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 |
|---|---|---|---|---|---|
| 2003/12/30 | 708 | 713 | 708 | 713 | 7,000 |
| 2003/12/29 | 700 | 708 | 700 | 708 | 7,000 |
| 2003/12/26 | 715 | 715 | 700 | 704 | 13,000 |
| 2003/12/25 | 705 | 712 | 705 | 710 | 18,000 |
| 2003/12/24 | 708 | 710 | 704 | 710 | 11,000 |
| 2003/12/22 | 705 | 716 | 702 | 715 | 15,000 |
| 2003/12/19 | 711 | 711 | 705 | 705 | 8,000 |
| 2003/12/18 | 703 | 710 | 700 | 710 | 26,000 |
| 2003/12/17 | 718 | 718 | 710 | 710 | 34,000 |
| 2003/12/16 | 719 | 721 | 715 | 717 | 22,000 |
| 2003/12/15 | 720 | 722 | 715 | 715 | 26,000 |
| 2003/12/12 | 720 | 720 | 714 | 716 | 81,000 |
| 2003/12/11 | 699 | 707 | 699 | 704 | 28,000 |
| 2003/12/10 | 695 | 700 | 690 | 695 | 30,000 |
| 2003/12/09 | 693 | 694 | 685 | 694 | 23,000 |
| 2003/12/08 | 696 | 696 | 692 | 692 | 14,000 |
| 2003/12/05 | 695 | 696 | 695 | 695 | 15,000 |
| 2003/12/04 | 700 | 700 | 695 | 700 | 20,000 |
| 2003/12/03 | 712 | 712 | 700 | 700 | 9,000 |
| 2003/12/02 | 690 | 717 | 689 | 705 | 32,000 |
| 2003/12/01 | 680 | 690 | 680 | 690 | 9,000 |
| 2003/11/28 | 684 | 686 | 681 | 681 | 27,000 |
| 2003/11/27 | 700 | 700 | 687 | 694 | 14,000 |
| 2003/11/26 | 690 | 691 | 684 | 684 | 22,000 |
| 2003/11/25 | 692 | 692 | 678 | 684 | 6,000 |
| 2003/11/21 | 662 | 662 | 660 | 662 | 7,000 |
| 2003/11/20 | 640 | 669 | 640 | 663 | 23,000 |
| 2003/11/19 | 635 | 645 | 629 | 639 | 34,000 |
| 2003/11/18 | 625 | 644 | 625 | 644 | 22,000 |
| 2003/11/17 | 659 | 659 | 610 | 620 | 38,000 |
| 2003/11/14 | 660 | 670 | 660 | 665 | 28,000 |
| 2003/11/13 | 695 | 695 | 655 | 660 | 14,000 |
| 2003/11/12 | 712 | 712 | 700 | 700 | 14,000 |
| 2003/11/11 | 714 | 714 | 693 | 707 | 25,000 |
| 2003/11/10 | 705 | 719 | 705 | 706 | 16,000 |
| 2003/11/07 | 692 | 704 | 685 | 704 | 12,000 |
| 2003/11/06 | 707 | 707 | 701 | 705 | 6,000 |
| 2003/11/05 | 725 | 725 | 715 | 715 | 8,000 |
| 2003/11/04 | 712 | 720 | 703 | 720 | 8,000 |
| 2003/10/31 | 701 | 707 | 701 | 704 | 16,000 |
| 2003/10/30 | 695 | 709 | 695 | 700 | 11,000 |
| 2003/10/29 | 692 | 705 | 691 | 701 | 26,000 |
| 2003/10/28 | 690 | 694 | 686 | 686 | 8,000 |
| 2003/10/27 | 699 | 699 | 690 | 690 | 10,000 |
| 2003/10/24 | 691 | 691 | 673 | 679 | 23,000 |
| 2003/10/23 | 711 | 711 | 660 | 670 | 36,000 |
| 2003/10/22 | 718 | 720 | 712 | 714 | 90,000 |
| 2003/10/21 | 719 | 720 | 714 | 716 | 22,000 |
| 2003/10/20 | 720 | 720 | 710 | 714 | 15,000 |
| 2003/10/17 | 720 | 720 | 710 | 719 | 19,000 |
| 2003/10/16 | 718 | 724 | 714 | 714 | 60,000 |
| 2003/10/15 | 720 | 723 | 719 | 719 | 59,000 |
| 2003/10/14 | 732 | 733 | 715 | 717 | 80,000 |
| 2003/10/10 | 721 | 725 | 715 | 725 | 40,000 |
| 2003/10/09 | 722 | 722 | 710 | 720 | 50,000 |
| 2003/10/08 | 728 | 729 | 720 | 722 | 15,000 |
| 2003/10/07 | 720 | 730 | 716 | 729 | 30,000 |
| 2003/10/06 | 703 | 703 | 696 | 700 | 49,000 |
| 2003/10/03 | 668 | 702 | 659 | 701 | 63,000 |
| 2003/10/02 | 689 | 699 | 668 | 668 | 34,000 |
| 2003/10/01 | 710 | 710 | 693 | 696 | 33,000 |
| 2003/09/30 | 710 | 710 | 702 | 707 | 27,000 |
| 2003/09/29 | 720 | 720 | 704 | 710 | 8,000 |
| 2003/09/26 | 725 | 725 | 712 | 720 | 26,000 |
| 2003/09/25 | 712 | 725 | 712 | 725 | 23,000 |
| 2003/09/24 | 753 | 753 | 730 | 736 | 39,000 |
| 2003/09/22 | 755 | 755 | 711 | 743 | 109,000 |
| 2003/09/19 | 750 | 756 | 750 | 752 | 29,000 |
| 2003/09/18 | 761 | 761 | 745 | 749 | 78,000 |
| 2003/09/17 | 770 | 773 | 756 | 760 | 141,000 |
| 2003/09/16 | 745 | 750 | 726 | 750 | 117,000 |
| 2003/09/12 | 704 | 714 | 695 | 710 | 149,000 |
| 2003/09/11 | 675 | 689 | 660 | 671 | 129,000 |
| 2003/09/10 | 650 | 659 | 650 | 651 | 74,000 |
| 2003/09/09 | 642 | 646 | 640 | 645 | 36,000 |
| 2003/09/08 | 640 | 644 | 639 | 642 | 28,000 |
| 2003/09/05 | 646 | 646 | 640 | 641 | 39,000 |
| 2003/09/04 | 640 | 650 | 637 | 646 | 32,000 |
| 2003/09/03 | 645 | 645 | 640 | 640 | 32,000 |
| 2003/09/02 | 640 | 646 | 639 | 640 | 35,000 |
| 2003/09/01 | 628 | 640 | 625 | 640 | 42,000 |
| 2003/08/29 | 611 | 628 | 611 | 628 | 47,000 |
| 2003/08/28 | 610 | 611 | 605 | 605 | 27,000 |
| 2003/08/27 | 607 | 612 | 600 | 610 | 53,000 |
| 2003/08/26 | 609 | 612 | 609 | 610 | 48,000 |
| 2003/08/25 | 620 | 620 | 605 | 609 | 69,000 |
| 2003/08/22 | 626 | 626 | 617 | 623 | 54,000 |
| 2003/08/21 | 627 | 629 | 620 | 628 | 64,000 |
| 2003/08/20 | 611 | 630 | 611 | 629 | 46,000 |
| 2003/08/19 | 613 | 615 | 601 | 610 | 51,000 |
| 2003/08/18 | 600 | 615 | 600 | 610 | 54,000 |
| 2003/08/15 | 589 | 589 | 571 | 586 | 16,000 |
| 2003/08/14 | 575 | 591 | 575 | 591 | 25,000 |
| 2003/08/13 | 579 | 585 | 579 | 585 | 16,000 |
| 2003/08/12 | 576 | 585 | 576 | 580 | 45,000 |
| 2003/08/11 | 555 | 569 | 555 | 569 | 48,000 |
| 2003/08/08 | 559 | 564 | 551 | 554 | 39,000 |
| 2003/08/07 | 556 | 561 | 556 | 557 | 7,000 |
| 2003/08/06 | 563 | 563 | 559 | 561 | 19,000 |
| 2003/08/05 | 560 | 564 | 536 | 564 | 50,000 |
| 2003/08/04 | 560 | 565 | 551 | 560 | 29,000 |
| 2003/08/01 | 549 | 560 | 541 | 550 | 72,000 |
| 2003/07/31 | 544 | 550 | 533 | 539 | 43,000 |
| 2003/07/30 | 542 | 549 | 534 | 534 | 40,000 |
| 2003/07/29 | 538 | 545 | 537 | 539 | 31,000 |
| 2003/07/28 | 529 | 540 | 528 | 538 | 28,000 |
| 2003/07/25 | 530 | 531 | 527 | 531 | 33,000 |
| 2003/07/24 | 529 | 531 | 527 | 527 | 17,000 |
| 2003/07/23 | 526 | 536 | 526 | 529 | 33,000 |
| 2003/07/22 | 525 | 538 | 525 | 525 | 35,000 |
| 2003/07/18 | 520 | 546 | 517 | 529 | 27,000 |
| 2003/07/17 | 530 | 530 | 510 | 512 | 30,000 |
| 2003/07/16 | 535 | 536 | 531 | 531 | 19,000 |
| 2003/07/15 | 561 | 561 | 533 | 537 | 37,000 |
| 2003/07/14 | 551 | 560 | 546 | 560 | 20,000 |
| 2003/07/11 | 557 | 557 | 531 | 531 | 32,000 |
| 2003/07/10 | 565 | 569 | 555 | 558 | 66,000 |
| 2003/07/09 | 542 | 565 | 542 | 565 | 45,000 |
| 2003/07/08 | 540 | 542 | 530 | 542 | 40,000 |
| 2003/07/07 | 538 | 538 | 530 | 535 | 35,000 |
| 2003/07/04 | 540 | 540 | 526 | 530 | 25,000 |
| 2003/07/03 | 550 | 551 | 530 | 530 | 44,000 |
| 2003/07/02 | 530 | 555 | 530 | 555 | 90,000 |
| 2003/07/01 | 522 | 527 | 521 | 527 | 30,000 |
| 2003/06/30 | 521 | 521 | 514 | 521 | 20,000 |
| 2003/06/27 | 525 | 529 | 520 | 521 | 40,000 |
| 2003/06/26 | 522 | 522 | 514 | 519 | 15,000 |
| 2003/06/25 | 515 | 520 | 513 | 514 | 30,000 |
| 2003/06/24 | 523 | 523 | 514 | 514 | 17,000 |
| 2003/06/23 | 523 | 523 | 523 | 523 | 4,000 |
| 2003/06/20 | 519 | 522 | 515 | 522 | 27,000 |
| 2003/06/19 | 526 | 527 | 526 | 527 | 10,000 |
| 2003/06/18 | 532 | 532 | 526 | 526 | 15,000 |
| 2003/06/17 | 532 | 534 | 527 | 528 | 31,000 |
| 2003/06/16 | 531 | 531 | 523 | 528 | 24,000 |
| 2003/06/13 | 535 | 537 | 515 | 515 | 123,000 |
| 2003/06/12 | 525 | 525 | 516 | 516 | 19,000 |
| 2003/06/11 | 522 | 527 | 515 | 515 | 51,000 |
| 2003/06/10 | 522 | 522 | 517 | 517 | 15,000 |
| 2003/06/09 | 523 | 523 | 519 | 521 | 17,000 |
| 2003/06/06 | 521 | 523 | 516 | 523 | 24,000 |
| 2003/06/05 | 522 | 523 | 519 | 520 | 24,000 |
| 2003/06/04 | 520 | 521 | 512 | 521 | 42,000 |
| 2003/06/03 | 509 | 519 | 505 | 519 | 60,000 |
| 2003/06/02 | 504 | 508 | 504 | 508 | 16,000 |
| 2003/05/30 | 508 | 511 | 504 | 504 | 18,000 |
| 2003/05/29 | 504 | 509 | 502 | 509 | 22,000 |
| 2003/05/28 | 506 | 510 | 503 | 503 | 30,000 |
| 2003/05/27 | 505 | 509 | 504 | 509 | 39,000 |
| 2003/05/26 | 504 | 508 | 503 | 505 | 28,000 |
| 2003/05/23 | 513 | 514 | 510 | 510 | 37,000 |
| 2003/05/22 | 513 | 515 | 509 | 511 | 40,000 |
| 2003/05/21 | 503 | 503 | 499 | 503 | 25,000 |
| 2003/05/20 | 515 | 515 | 497 | 503 | 22,000 |
| 2003/05/19 | 519 | 519 | 509 | 516 | 70,000 |
| 2003/05/16 | 509 | 520 | 504 | 504 | 24,000 |
| 2003/05/15 | 520 | 520 | 505 | 505 | 27,000 |
| 2003/05/14 | 503 | 520 | 503 | 520 | 40,000 |
| 2003/05/13 | 504 | 505 | 500 | 501 | 29,000 |
| 2003/05/12 | 499 | 506 | 499 | 503 | 32,000 |
| 2003/05/09 | 495 | 500 | 493 | 500 | 41,000 |
| 2003/05/08 | 495 | 496 | 492 | 495 | 14,000 |
| 2003/05/07 | 494 | 497 | 485 | 495 | 28,000 |
| 2003/05/06 | 485 | 495 | 485 | 494 | 43,000 |
| 2003/05/02 | 487 | 487 | 485 | 485 | 5,000 |
| 2003/05/01 | 488 | 489 | 485 | 487 | 9,000 |
| 2003/04/30 | 485 | 489 | 484 | 488 | 44,000 |
| 2003/04/28 | 484 | 485 | 482 | 485 | 34,000 |
| 2003/04/25 | 483 | 487 | 483 | 485 | 22,000 |
| 2003/04/24 | 482 | 485 | 481 | 485 | 37,000 |
| 2003/04/23 | 479 | 482 | 478 | 482 | 22,000 |
| 2003/04/22 | 479 | 482 | 472 | 479 | 25,000 |
| 2003/04/21 | 481 | 482 | 478 | 478 | 32,000 |
| 2003/04/18 | 478 | 489 | 478 | 482 | 47,000 |
| 2003/04/17 | 470 | 490 | 469 | 489 | 66,000 |
| 2003/04/16 | 467 | 469 | 467 | 469 | 26,000 |
| 2003/04/15 | 465 | 468 | 463 | 467 | 44,000 |
| 2003/04/14 | 450 | 461 | 450 | 461 | 40,000 |
| 2003/04/11 | 445 | 448 | 439 | 444 | 29,000 |
| 2003/04/10 | 443 | 443 | 441 | 441 | 22,000 |
| 2003/04/09 | 445 | 445 | 439 | 443 | 32,000 |
| 2003/04/08 | 440 | 440 | 435 | 440 | 93,000 |
| 2003/04/07 | 441 | 441 | 440 | 440 | 6,000 |
| 2003/04/04 | 438 | 440 | 431 | 431 | 38,000 |
| 2003/04/03 | 450 | 451 | 438 | 438 | 15,000 |
| 2003/04/02 | 439 | 440 | 433 | 440 | 14,000 |
| 2003/04/01 | 435 | 440 | 434 | 439 | 10,000 |
| 2003/03/31 | 458 | 458 | 436 | 438 | 12,000 |
| 2003/03/28 | 456 | 459 | 453 | 459 | 40,000 |
| 2003/03/27 | 451 | 461 | 450 | 455 | 47,000 |
| 2003/03/26 | 433 | 452 | 433 | 452 | 47,000 |
| 2003/03/25 | 443 | 448 | 443 | 447 | 22,000 |
| 2003/03/24 | 438 | 445 | 431 | 443 | 29,000 |
| 2003/03/20 | 425 | 431 | 425 | 427 | 54,000 |
| 2003/03/19 | 438 | 438 | 421 | 425 | 18,000 |
| 2003/03/18 | 443 | 449 | 439 | 440 | 79,000 |
| 2003/03/17 | 430 | 445 | 428 | 443 | 24,000 |
| 2003/03/14 | 438 | 442 | 422 | 437 | 181,000 |
| 2003/03/13 | 442 | 442 | 436 | 439 | 29,000 |
| 2003/03/12 | 438 | 441 | 436 | 441 | 33,000 |
| 2003/03/11 | 446 | 446 | 438 | 439 | 34,000 |
| 2003/03/10 | 441 | 443 | 438 | 443 | 56,000 |
| 2003/03/07 | 449 | 455 | 436 | 436 | 26,000 |
| 2003/03/06 | 450 | 466 | 449 | 449 | 34,000 |
| 2003/03/05 | 434 | 447 | 434 | 444 | 13,000 |
| 2003/03/04 | 441 | 445 | 433 | 433 | 11,000 |
| 2003/03/03 | 439 | 445 | 429 | 431 | 16,000 |
| 2003/02/28 | 450 | 450 | 438 | 438 | 13,000 |
| 2003/02/27 | 442 | 450 | 442 | 450 | 6,000 |
| 2003/02/26 | 452 | 452 | 437 | 437 | 6,000 |
| 2003/02/25 | 446 | 448 | 438 | 447 | 17,000 |
| 2003/02/24 | 459 | 459 | 446 | 446 | 15,000 |
| 2003/02/21 | 465 | 465 | 448 | 454 | 10,000 |
| 2003/02/20 | 468 | 468 | 464 | 465 | 19,000 |
| 2003/02/19 | 470 | 470 | 465 | 465 | 10,000 |
| 2003/02/18 | 465 | 470 | 463 | 470 | 47,000 |
| 2003/02/17 | 465 | 468 | 465 | 468 | 25,000 |
| 2003/02/14 | 461 | 465 | 456 | 463 | 57,000 |
| 2003/02/13 | 465 | 467 | 463 | 465 | 36,000 |
| 2003/02/12 | 464 | 464 | 461 | 464 | 36,000 |
| 2003/02/10 | 460 | 464 | 459 | 464 | 23,000 |
| 2003/02/07 | 456 | 460 | 455 | 459 | 14,000 |
| 2003/02/06 | 468 | 468 | 461 | 461 | 17,000 |
| 2003/02/05 | 464 | 470 | 463 | 468 | 72,000 |
| 2003/02/04 | 459 | 469 | 459 | 465 | 51,000 |
| 2003/02/03 | 439 | 455 | 433 | 454 | 30,000 |
| 2003/01/31 | 445 | 445 | 438 | 439 | 9,000 |
| 2003/01/30 | 441 | 445 | 437 | 445 | 12,000 |
| 2003/01/29 | 455 | 456 | 444 | 446 | 33,000 |
| 2003/01/28 | 457 | 459 | 457 | 457 | 39,000 |
| 2003/01/27 | 451 | 457 | 451 | 457 | 35,000 |
| 2003/01/24 | 450 | 460 | 450 | 457 | 64,000 |
| 2003/01/23 | 449 | 459 | 446 | 459 | 101,000 |
| 2003/01/22 | 447 | 449 | 432 | 449 | 51,000 |
| 2003/01/21 | 435 | 449 | 433 | 449 | 39,000 |
| 2003/01/20 | 428 | 433 | 422 | 433 | 39,000 |
| 2003/01/17 | 425 | 428 | 420 | 423 | 19,000 |
| 2003/01/16 | 423 | 424 | 423 | 424 | 7,000 |
| 2003/01/15 | 419 | 422 | 415 | 421 | 15,000 |
| 2003/01/14 | 416 | 418 | 416 | 418 | 10,000 |
| 2003/01/10 | 425 | 425 | 416 | 416 | 26,000 |
| 2003/01/09 | 418 | 425 | 418 | 425 | 11,000 |
| 2003/01/08 | 424 | 425 | 422 | 422 | 14,000 |
| 2003/01/07 | 424 | 425 | 415 | 423 | 15,000 |
| 2003/01/06 | 410 | 423 | 410 | 423 | 6,000 |