719 | 730 | 37,000 |
1993/03/31 | 720 | 724 | 715 | 717 | 46,000 |
1993/03/30 | 741 | 741 | 730 | 730 | 23,000 |
1993/03/29 | 740 | 740 | 732 | 740 | 35,000 |
1993/03/26 | 730 | 739 | 720 | 739 | 67,000 |
1993/03/25 | 746 | 750 | 745 | 750 | 56,000 |
1993/03/24 | 745 | 753 | 745 | 746 | 75,000 |
1993/03/23 | 745 | 749 | 743 | 745 | 37,000 |
1993/03/22 | 742 | 745 | 740 | 743 | 129,000 |
1993/03/19 | 750 | 750 | 735 | 740 | 159,000 |
1993/03/18 | 730 | 740 | 730 | 731 | 51,000 |
1993/03/17 | 726 | 727 | 724 | 727 | 75,000 |
1993/03/16 | 756 | 756 | 725 | 725 | 111,000 |
1993/03/15 | 741 | 759 | 741 | 756 | 83,000 |
1993/03/12 | 735 | 735 | 721 | 721 | 121,000 |
1993/03/11 | 735 | 735 | 715 | 724 | 173,000 |
1993/03/10 | 735 | 740 | 734 | 739 | 69,000 |
1993/03/09 | 721 | 740 | 721 | 730 | 48,000 |
1993/03/08 | 696 | 720 | 696 | 715 | 48,000 |
1993/03/05 | 691 | 715 | 691 | 715 | 41,000 |
1993/03/04 | 722 | 722 | 690 | 710 | 59,000 |
1993/03/03 | 725 | 725 | 719 | 722 | 44,000 |
1993/03/02 | 720 | 728 | 720 | 725 | 44,000 |
1993/03/01 | 726 | 726 | 721 | 721 | 20,000 |
1993/02/26 | 727 | 730 | 725 | 727 | 46,000 |
1993/02/25 | 724 | 730 | 724 | 727 | 26,000 |
1993/02/24 | 732 | 732 | 726 | 727 | 23,000 |
1993/02/23 | 730 | 733 | 726 | 730 | 124,000 |
1993/02/22 | 730 | 730 | 729 | 730 | 67,000 |
1993/02/19 | 740 | 740 | 724 | 730 | 117,000 |
1993/02/18 | 729 | 745 | 729 | 733 | 87,000 |
1993/02/17 | 731 | 733 | 724 | 732 | 79,000 |
1993/02/16 | 740 | 742 | 735 | 735 | 227,000 |
1993/02/15 | 752 | 752 | 733 | 735 | 409,000 |
1993/02/12 | 762 | 762 | 750 | 752 | 120,000 |
1993/02/10 | 755 | 770 | 750 | 769 | 304,000 |
1993/02/09 | 755 | 755 | 735 | 749 | 65,000 |
1993/02/08 | 740 | 755 | 734 | 755 | 276,000 |
1993/02/05 | 720 | 740 | 720 | 735 | 229,000 |
1993/02/04 | 716 | 720 | 710 | 720 | 110,000 |
1993/02/03 | 720 | 725 | 714 | 716 | 137,000 |
1993/02/02 | 720 | 725 | 720 | 725 | 58,000 |
1993/02/01 | 721 | 721 | 715 | 715 | 28,000 |
1993/01/29 | 726 | 726 | 721 | 721 | 91,000 |
1993/01/28 | 715 | 720 | 711 | 720 | 58,000 |
1993/01/27 | 696 | 710 | 696 | 710 | 62,000 |
1993/01/26 | 696 | 699 | 696 | 696 | 110,000 |
1993/01/25 | 708 | 708 | 697 | 700 | 56,000 |
1993/01/22 | 720 | 740 | 714 | 725 | 590,000 |
1993/01/21 | 695 | 712 | 693 | 710 | 185,000 |
1993/01/20 | 685 | 695 | 685 | 685 | 198,000 |
1993/01/19 | 656 | 670 | 656 | 665 | 47,000 |
1993/01/18 | 665 | 670 | 650 | 652 | 62,000 |
1993/01/14 | 662 | 665 | 661 | 662 | 27,000 |
1993/01/13 | 675 | 676 | 661 | 661 | 45,000 |
1993/01/12 | 675 | 676 | 672 | 675 | 37,000 |
1993/01/11 | 680 | 680 | 670 | 678 | 34,000 |
1993/01/08 | 703 | 703 | 680 | 680 | 28,000 |
1993/01/07 | 705 | 705 | 695 | 705 | 104,000 |
1993/01/06 | 703 | 703 | 695 | 695 | 104,000 |
1993/01/05 | 719 | 719 | 700 | 705 | 83,000 |
1993/01/04 | 705 | 719 | 705 | 719 | 91,000 |