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 |
---|---|---|---|---|---|
2009/12/30 | 839 | 839 | 820 | 826 | 56,100 |
2009/12/29 | 840 | 846 | 834 | 839 | 37,500 |
2009/12/28 | 824 | 851 | 818 | 837 | 86,100 |
2009/12/25 | 836 | 837 | 827 | 832 | 46,600 |
2009/12/24 | 838 | 844 | 833 | 835 | 50,400 |
2009/12/22 | 823 | 844 | 823 | 837 | 73,100 |
2009/12/21 | 845 | 845 | 828 | 833 | 61,800 |
2009/12/18 | 834 | 836 | 811 | 825 | 143,700 |
2009/12/17 | 821 | 830 | 814 | 824 | 99,200 |
2009/12/16 | 800 | 834 | 800 | 831 | 125,900 |
2009/12/15 | 804 | 814 | 797 | 806 | 65,000 |
2009/12/14 | 810 | 810 | 792 | 809 | 70,700 |
2009/12/11 | 810 | 810 | 785 | 807 | 133,100 |
2009/12/10 | 810 | 815 | 792 | 810 | 162,700 |
2009/12/09 | 807 | 818 | 800 | 810 | 117,200 |
2009/12/08 | 807 | 816 | 792 | 806 | 124,300 |
2009/12/07 | 787 | 808 | 767 | 791 | 135,400 |
2009/12/04 | 765 | 777 | 756 | 777 | 72,800 |
2009/12/03 | 733 | 782 | 733 | 771 | 133,700 |
2009/12/02 | 723 | 735 | 711 | 730 | 84,100 |
2009/12/01 | 711 | 733 | 705 | 733 | 101,700 |
2009/11/30 | 712 | 722 | 704 | 721 | 69,300 |
2009/11/27 | 705 | 713 | 695 | 702 | 75,000 |
2009/11/26 | 714 | 719 | 693 | 705 | 104,100 |
2009/11/25 | 722 | 723 | 707 | 718 | 82,600 |
2009/11/24 | 729 | 735 | 708 | 715 | 134,800 |
2009/11/20 | 723 | 728 | 691 | 728 | 157,700 |
2009/11/19 | 723 | 733 | 702 | 731 | 128,300 |
2009/11/18 | 720 | 729 | 701 | 720 | 90,900 |
2009/11/17 | 711 | 726 | 708 | 721 | 52,600 |
2009/11/16 | 733 | 738 | 714 | 730 | 54,800 |
2009/11/13 | 758 | 758 | 720 | 747 | 70,400 |
2009/11/12 | 777 | 777 | 742 | 749 | 80,400 |
2009/11/11 | 760 | 774 | 755 | 767 | 34,100 |
2009/11/10 | 775 | 780 | 761 | 769 | 76,100 |
2009/11/09 | 775 | 775 | 754 | 765 | 80,800 |
2009/11/06 | 780 | 780 | 756 | 765 | 65,500 |
2009/11/05 | 776 | 785 | 756 | 770 | 80,200 |
2009/11/04 | 805 | 805 | 772 | 786 | 127,900 |
2009/11/02 | 805 | 815 | 792 | 815 | 55,200 |
2009/10/30 | 814 | 829 | 790 | 820 | 83,800 |
2009/10/29 | 809 | 812 | 794 | 808 | 167,500 |
2009/10/28 | 765 | 818 | 765 | 814 | 221,100 |
2009/10/27 | 760 | 761 | 730 | 750 | 130,300 |
2009/10/26 | 775 | 788 | 771 | 780 | 54,300 |
2009/10/23 | 784 | 790 | 764 | 772 | 76,000 |
2009/10/22 | 784 | 793 | 772 | 793 | 56,900 |
2009/10/21 | 786 | 795 | 781 | 794 | 42,600 |
2009/10/20 | 808 | 812 | 786 | 792 | 44,600 |
2009/10/19 | 778 | 800 | 771 | 798 | 63,000 |
2009/10/16 | 794 | 795 | 771 | 782 | 41,200 |
2009/10/15 | 804 | 818 | 781 | 788 | 95,600 |
2009/10/14 | 822 | 822 | 792 | 806 | 85,600 |
2009/10/13 | 828 | 830 | 806 | 812 | 98,400 |
2009/10/09 | 813 | 827 | 801 | 818 | 82,300 |
2009/10/08 | 794 | 801 | 783 | 793 | 52,700 |
2009/10/07 | 787 | 797 | 777 | 793 | 73,200 |
2009/10/06 | 779 | 789 | 763 | 777 | 111,200 |
2009/10/05 | 813 | 815 | 780 | 789 | 47,400 |
2009/10/02 | 797 | 810 | 782 | 802 | 117,000 |
2009/10/01 | 844 | 844 | 818 | 827 | 60,600 |
2009/09/30 | 827 | 838 | 817 | 836 | 63,900 |
2009/09/29 | 815 | 838 | 812 | 825 | 97,400 |
2009/09/28 | 836 | 840 | 814 | 821 | 74,200 |
2009/09/25 | 859 | 859 | 838 | 846 | 44,300 |
2009/09/24 | 852 | 868 | 848 | 859 | 82,300 |
2009/09/18 | 851 | 855 | 825 | 846 | 86,500 |
2009/09/17 | 825 | 861 | 821 | 861 | 117,100 |
2009/09/16 | 836 | 848 | 813 | 819 | 124,600 |
2009/09/15 | 858 | 859 | 836 | 839 | 69,900 |
2009/09/14 | 866 | 868 | 832 | 839 | 95,100 |
2009/09/11 | 860 | 871 | 848 | 856 | 145,000 |
2009/09/10 | 868 | 880 | 855 | 863 | 120,300 |
2009/09/09 | 883 | 884 | 864 | 875 | 70,400 |
2009/09/08 | 876 | 879 | 866 | 874 | 36,900 |
2009/09/07 | 881 | 892 | 866 | 866 | 89,500 |
2009/09/04 | 875 | 898 | 873 | 880 | 95,200 |
2009/09/03 | 890 | 906 | 879 | 882 | 125,900 |
2009/09/02 | 856 | 887 | 836 | 882 | 121,700 |
2009/09/01 | 880 | 895 | 871 | 882 | 60,000 |
2009/08/31 | 881 | 915 | 855 | 874 | 89,600 |
2009/08/28 | 881 | 908 | 879 | 887 | 59,600 |
2009/08/27 | 895 | 905 | 855 | 871 | 109,700 |
2009/08/26 | 908 | 921 | 888 | 920 | 48,600 |
2009/08/25 | 928 | 928 | 898 | 898 | 71,400 |
2009/08/24 | 898 | 932 | 898 | 926 | 122,000 |
2009/08/21 | 868 | 875 | 844 | 861 | 60,200 |
2009/08/20 | 876 | 894 | 866 | 885 | 57,100 |
2009/08/19 | 868 | 887 | 865 | 875 | 55,400 |
2009/08/18 | 860 | 884 | 829 | 877 | 55,500 |
2009/08/17 | 897 | 900 | 865 | 870 | 100,300 |
2009/08/14 | 892 | 899 | 880 | 887 | 78,300 |
2009/08/13 | 864 | 910 | 864 | 887 | 70,800 |
2009/08/12 | 859 | 880 | 859 | 863 | 67,200 |
2009/08/11 | 875 | 888 | 837 | 879 | 168,900 |
2009/08/10 | 855 | 904 | 855 | 885 | 184,100 |
2009/08/07 | 781 | 809 | 778 | 805 | 43,700 |
2009/08/06 | 783 | 808 | 783 | 801 | 66,200 |
2009/08/05 | 805 | 810 | 782 | 793 | 50,900 |
2009/08/04 | 811 | 811 | 779 | 788 | 65,400 |
2009/08/03 | 815 | 826 | 801 | 812 | 46,400 |
2009/07/31 | 806 | 815 | 795 | 810 | 38,100 |
2009/07/30 | 788 | 814 | 788 | 798 | 50,200 |
2009/07/29 | 785 | 816 | 784 | 798 | 52,700 |
2009/07/28 | 809 | 809 | 785 | 795 | 47,200 |
2009/07/27 | 790 | 810 | 790 | 804 | 63,800 |
2009/07/24 | 782 | 785 | 767 | 780 | 53,200 |
2009/07/23 | 765 | 775 | 755 | 762 | 54,500 |
2009/07/22 | 753 | 765 | 751 | 762 | 38,200 |
2009/07/21 | 741 | 779 | 741 | 760 | 58,800 |
2009/07/17 | 727 | 747 | 721 | 731 | 43,700 |
2009/07/16 | 734 | 744 | 720 | 721 | 39,900 |
2009/07/15 | 730 | 734 | 713 | 718 | 57,000 |
2009/07/14 | 741 | 741 | 723 | 730 | 78,000 |
2009/07/13 | 754 | 754 | 716 | 721 | 47,200 |
2009/07/10 | 750 | 750 | 735 | 744 | 59,800 |
2009/07/09 | 751 | 754 | 737 | 742 | 78,900 |
2009/07/08 | 791 | 791 | 762 | 769 | 65,000 |
2009/07/07 | 791 | 799 | 783 | 794 | 96,100 |
2009/07/06 | 790 | 803 | 783 | 790 | 45,600 |
2009/07/03 | 786 | 803 | 768 | 791 | 61,300 |
2009/07/02 | 805 | 809 | 786 | 786 | 43,900 |
2009/07/01 | 781 | 819 | 778 | 795 | 96,500 |
2009/06/30 | 788 | 801 | 780 | 790 | 57,300 |
2009/06/29 | 802 | 802 | 765 | 779 | 36,100 |
2009/06/26 | 787 | 787 | 771 | 782 | 54,500 |
2009/06/25 | 762 | 777 | 752 | 767 | 72,500 |
2009/06/24 | 739 | 747 | 731 | 742 | 41,800 |
2009/06/23 | 740 | 742 | 726 | 732 | 74,400 |
2009/06/22 | 768 | 779 | 748 | 760 | 62,300 |
2009/06/19 | 770 | 770 | 723 | 738 | 82,600 |
2009/06/18 | 760 | 760 | 736 | 750 | 21,700 |
2009/06/17 | 756 | 769 | 744 | 750 | 70,300 |
2009/06/16 | 778 | 778 | 746 | 747 | 84,400 |
2009/06/15 | 805 | 813 | 794 | 808 | 45,100 |
2009/06/12 | 775 | 805 | 774 | 798 | 96,500 |
2009/06/11 | 796 | 796 | 770 | 785 | 36,700 |
2009/06/10 | 750 | 779 | 750 | 776 | 57,200 |
2009/06/09 | 771 | 781 | 744 | 750 | 66,900 |
2009/06/08 | 777 | 790 | 774 | 778 | 27,800 |
2009/06/05 | 783 | 783 | 774 | 777 | 21,800 |
2009/06/04 | 772 | 781 | 770 | 773 | 32,200 |
2009/06/03 | 781 | 794 | 772 | 774 | 47,400 |
2009/06/02 | 791 | 796 | 779 | 781 | 34,700 |
2009/06/01 | 778 | 797 | 764 | 785 | 41,700 |
2009/05/29 | 760 | 800 | 744 | 768 | 73,000 |
2009/05/28 | 741 | 776 | 738 | 768 | 84,000 |
2009/05/27 | 751 | 756 | 735 | 740 | 52,900 |
2009/05/26 | 754 | 764 | 740 | 753 | 28,700 |
2009/05/25 | 763 | 769 | 741 | 747 | 37,800 |
2009/05/22 | 729 | 762 | 725 | 733 | 50,600 |
2009/05/21 | 729 | 734 | 721 | 734 | 34,300 |
2009/05/20 | 734 | 742 | 713 | 729 | 83,300 |
2009/05/19 | 735 | 735 | 716 | 725 | 27,600 |
2009/05/18 | 725 | 735 | 707 | 715 | 52,300 |
2009/05/15 | 752 | 752 | 710 | 743 | 52,000 |
2009/05/14 | 762 | 764 | 722 | 725 | 96,300 |
2009/05/13 | 790 | 790 | 753 | 762 | 76,700 |
2009/05/12 | 791 | 800 | 789 | 790 | 109,400 |
2009/05/11 | 784 | 820 | 784 | 811 | 164,800 |
2009/05/08 | 804 | 808 | 772 | 794 | 81,600 |
2009/05/07 | 800 | 803 | 784 | 802 | 52,900 |
2009/05/01 | 783 | 786 | 761 | 772 | 96,400 |
2009/04/30 | 815 | 827 | 807 | 808 | 74,900 |
2009/04/28 | 788 | 810 | 776 | 795 | 191,100 |
2009/04/27 | 777 | 793 | 773 | 780 | 154,400 |
2009/04/24 | 771 | 772 | 747 | 747 | 110,600 |
2009/04/23 | 770 | 797 | 768 | 787 | 129,000 |
2009/04/22 | 769 | 793 | 766 | 779 | 93,200 |
2009/04/21 | 753 | 781 | 736 | 779 | 113,700 |
2009/04/20 | 740 | 763 | 740 | 762 | 66,000 |
2009/04/17 | 718 | 742 | 717 | 730 | 65,800 |
2009/04/16 | 729 | 758 | 715 | 720 | 68,200 |
2009/04/15 | 715 | 727 | 707 | 724 | 71,100 |
2009/04/14 | 744 | 744 | 716 | 723 | 62,600 |
2009/04/13 | 725 | 739 | 713 | 732 | 112,600 |
2009/04/10 | 744 | 744 | 701 | 705 | 102,900 |
2009/04/09 | 685 | 737 | 678 | 734 | 106,000 |
2009/04/08 | 682 | 711 | 680 | 686 | 65,400 |
2009/04/07 | 717 | 727 | 690 | 692 | 118,500 |
2009/04/06 | 730 | 752 | 702 | 716 | 52,400 |
2009/04/03 | 715 | 731 | 703 | 720 | 101,700 |
2009/04/02 | 669 | 695 | 661 | 680 | 155,200 |
2009/04/01 | 681 | 708 | 673 | 689 | 93,800 |
2009/03/31 | 690 | 732 | 668 | 691 | 187,700 |
2009/03/30 | 766 | 771 | 709 | 709 | 121,400 |
2009/03/27 | 828 | 830 | 786 | 786 | 85,100 |
2009/03/26 | 754 | 798 | 740 | 798 | 71,000 |
2009/03/25 | 731 | 744 | 715 | 742 | 92,700 |
2009/03/24 | 728 | 740 | 712 | 720 | 124,000 |
2009/03/23 | 720 | 737 | 705 | 737 | 79,100 |
2009/03/19 | 727 | 729 | 710 | 715 | 47,100 |
2009/03/18 | 706 | 722 | 686 | 697 | 64,000 |
2009/03/17 | 701 | 718 | 694 | 709 | 82,300 |
2009/03/16 | 699 | 730 | 695 | 711 | 52,900 |
2009/03/13 | 690 | 691 | 665 | 685 | 122,500 |
2009/03/12 | 687 | 687 | 647 | 652 | 56,900 |
2009/03/11 | 688 | 688 | 664 | 678 | 41,900 |
2009/03/10 | 684 | 685 | 658 | 661 | 40,100 |
2009/03/09 | 680 | 694 | 677 | 684 | 33,300 |
2009/03/06 | 680 | 701 | 680 | 680 | 76,600 |
2009/03/05 | 698 | 734 | 688 | 710 | 78,900 |
2009/03/04 | 668 | 695 | 668 | 688 | 82,700 |
2009/03/03 | 675 | 694 | 670 | 677 | 45,000 |
2009/03/02 | 660 | 696 | 660 | 681 | 53,200 |
2009/02/27 | 700 | 700 | 684 | 700 | 39,900 |
2009/02/26 | 703 | 708 | 681 | 690 | 98,100 |
2009/02/25 | 699 | 713 | 684 | 703 | 160,100 |
2009/02/24 | 675 | 700 | 668 | 697 | 150,300 |
2009/02/23 | 632 | 672 | 632 | 672 | 93,700 |
2009/02/20 | 650 | 660 | 640 | 650 | 106,100 |
2009/02/19 | 636 | 654 | 618 | 646 | 202,300 |
2009/02/18 | 616 | 647 | 611 | 626 | 145,700 |
2009/02/17 | 600 | 637 | 594 | 635 | 182,800 |
2009/02/16 | 581 | 587 | 563 | 582 | 193,400 |
2009/02/13 | 629 | 634 | 595 | 601 | 196,400 |
2009/02/12 | 655 | 657 | 614 | 614 | 130,100 |
2009/02/10 | 640 | 660 | 630 | 658 | 139,500 |
2009/02/09 | 613 | 642 | 613 | 619 | 153,700 |
2009/02/06 | 645 | 648 | 618 | 623 | 76,900 |
2009/02/05 | 634 | 639 | 622 | 626 | 77,500 |
2009/02/04 | 598 | 642 | 598 | 633 | 66,100 |
2009/02/03 | 611 | 620 | 596 | 599 | 74,500 |
2009/02/02 | 612 | 628 | 604 | 610 | 87,700 |
2009/01/30 | 600 | 629 | 595 | 616 | 77,200 |
2009/01/29 | 634 | 645 | 601 | 604 | 90,000 |
2009/01/28 | 622 | 635 | 601 | 624 | 50,600 |
2009/01/27 | 576 | 625 | 576 | 618 | 98,600 |
2009/01/26 | 568 | 583 | 562 | 566 | 101,700 |
2009/01/23 | 614 | 617 | 593 | 598 | 67,100 |
2009/01/22 | 614 | 616 | 589 | 604 | 94,200 |
2009/01/21 | 594 | 614 | 590 | 594 | 79,900 |
2009/01/20 | 610 | 615 | 590 | 604 | 83,400 |
2009/01/19 | 600 | 617 | 593 | 603 | 79,400 |
2009/01/16 | 588 | 604 | 575 | 597 | 136,500 |
2009/01/15 | 580 | 590 | 559 | 578 | 125,300 |
2009/01/14 | 580 | 594 | 560 | 583 | 105,300 |
2009/01/13 | 560 | 580 | 556 | 570 | 99,900 |
2009/01/09 | 623 | 628 | 598 | 610 | 149,800 |
2009/01/08 | 670 | 672 | 626 | 633 | 237,600 |
2009/01/07 | 660 | 700 | 659 | 700 | 78,700 |
2009/01/06 | 645 | 656 | 619 | 654 | 44,700 |
2009/01/05 | 656 | 669 | 638 | 639 | 44,500 |