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 |
|---|---|---|---|---|---|
| 1996/12/30 | 823 | 823 | 823 | 823 | 7,000 |
| 1996/12/27 | 818 | 825 | 818 | 823 | 13,000 |
| 1996/12/26 | 827 | 827 | 820 | 827 | 13,000 |
| 1996/12/25 | 827 | 827 | 825 | 827 | 97,000 |
| 1996/12/24 | 829 | 829 | 829 | 829 | 65,000 |
| 1996/12/20 | 851 | 851 | 829 | 829 | 87,000 |
| 1996/12/19 | 859 | 859 | 849 | 849 | 87,000 |
| 1996/12/18 | 869 | 869 | 865 | 866 | 122,000 |
| 1996/12/17 | 859 | 875 | 859 | 875 | 101,000 |
| 1996/12/16 | 846 | 869 | 846 | 866 | 42,000 |
| 1996/12/13 | 829 | 850 | 829 | 850 | 251,000 |
| 1996/12/12 | 828 | 838 | 828 | 838 | 28,000 |
| 1996/12/11 | 841 | 842 | 841 | 841 | 29,000 |
| 1996/12/10 | 850 | 856 | 847 | 847 | 22,000 |
| 1996/12/06 | 875 | 875 | 847 | 847 | 21,000 |
| 1996/12/05 | 846 | 847 | 846 | 847 | 12,000 |
| 1996/12/04 | 838 | 852 | 838 | 847 | 111,000 |
| 1996/12/03 | 846 | 847 | 846 | 846 | 21,000 |
| 1996/12/02 | 855 | 855 | 855 | 855 | 28,000 |
| 1996/11/29 | 869 | 869 | 865 | 865 | 35,000 |
| 1996/11/28 | 869 | 875 | 869 | 875 | 102,000 |
| 1996/11/27 | 864 | 876 | 864 | 870 | 182,000 |
| 1996/11/26 | 859 | 860 | 854 | 854 | 34,000 |
| 1996/11/25 | 848 | 860 | 848 | 860 | 14,000 |
| 1996/11/22 | 835 | 838 | 835 | 838 | 109,000 |
| 1996/11/21 | 829 | 839 | 829 | 837 | 28,000 |
| 1996/11/20 | 820 | 826 | 820 | 826 | 126,000 |
| 1996/11/19 | 815 | 815 | 815 | 815 | 9,000 |
| 1996/11/18 | 820 | 820 | 810 | 815 | 62,000 |
| 1996/11/15 | 825 | 825 | 825 | 825 | 12,000 |
| 1996/11/14 | 820 | 825 | 820 | 825 | 90,000 |
| 1996/11/13 | 816 | 823 | 816 | 816 | 61,000 |
| 1996/11/12 | 820 | 820 | 816 | 816 | 83,000 |
| 1996/11/11 | 816 | 816 | 815 | 815 | 6,000 |
| 1996/11/08 | 828 | 828 | 816 | 816 | 25,000 |
| 1996/11/07 | 826 | 826 | 818 | 818 | 11,000 |
| 1996/11/06 | 824 | 824 | 821 | 824 | 5,000 |
| 1996/11/01 | 825 | 835 | 823 | 824 | 51,000 |
| 1996/10/31 | 822 | 830 | 822 | 830 | 11,000 |
| 1996/10/30 | 827 | 827 | 827 | 827 | 4,000 |
| 1996/10/29 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/10/28 | 811 | 811 | 811 | 811 | 3,000 |
| 1996/10/25 | 809 | 812 | 801 | 810 | 125,000 |
| 1996/10/24 | 804 | 808 | 804 | 806 | 13,000 |
| 1996/10/23 | 806 | 806 | 803 | 803 | 22,000 |
| 1996/10/22 | 805 | 805 | 805 | 805 | 33,000 |
| 1996/10/21 | 819 | 819 | 801 | 801 | 28,000 |
| 1996/10/18 | 840 | 840 | 835 | 837 | 30,000 |
| 1996/10/17 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/10/16 | 852 | 853 | 845 | 845 | 29,000 |
| 1996/10/15 | 854 | 854 | 844 | 853 | 14,000 |
| 1996/10/14 | 859 | 859 | 856 | 859 | 8,000 |
| 1996/10/11 | 845 | 859 | 845 | 859 | 24,000 |
| 1996/10/09 | 836 | 836 | 835 | 835 | 26,000 |
| 1996/10/08 | 847 | 847 | 825 | 835 | 7,000 |
| 1996/10/07 | 847 | 847 | 847 | 847 | 2,000 |
| 1996/10/04 | 840 | 850 | 840 | 849 | 5,000 |
| 1996/10/03 | 860 | 860 | 850 | 850 | 7,000 |
| 1996/10/02 | 850 | 860 | 839 | 860 | 23,000 |
| 1996/10/01 | 869 | 870 | 860 | 860 | 11,000 |
| 1996/09/30 | 856 | 871 | 856 | 871 | 5,000 |
| 1996/09/27 | 837 | 845 | 837 | 845 | 44,000 |
| 1996/09/26 | 831 | 836 | 831 | 835 | 43,000 |
| 1996/09/25 | 811 | 830 | 811 | 830 | 16,000 |
| 1996/09/24 | 839 | 855 | 830 | 855 | 38,000 |
| 1996/09/20 | 860 | 860 | 841 | 841 | 21,000 |
| 1996/09/19 | 866 | 866 | 858 | 858 | 20,000 |
| 1996/09/18 | 879 | 879 | 874 | 875 | 13,000 |
| 1996/09/17 | 879 | 880 | 876 | 880 | 90,000 |
| 1996/09/13 | 861 | 880 | 860 | 880 | 17,000 |
| 1996/09/12 | 866 | 870 | 861 | 870 | 203,000 |
| 1996/09/11 | 883 | 887 | 866 | 866 | 219,000 |
| 1996/09/10 | 861 | 875 | 861 | 875 | 14,000 |
| 1996/09/09 | 855 | 861 | 855 | 861 | 54,000 |
| 1996/09/06 | 843 | 855 | 835 | 855 | 19,000 |
| 1996/09/05 | 806 | 833 | 806 | 833 | 3,000 |
| 1996/09/04 | 813 | 813 | 805 | 805 | 19,000 |
| 1996/09/03 | 824 | 824 | 813 | 813 | 53,000 |
| 1996/09/02 | 833 | 833 | 824 | 824 | 12,000 |
| 1996/08/30 | 839 | 841 | 839 | 841 | 7,000 |
| 1996/08/29 | 860 | 864 | 856 | 856 | 20,000 |
| 1996/08/28 | 865 | 865 | 865 | 865 | 9,000 |
| 1996/08/27 | 865 | 865 | 865 | 865 | 1,000 |
| 1996/08/26 | 877 | 877 | 861 | 865 | 8,000 |
| 1996/08/23 | 861 | 861 | 861 | 861 | 1,000 |
| 1996/08/22 | 850 | 860 | 850 | 860 | 98,000 |
| 1996/08/21 | 841 | 843 | 841 | 841 | 21,000 |
| 1996/08/20 | 836 | 841 | 836 | 841 | 40,000 |
| 1996/08/19 | 826 | 832 | 826 | 832 | 4,000 |
| 1996/08/16 | 836 | 836 | 824 | 825 | 19,000 |
| 1996/08/15 | 853 | 854 | 842 | 842 | 14,000 |
| 1996/08/14 | 840 | 856 | 840 | 856 | 21,000 |
| 1996/08/13 | 838 | 838 | 835 | 837 | 20,000 |
| 1996/08/12 | 838 | 838 | 834 | 838 | 29,000 |
| 1996/08/09 | 842 | 842 | 836 | 836 | 10,000 |
| 1996/08/08 | 824 | 840 | 824 | 835 | 42,000 |
| 1996/08/07 | 833 | 833 | 815 | 823 | 49,000 |
| 1996/08/06 | 845 | 845 | 830 | 830 | 13,000 |
| 1996/08/05 | 831 | 840 | 831 | 840 | 24,000 |
| 1996/08/02 | 829 | 834 | 825 | 825 | 32,000 |
| 1996/08/01 | 829 | 835 | 825 | 835 | 173,000 |
| 1996/07/31 | 830 | 835 | 830 | 830 | 14,000 |
| 1996/07/30 | 836 | 836 | 819 | 830 | 39,000 |
| 1996/07/29 | 853 | 856 | 850 | 850 | 16,000 |
| 1996/07/26 | 850 | 857 | 847 | 857 | 15,000 |
| 1996/07/25 | 865 | 865 | 849 | 857 | 18,000 |
| 1996/07/24 | 862 | 870 | 860 | 860 | 13,000 |
| 1996/07/23 | 887 | 887 | 861 | 861 | 59,000 |
| 1996/07/22 | 896 | 896 | 896 | 896 | 5,000 |
| 1996/07/19 | 905 | 920 | 904 | 905 | 15,000 |
| 1996/07/18 | 914 | 914 | 903 | 903 | 19,000 |
| 1996/07/17 | 912 | 912 | 912 | 912 | 25,000 |
| 1996/07/16 | 903 | 903 | 903 | 903 | 9,000 |
| 1996/07/15 | 917 | 920 | 917 | 917 | 14,000 |
| 1996/07/12 | 920 | 920 | 920 | 920 | 7,000 |
| 1996/07/11 | 916 | 917 | 916 | 917 | 142,000 |
| 1996/07/10 | 919 | 919 | 905 | 907 | 87,000 |
| 1996/07/09 | 910 | 910 | 909 | 909 | 22,000 |
| 1996/07/08 | 907 | 907 | 889 | 890 | 23,000 |
| 1996/07/05 | 911 | 915 | 910 | 910 | 63,000 |
| 1996/07/04 | 925 | 925 | 915 | 915 | 32,000 |
| 1996/07/03 | 925 | 930 | 923 | 926 | 155,000 |
| 1996/07/02 | 935 | 935 | 921 | 921 | 18,000 |
| 1996/07/01 | 947 | 947 | 926 | 940 | 19,000 |
| 1996/06/28 | 926 | 950 | 925 | 947 | 97,000 |
| 1996/06/27 | 930 | 930 | 925 | 925 | 21,000 |
| 1996/06/26 | 930 | 940 | 930 | 940 | 46,000 |
| 1996/06/25 | 916 | 924 | 916 | 924 | 65,000 |
| 1996/06/24 | 911 | 920 | 911 | 911 | 45,000 |
| 1996/06/21 | 919 | 920 | 906 | 906 | 81,000 |
| 1996/06/20 | 920 | 920 | 906 | 906 | 42,000 |
| 1996/06/19 | 920 | 924 | 916 | 924 | 59,000 |
| 1996/06/18 | 910 | 920 | 910 | 920 | 168,000 |
| 1996/06/17 | 910 | 918 | 910 | 910 | 23,000 |
| 1996/06/14 | 885 | 900 | 885 | 900 | 36,000 |
| 1996/06/13 | 885 | 885 | 878 | 880 | 28,000 |
| 1996/06/12 | 885 | 885 | 875 | 885 | 13,000 |
| 1996/06/11 | 875 | 875 | 865 | 865 | 16,000 |
| 1996/06/10 | 860 | 875 | 860 | 865 | 35,000 |
| 1996/06/07 | 890 | 890 | 880 | 880 | 78,000 |
| 1996/06/06 | 901 | 901 | 900 | 900 | 20,000 |
| 1996/06/05 | 900 | 901 | 900 | 900 | 25,000 |
| 1996/06/04 | 901 | 901 | 900 | 900 | 38,000 |
| 1996/06/03 | 910 | 914 | 901 | 901 | 44,000 |
| 1996/05/31 | 915 | 920 | 911 | 920 | 30,000 |
| 1996/05/30 | 907 | 920 | 907 | 920 | 6,000 |
| 1996/05/29 | 908 | 923 | 908 | 909 | 12,000 |
| 1996/05/28 | 919 | 919 | 913 | 918 | 20,000 |
| 1996/05/27 | 923 | 924 | 911 | 912 | 80,000 |
| 1996/05/24 | 923 | 923 | 901 | 901 | 104,000 |
| 1996/05/23 | 925 | 925 | 910 | 925 | 38,000 |
| 1996/05/22 | 911 | 925 | 911 | 925 | 56,000 |
| 1996/05/21 | 911 | 921 | 911 | 915 | 48,000 |
| 1996/05/20 | 923 | 930 | 914 | 923 | 7,000 |
| 1996/05/17 | 924 | 924 | 923 | 923 | 4,000 |
| 1996/05/16 | 935 | 935 | 920 | 924 | 25,000 |
| 1996/05/15 | 912 | 927 | 912 | 927 | 15,000 |
| 1996/05/14 | 911 | 912 | 911 | 911 | 39,000 |
| 1996/05/13 | 920 | 920 | 911 | 911 | 21,000 |
| 1996/05/10 | 930 | 930 | 925 | 925 | 13,000 |
| 1996/05/09 | 936 | 940 | 925 | 935 | 17,000 |
| 1996/05/08 | 916 | 935 | 916 | 935 | 49,000 |
| 1996/05/07 | 939 | 941 | 919 | 919 | 37,000 |
| 1996/05/02 | 929 | 935 | 929 | 929 | 39,000 |
| 1996/05/01 | 921 | 950 | 921 | 938 | 122,000 |
| 1996/04/30 | 921 | 925 | 915 | 924 | 35,000 |
| 1996/04/26 | 918 | 925 | 911 | 925 | 91,000 |
| 1996/04/25 | 930 | 930 | 915 | 918 | 40,000 |
| 1996/04/24 | 924 | 928 | 919 | 919 | 55,000 |
| 1996/04/23 | 918 | 925 | 911 | 924 | 228,000 |
| 1996/04/22 | 918 | 920 | 902 | 920 | 41,000 |
| 1996/04/19 | 900 | 920 | 900 | 920 | 54,000 |
| 1996/04/18 | 910 | 910 | 900 | 907 | 23,000 |
| 1996/04/17 | 919 | 920 | 902 | 910 | 48,000 |
| 1996/04/16 | 925 | 930 | 920 | 920 | 68,000 |
| 1996/04/15 | 916 | 920 | 912 | 920 | 87,000 |
| 1996/04/12 | 906 | 906 | 898 | 906 | 75,000 |
| 1996/04/11 | 900 | 902 | 898 | 900 | 94,000 |
| 1996/04/10 | 910 | 910 | 895 | 903 | 102,000 |
| 1996/04/09 | 900 | 904 | 900 | 900 | 52,000 |
| 1996/04/08 | 901 | 903 | 895 | 895 | 40,000 |
| 1996/04/05 | 902 | 903 | 895 | 900 | 58,000 |
| 1996/04/04 | 910 | 914 | 900 | 903 | 74,000 |
| 1996/04/03 | 921 | 921 | 896 | 914 | 161,000 |
| 1996/04/02 | 895 | 923 | 890 | 915 | 335,000 |
| 1996/04/01 | 879 | 890 | 879 | 881 | 301,000 |
| 1996/03/29 | 863 | 866 | 856 | 859 | 97,000 |
| 1996/03/28 | 890 | 898 | 865 | 866 | 130,000 |
| 1996/03/27 | 874 | 882 | 870 | 882 | 134,000 |
| 1996/03/26 | 856 | 875 | 856 | 875 | 114,000 |
| 1996/03/25 | 860 | 872 | 860 | 870 | 112,000 |
| 1996/03/22 | 855 | 870 | 855 | 870 | 96,000 |
| 1996/03/21 | 860 | 870 | 860 | 863 | 52,000 |
| 1996/03/19 | 850 | 860 | 850 | 860 | 91,000 |
| 1996/03/18 | 846 | 854 | 844 | 854 | 37,000 |
| 1996/03/15 | 840 | 850 | 840 | 846 | 58,000 |
| 1996/03/14 | 842 | 842 | 833 | 839 | 25,000 |
| 1996/03/13 | 833 | 840 | 830 | 832 | 109,000 |
| 1996/03/12 | 813 | 830 | 813 | 830 | 62,000 |
| 1996/03/11 | 815 | 815 | 813 | 813 | 45,000 |
| 1996/03/08 | 804 | 820 | 804 | 820 | 88,000 |
| 1996/03/07 | 803 | 816 | 790 | 814 | 46,000 |
| 1996/03/06 | 803 | 812 | 803 | 812 | 19,000 |
| 1996/03/05 | 814 | 814 | 810 | 810 | 22,000 |
| 1996/03/04 | 810 | 814 | 810 | 814 | 3,000 |
| 1996/03/01 | 790 | 815 | 790 | 815 | 44,000 |
| 1996/02/29 | 800 | 800 | 800 | 800 | 62,000 |
| 1996/02/28 | 815 | 819 | 809 | 809 | 48,000 |
| 1996/02/27 | 815 | 817 | 791 | 817 | 44,000 |
| 1996/02/26 | 819 | 819 | 815 | 815 | 32,000 |
| 1996/02/23 | 815 | 815 | 813 | 813 | 27,000 |
| 1996/02/22 | 795 | 799 | 792 | 799 | 11,000 |
| 1996/02/21 | 795 | 805 | 795 | 795 | 51,000 |
| 1996/02/20 | 809 | 809 | 802 | 805 | 33,000 |
| 1996/02/19 | 817 | 817 | 810 | 810 | 12,000 |
| 1996/02/16 | 805 | 819 | 805 | 819 | 30,000 |
| 1996/02/15 | 822 | 822 | 822 | 822 | 4,000 |
| 1996/02/14 | 821 | 826 | 821 | 826 | 37,000 |
| 1996/02/13 | 849 | 850 | 849 | 850 | 9,000 |
| 1996/02/09 | 860 | 860 | 850 | 850 | 66,000 |
| 1996/02/08 | 857 | 860 | 856 | 859 | 21,000 |
| 1996/02/07 | 863 | 863 | 855 | 857 | 40,000 |
| 1996/02/06 | 857 | 865 | 851 | 865 | 49,000 |
| 1996/02/05 | 855 | 860 | 850 | 856 | 54,000 |
| 1996/02/02 | 875 | 875 | 856 | 856 | 234,000 |
| 1996/02/01 | 825 | 880 | 824 | 845 | 617,000 |
| 1996/01/31 | 810 | 818 | 808 | 816 | 46,000 |
| 1996/01/30 | 801 | 810 | 801 | 802 | 81,000 |
| 1996/01/29 | 798 | 800 | 790 | 790 | 44,000 |
| 1996/01/26 | 799 | 800 | 781 | 800 | 29,000 |
| 1996/01/25 | 783 | 800 | 783 | 800 | 82,000 |
| 1996/01/24 | 776 | 784 | 775 | 780 | 37,000 |
| 1996/01/23 | 780 | 790 | 775 | 775 | 51,000 |
| 1996/01/22 | 801 | 801 | 790 | 790 | 18,000 |
| 1996/01/19 | 810 | 810 | 790 | 800 | 183,000 |
| 1996/01/18 | 820 | 825 | 812 | 820 | 108,000 |
| 1996/01/17 | 815 | 825 | 811 | 811 | 79,000 |
| 1996/01/16 | 800 | 820 | 800 | 818 | 102,000 |
| 1996/01/12 | 806 | 806 | 798 | 800 | 67,000 |
| 1996/01/11 | 808 | 811 | 806 | 806 | 74,000 |
| 1996/01/10 | 820 | 820 | 810 | 816 | 88,000 |
| 1996/01/09 | 800 | 825 | 800 | 820 | 87,000 |
| 1996/01/08 | 801 | 815 | 800 | 805 | 75,000 |
| 1996/01/05 | 800 | 810 | 800 | 801 | 73,000 |
| 1996/01/04 | 810 | 820 | 810 | 819 | 21,000 |