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 |
---|---|---|---|---|---|
2001/12/28 | 394 | 404 | 394 | 403 | 7,000 |
2001/12/27 | 387 | 390 | 387 | 390 | 3,000 |
2001/12/26 | 385 | 387 | 384 | 384 | 18,000 |
2001/12/25 | 402 | 402 | 385 | 385 | 9,000 |
2001/12/21 | 400 | 405 | 398 | 402 | 22,000 |
2001/12/20 | 390 | 390 | 389 | 390 | 25,000 |
2001/12/19 | 392 | 392 | 370 | 380 | 35,000 |
2001/12/18 | 385 | 395 | 385 | 392 | 40,000 |
2001/12/17 | 376 | 381 | 369 | 375 | 50,000 |
2001/12/14 | 395 | 397 | 395 | 396 | 70,000 |
2001/12/13 | 423 | 423 | 412 | 420 | 44,000 |
2001/12/12 | 426 | 426 | 418 | 418 | 49,000 |
2001/12/11 | 411 | 424 | 411 | 422 | 14,000 |
2001/12/10 | 439 | 439 | 411 | 411 | 38,000 |
2001/12/07 | 429 | 430 | 426 | 426 | 73,000 |
2001/12/06 | 417 | 417 | 408 | 409 | 8,000 |
2001/12/05 | 418 | 418 | 413 | 417 | 12,000 |
2001/12/04 | 418 | 418 | 412 | 418 | 23,000 |
2001/12/03 | 417 | 418 | 415 | 416 | 14,000 |
2001/11/30 | 411 | 419 | 411 | 419 | 6,000 |
2001/11/29 | 417 | 418 | 416 | 416 | 10,000 |
2001/11/28 | 419 | 420 | 418 | 418 | 18,000 |
2001/11/27 | 412 | 424 | 412 | 421 | 21,000 |
2001/11/26 | 403 | 410 | 403 | 410 | 23,000 |
2001/11/22 | 401 | 418 | 401 | 408 | 9,000 |
2001/11/21 | 405 | 405 | 400 | 405 | 10,000 |
2001/11/20 | 410 | 410 | 400 | 405 | 8,000 |
2001/11/19 | 400 | 400 | 399 | 399 | 8,000 |
2001/11/16 | 402 | 405 | 400 | 400 | 18,000 |
2001/11/15 | 410 | 413 | 407 | 407 | 24,000 |
2001/11/14 | 421 | 421 | 411 | 415 | 30,000 |
2001/11/13 | 435 | 435 | 420 | 420 | 24,000 |
2001/11/12 | 440 | 440 | 431 | 431 | 25,000 |
2001/11/09 | 430 | 431 | 427 | 430 | 58,000 |
2001/11/08 | 425 | 429 | 421 | 429 | 13,000 |
2001/11/07 | 429 | 429 | 418 | 426 | 35,000 |
2001/11/06 | 424 | 429 | 424 | 427 | 17,000 |
2001/11/05 | 425 | 429 | 421 | 429 | 30,000 |
2001/11/02 | 426 | 429 | 424 | 425 | 27,000 |
2001/11/01 | 429 | 429 | 421 | 421 | 41,000 |
2001/10/31 | 428 | 429 | 424 | 425 | 22,000 |
2001/10/30 | 433 | 433 | 416 | 421 | 17,000 |
2001/10/29 | 434 | 436 | 433 | 433 | 12,000 |
2001/10/26 | 429 | 444 | 429 | 433 | 42,000 |
2001/10/25 | 424 | 428 | 422 | 422 | 26,000 |
2001/10/24 | 422 | 423 | 419 | 420 | 33,000 |
2001/10/23 | 398 | 418 | 397 | 417 | 50,000 |
2001/10/22 | 398 | 400 | 398 | 399 | 18,000 |
2001/10/19 | 401 | 405 | 395 | 403 | 38,000 |
2001/10/18 | 407 | 408 | 400 | 401 | 20,000 |
2001/10/17 | 406 | 406 | 406 | 406 | 4,000 |
2001/10/16 | 420 | 420 | 403 | 411 | 29,000 |
2001/10/15 | 425 | 425 | 412 | 416 | 31,000 |
2001/10/12 | 410 | 410 | 409 | 410 | 11,000 |
2001/10/11 | 422 | 422 | 417 | 419 | 27,000 |
2001/10/10 | 422 | 422 | 407 | 407 | 28,000 |
2001/10/09 | 404 | 414 | 402 | 402 | 8,000 |
2001/10/05 | 407 | 407 | 400 | 403 | 26,000 |
2001/10/04 | 423 | 424 | 406 | 407 | 44,000 |
2001/10/03 | 412 | 424 | 412 | 424 | 37,000 |
2001/10/02 | 429 | 432 | 417 | 432 | 67,000 |
2001/10/01 | 414 | 430 | 411 | 429 | 37,000 |
2001/09/28 | 395 | 400 | 395 | 399 | 39,000 |
2001/09/27 | 389 | 400 | 389 | 400 | 27,000 |
2001/09/26 | 400 | 400 | 394 | 400 | 35,000 |
2001/09/25 | 379 | 395 | 375 | 393 | 65,000 |
2001/09/21 | 355 | 363 | 355 | 363 | 11,000 |
2001/09/20 | 354 | 355 | 354 | 355 | 4,000 |
2001/09/19 | 351 | 355 | 350 | 354 | 18,000 |
2001/09/18 | 357 | 357 | 350 | 350 | 32,000 |
2001/09/17 | 332 | 356 | 331 | 347 | 29,000 |
2001/09/14 | 334 | 345 | 334 | 345 | 54,000 |
2001/09/13 | 341 | 341 | 333 | 336 | 24,000 |
2001/09/12 | 347 | 350 | 346 | 346 | 102,000 |
2001/09/11 | 400 | 400 | 385 | 386 | 23,000 |
2001/09/10 | 400 | 400 | 377 | 377 | 23,000 |
2001/09/07 | 397 | 399 | 388 | 390 | 32,000 |
2001/09/06 | 400 | 400 | 387 | 387 | 16,000 |
2001/09/05 | 398 | 399 | 386 | 386 | 28,000 |
2001/09/04 | 404 | 404 | 396 | 400 | 20,000 |
2001/09/03 | 413 | 413 | 405 | 405 | 28,000 |
2001/08/31 | 420 | 421 | 407 | 418 | 16,000 |
2001/08/30 | 411 | 420 | 406 | 420 | 23,000 |
2001/08/29 | 425 | 426 | 421 | 421 | 8,000 |
2001/08/28 | 430 | 430 | 425 | 430 | 16,000 |
2001/08/27 | 431 | 433 | 431 | 431 | 5,000 |
2001/08/24 | 427 | 429 | 427 | 429 | 3,000 |
2001/08/23 | 430 | 430 | 424 | 429 | 17,000 |
2001/08/22 | 428 | 428 | 422 | 424 | 21,000 |
2001/08/21 | 420 | 421 | 415 | 419 | 34,000 |
2001/08/20 | 431 | 435 | 421 | 425 | 24,000 |
2001/08/17 | 455 | 457 | 431 | 431 | 15,000 |
2001/08/16 | 465 | 465 | 455 | 455 | 10,000 |
2001/08/15 | 470 | 470 | 464 | 466 | 15,000 |
2001/08/14 | 471 | 471 | 463 | 464 | 21,000 |
2001/08/13 | 463 | 465 | 455 | 461 | 28,000 |
2001/08/10 | 461 | 463 | 456 | 463 | 23,000 |
2001/08/09 | 455 | 455 | 451 | 451 | 8,000 |
2001/08/08 | 462 | 465 | 455 | 455 | 20,000 |
2001/08/07 | 465 | 465 | 460 | 460 | 23,000 |
2001/08/06 | 459 | 465 | 459 | 465 | 15,000 |
2001/08/03 | 460 | 460 | 460 | 460 | 4,000 |
2001/08/02 | 460 | 461 | 450 | 460 | 25,000 |
2001/08/01 | 447 | 460 | 445 | 460 | 21,000 |
2001/07/31 | 435 | 452 | 435 | 452 | 21,000 |
2001/07/30 | 464 | 465 | 450 | 450 | 31,000 |
2001/07/27 | 471 | 471 | 460 | 470 | 30,000 |
2001/07/26 | 460 | 470 | 452 | 470 | 50,000 |
2001/07/25 | 457 | 465 | 456 | 456 | 11,000 |
2001/07/24 | 443 | 452 | 439 | 452 | 95,000 |
2001/07/23 | 469 | 469 | 447 | 452 | 20,000 |
2001/07/19 | 479 | 480 | 470 | 477 | 20,000 |
2001/07/18 | 489 | 489 | 478 | 480 | 37,000 |
2001/07/17 | 484 | 486 | 480 | 486 | 14,000 |
2001/07/16 | 484 | 484 | 479 | 479 | 9,000 |
2001/07/13 | 494 | 494 | 481 | 481 | 13,000 |
2001/07/12 | 480 | 480 | 471 | 479 | 72,000 |
2001/07/11 | 481 | 482 | 465 | 465 | 18,000 |
2001/07/10 | 490 | 491 | 485 | 491 | 47,000 |
2001/07/09 | 484 | 484 | 475 | 480 | 41,000 |
2001/07/06 | 490 | 490 | 480 | 485 | 47,000 |
2001/07/05 | 479 | 494 | 479 | 494 | 101,000 |
2001/07/04 | 485 | 490 | 480 | 480 | 25,000 |
2001/07/03 | 489 | 489 | 485 | 485 | 16,000 |
2001/07/02 | 485 | 490 | 482 | 486 | 54,000 |
2001/06/29 | 495 | 495 | 485 | 486 | 120,000 |
2001/06/28 | 490 | 498 | 485 | 486 | 49,000 |
2001/06/27 | 495 | 496 | 491 | 491 | 24,000 |
2001/06/26 | 495 | 496 | 485 | 496 | 33,000 |
2001/06/25 | 494 | 504 | 494 | 495 | 96,000 |
2001/06/22 | 483 | 495 | 483 | 494 | 112,000 |
2001/06/21 | 480 | 483 | 476 | 483 | 52,000 |
2001/06/20 | 480 | 485 | 477 | 480 | 84,000 |
2001/06/19 | 464 | 485 | 459 | 480 | 75,000 |
2001/06/18 | 466 | 471 | 464 | 464 | 57,000 |
2001/06/15 | 487 | 487 | 475 | 475 | 66,000 |
2001/06/14 | 488 | 488 | 477 | 477 | 34,000 |
2001/06/13 | 490 | 490 | 482 | 488 | 42,000 |
2001/06/12 | 495 | 496 | 485 | 486 | 81,000 |
2001/06/11 | 488 | 495 | 485 | 490 | 100,000 |
2001/06/08 | 476 | 483 | 476 | 480 | 100,000 |
2001/06/07 | 470 | 475 | 470 | 475 | 26,000 |
2001/06/06 | 474 | 475 | 470 | 470 | 25,000 |
2001/06/05 | 470 | 474 | 465 | 474 | 21,000 |
2001/06/04 | 470 | 470 | 466 | 470 | 28,000 |
2001/06/01 | 465 | 475 | 465 | 475 | 102,000 |
2001/05/31 | 465 | 469 | 461 | 462 | 67,000 |
2001/05/30 | 468 | 478 | 468 | 475 | 27,000 |
2001/05/29 | 465 | 476 | 461 | 469 | 34,000 |
2001/05/28 | 468 | 480 | 465 | 465 | 33,000 |
2001/05/25 | 483 | 483 | 470 | 473 | 42,000 |
2001/05/24 | 488 | 488 | 482 | 483 | 34,000 |
2001/05/23 | 490 | 494 | 486 | 490 | 125,000 |
2001/05/22 | 488 | 498 | 480 | 491 | 219,000 |
2001/05/21 | 490 | 490 | 480 | 482 | 67,000 |
2001/05/18 | 470 | 494 | 470 | 494 | 278,000 |
2001/05/17 | 467 | 476 | 465 | 470 | 129,000 |
2001/05/16 | 459 | 460 | 445 | 460 | 93,000 |
2001/05/15 | 451 | 460 | 450 | 454 | 82,000 |
2001/05/14 | 461 | 468 | 460 | 461 | 45,000 |
2001/05/11 | 479 | 488 | 478 | 478 | 302,000 |
2001/05/10 | 455 | 477 | 453 | 473 | 296,000 |
2001/05/09 | 454 | 455 | 439 | 448 | 94,000 |
2001/05/08 | 444 | 460 | 441 | 455 | 133,000 |
2001/05/07 | 460 | 460 | 441 | 442 | 36,000 |
2001/05/02 | 453 | 462 | 453 | 462 | 162,000 |
2001/05/01 | 448 | 460 | 448 | 458 | 166,000 |
2001/04/27 | 449 | 450 | 440 | 447 | 156,000 |
2001/04/26 | 430 | 456 | 430 | 450 | 538,000 |
2001/04/25 | 427 | 427 | 420 | 426 | 68,000 |
2001/04/24 | 401 | 434 | 400 | 430 | 217,000 |
2001/04/23 | 400 | 404 | 399 | 403 | 46,000 |
2001/04/20 | 397 | 400 | 393 | 400 | 28,000 |
2001/04/19 | 408 | 409 | 395 | 402 | 35,000 |
2001/04/18 | 395 | 402 | 395 | 402 | 62,000 |
2001/04/17 | 399 | 399 | 394 | 395 | 43,000 |
2001/04/16 | 402 | 402 | 394 | 400 | 76,000 |
2001/04/13 | 410 | 410 | 386 | 403 | 158,000 |
2001/04/12 | 384 | 415 | 381 | 410 | 389,000 |
2001/04/11 | 375 | 385 | 371 | 380 | 96,000 |
2001/04/10 | 375 | 375 | 370 | 370 | 27,000 |
2001/04/09 | 372 | 374 | 370 | 370 | 19,000 |
2001/04/06 | 374 | 375 | 368 | 375 | 54,000 |
2001/04/05 | 362 | 371 | 362 | 365 | 92,000 |
2001/04/04 | 366 | 367 | 361 | 361 | 35,000 |
2001/04/03 | 365 | 370 | 364 | 370 | 12,000 |
2001/04/02 | 359 | 360 | 357 | 360 | 22,000 |
2001/03/30 | 367 | 367 | 356 | 356 | 18,000 |
2001/03/29 | 366 | 370 | 360 | 370 | 33,000 |
2001/03/28 | 377 | 377 | 370 | 371 | 34,000 |
2001/03/27 | 376 | 382 | 376 | 378 | 40,000 |
2001/03/26 | 375 | 384 | 374 | 384 | 187,000 |
2001/03/23 | 374 | 375 | 367 | 367 | 41,000 |
2001/03/22 | 365 | 375 | 365 | 373 | 123,000 |
2001/03/21 | 358 | 367 | 358 | 365 | 113,000 |
2001/03/19 | 353 | 358 | 352 | 352 | 31,000 |
2001/03/16 | 357 | 359 | 353 | 353 | 39,000 |
2001/03/15 | 350 | 354 | 339 | 354 | 48,000 |
2001/03/14 | 358 | 363 | 350 | 350 | 133,000 |
2001/03/13 | 340 | 348 | 333 | 345 | 24,000 |
2001/03/12 | 350 | 355 | 345 | 350 | 37,000 |
2001/03/09 | 348 | 358 | 346 | 350 | 146,000 |
2001/03/08 | 341 | 345 | 340 | 344 | 32,000 |
2001/03/07 | 331 | 338 | 329 | 338 | 134,000 |
2001/03/06 | 329 | 333 | 328 | 329 | 166,000 |
2001/03/05 | 330 | 334 | 328 | 329 | 43,000 |
2001/03/02 | 338 | 339 | 332 | 334 | 75,000 |
2001/03/01 | 341 | 341 | 335 | 340 | 152,000 |
2001/02/28 | 347 | 347 | 341 | 341 | 51,000 |
2001/02/27 | 354 | 354 | 347 | 347 | 34,000 |
2001/02/26 | 348 | 349 | 344 | 345 | 73,000 |
2001/02/23 | 345 | 345 | 341 | 345 | 42,000 |
2001/02/22 | 345 | 345 | 342 | 342 | 13,000 |
2001/02/21 | 346 | 346 | 341 | 346 | 26,000 |
2001/02/20 | 347 | 352 | 340 | 352 | 40,000 |
2001/02/19 | 353 | 353 | 352 | 352 | 14,000 |
2001/02/16 | 351 | 353 | 351 | 352 | 30,000 |
2001/02/15 | 348 | 350 | 342 | 349 | 33,000 |
2001/02/14 | 345 | 348 | 340 | 348 | 30,000 |
2001/02/13 | 349 | 349 | 330 | 335 | 127,000 |
2001/02/09 | 339 | 342 | 335 | 335 | 100,000 |
2001/02/08 | 339 | 343 | 336 | 337 | 32,000 |
2001/02/07 | 339 | 344 | 335 | 339 | 34,000 |
2001/02/06 | 339 | 340 | 335 | 340 | 15,000 |
2001/02/05 | 340 | 341 | 339 | 339 | 10,000 |
2001/02/02 | 339 | 352 | 339 | 350 | 42,000 |
2001/02/01 | 340 | 346 | 339 | 344 | 23,000 |
2001/01/31 | 338 | 344 | 334 | 340 | 26,000 |
2001/01/30 | 345 | 345 | 340 | 344 | 11,000 |
2001/01/29 | 343 | 348 | 339 | 340 | 12,000 |
2001/01/26 | 338 | 343 | 338 | 343 | 9,000 |
2001/01/25 | 342 | 342 | 339 | 339 | 12,000 |
2001/01/24 | 343 | 349 | 343 | 343 | 15,000 |
2001/01/23 | 342 | 350 | 342 | 347 | 14,000 |
2001/01/22 | 352 | 352 | 342 | 342 | 12,000 |
2001/01/19 | 345 | 352 | 345 | 348 | 28,000 |
2001/01/18 | 346 | 354 | 341 | 341 | 43,000 |
2001/01/17 | 355 | 355 | 350 | 350 | 24,000 |
2001/01/16 | 350 | 350 | 345 | 350 | 38,000 |
2001/01/15 | 342 | 345 | 340 | 344 | 35,000 |
2001/01/12 | 340 | 343 | 339 | 340 | 39,000 |
2001/01/11 | 343 | 343 | 336 | 338 | 27,000 |
2001/01/10 | 345 | 345 | 339 | 340 | 27,000 |
2001/01/09 | 335 | 340 | 325 | 334 | 27,000 |
2001/01/05 | 343 | 343 | 340 | 340 | 15,000 |
2001/01/04 | 333 | 338 | 333 | 333 | 10,000 |