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 |
---|---|---|---|---|---|
2010/12/30 | 622 | 630 | 618 | 618 | 43,300 |
2010/12/29 | 625 | 631 | 625 | 630 | 22,300 |
2010/12/28 | 626 | 626 | 622 | 624 | 33,000 |
2010/12/27 | 619 | 627 | 619 | 622 | 29,500 |
2010/12/24 | 636 | 637 | 617 | 623 | 73,200 |
2010/12/22 | 645 | 645 | 624 | 627 | 81,900 |
2010/12/21 | 649 | 655 | 645 | 646 | 53,600 |
2010/12/20 | 658 | 658 | 646 | 648 | 67,800 |
2010/12/17 | 644 | 656 | 641 | 651 | 101,100 |
2010/12/16 | 640 | 650 | 636 | 639 | 50,500 |
2010/12/15 | 644 | 648 | 638 | 645 | 31,700 |
2010/12/14 | 639 | 649 | 636 | 648 | 68,500 |
2010/12/13 | 633 | 638 | 627 | 636 | 47,100 |
2010/12/10 | 630 | 636 | 622 | 626 | 126,800 |
2010/12/09 | 620 | 630 | 620 | 626 | 43,900 |
2010/12/08 | 620 | 628 | 619 | 623 | 71,900 |
2010/12/07 | 613 | 615 | 606 | 611 | 63,200 |
2010/12/06 | 608 | 611 | 603 | 611 | 32,800 |
2010/12/03 | 601 | 610 | 600 | 604 | 48,700 |
2010/12/02 | 596 | 600 | 594 | 597 | 34,600 |
2010/12/01 | 581 | 589 | 581 | 588 | 41,800 |
2010/11/30 | 610 | 610 | 580 | 583 | 141,500 |
2010/11/29 | 609 | 621 | 609 | 613 | 33,500 |
2010/11/26 | 611 | 618 | 608 | 612 | 43,600 |
2010/11/25 | 622 | 625 | 614 | 614 | 78,700 |
2010/11/24 | 592 | 625 | 592 | 612 | 118,100 |
2010/11/22 | 595 | 602 | 590 | 596 | 64,400 |
2010/11/19 | 598 | 600 | 585 | 588 | 65,400 |
2010/11/18 | 579 | 591 | 577 | 591 | 64,100 |
2010/11/17 | 572 | 581 | 572 | 579 | 39,700 |
2010/11/16 | 583 | 587 | 574 | 582 | 52,600 |
2010/11/15 | 603 | 603 | 572 | 578 | 87,400 |
2010/11/12 | 602 | 602 | 592 | 593 | 36,600 |
2010/11/11 | 615 | 615 | 597 | 603 | 75,600 |
2010/11/10 | 625 | 629 | 611 | 620 | 55,800 |
2010/11/09 | 603 | 619 | 603 | 616 | 33,400 |
2010/11/08 | 608 | 611 | 595 | 610 | 43,600 |
2010/11/05 | 590 | 614 | 590 | 607 | 81,700 |
2010/11/04 | 587 | 599 | 585 | 586 | 55,300 |
2010/11/02 | 578 | 580 | 572 | 577 | 30,300 |
2010/11/01 | 590 | 590 | 573 | 577 | 37,300 |
2010/10/29 | 580 | 591 | 576 | 588 | 63,900 |
2010/10/28 | 581 | 592 | 575 | 582 | 98,000 |
2010/10/27 | 570 | 589 | 565 | 584 | 98,600 |
2010/10/26 | 586 | 591 | 581 | 583 | 66,400 |
2010/10/25 | 602 | 602 | 573 | 582 | 108,500 |
2010/10/22 | 586 | 596 | 582 | 592 | 41,900 |
2010/10/21 | 591 | 593 | 582 | 588 | 45,100 |
2010/10/20 | 593 | 597 | 584 | 591 | 72,400 |
2010/10/19 | 604 | 615 | 604 | 609 | 53,100 |
2010/10/18 | 607 | 614 | 601 | 612 | 56,800 |
2010/10/15 | 619 | 622 | 606 | 609 | 112,800 |
2010/10/14 | 616 | 623 | 601 | 621 | 90,900 |
2010/10/13 | 619 | 622 | 607 | 615 | 67,200 |
2010/10/12 | 638 | 638 | 605 | 613 | 117,600 |
2010/10/08 | 646 | 647 | 633 | 638 | 111,200 |
2010/10/07 | 638 | 648 | 637 | 645 | 102,600 |
2010/10/06 | 647 | 647 | 634 | 642 | 106,700 |
2010/10/05 | 634 | 645 | 629 | 644 | 204,700 |
2010/10/04 | 630 | 645 | 622 | 635 | 101,700 |
2010/10/01 | 623 | 632 | 618 | 627 | 117,900 |
2010/09/30 | 628 | 635 | 618 | 621 | 57,800 |
2010/09/29 | 616 | 633 | 610 | 630 | 65,300 |
2010/09/28 | 617 | 625 | 614 | 620 | 55,400 |
2010/09/27 | 620 | 630 | 611 | 630 | 63,200 |
2010/09/24 | 626 | 627 | 604 | 612 | 77,700 |
2010/09/22 | 629 | 634 | 629 | 631 | 58,700 |
2010/09/21 | 627 | 632 | 624 | 629 | 109,800 |
2010/09/17 | 625 | 633 | 624 | 626 | 112,500 |
2010/09/16 | 629 | 630 | 618 | 626 | 68,300 |
2010/09/15 | 607 | 629 | 601 | 626 | 143,100 |
2010/09/14 | 633 | 633 | 611 | 615 | 103,100 |
2010/09/13 | 637 | 637 | 620 | 628 | 112,700 |
2010/09/10 | 633 | 636 | 622 | 630 | 145,900 |
2010/09/09 | 621 | 633 | 620 | 630 | 113,800 |
2010/09/08 | 622 | 624 | 612 | 618 | 110,500 |
2010/09/07 | 625 | 629 | 617 | 627 | 83,900 |
2010/09/06 | 620 | 626 | 613 | 624 | 70,200 |
2010/09/03 | 615 | 619 | 608 | 616 | 91,000 |
2010/09/02 | 615 | 615 | 602 | 607 | 118,500 |
2010/09/01 | 594 | 596 | 585 | 595 | 110,900 |
2010/08/31 | 605 | 608 | 593 | 594 | 101,500 |
2010/08/30 | 616 | 617 | 606 | 611 | 140,400 |
2010/08/27 | 581 | 598 | 581 | 596 | 150,600 |
2010/08/26 | 575 | 583 | 570 | 581 | 72,100 |
2010/08/25 | 561 | 577 | 552 | 570 | 152,300 |
2010/08/24 | 540 | 565 | 532 | 560 | 150,600 |
2010/08/23 | 562 | 570 | 531 | 544 | 181,000 |
2010/08/20 | 586 | 592 | 562 | 567 | 252,800 |
2010/08/19 | 553 | 560 | 553 | 557 | 59,500 |
2010/08/18 | 557 | 563 | 551 | 556 | 52,500 |
2010/08/17 | 561 | 567 | 552 | 555 | 68,600 |
2010/08/16 | 580 | 590 | 565 | 568 | 52,300 |
2010/08/13 | 585 | 592 | 570 | 591 | 61,300 |
2010/08/12 | 581 | 581 | 564 | 576 | 45,400 |
2010/08/11 | 603 | 606 | 575 | 581 | 77,300 |
2010/08/10 | 614 | 620 | 608 | 611 | 42,100 |
2010/08/09 | 624 | 627 | 615 | 621 | 57,800 |
2010/08/06 | 610 | 618 | 607 | 611 | 61,500 |
2010/08/05 | 621 | 625 | 609 | 618 | 68,100 |
2010/08/04 | 622 | 622 | 608 | 615 | 49,900 |
2010/08/03 | 621 | 625 | 608 | 621 | 88,600 |
2010/08/02 | 628 | 632 | 604 | 617 | 138,300 |
2010/07/30 | 638 | 639 | 621 | 621 | 46,100 |
2010/07/29 | 635 | 644 | 635 | 638 | 36,100 |
2010/07/28 | 648 | 648 | 635 | 645 | 84,000 |
2010/07/27 | 642 | 649 | 639 | 642 | 34,700 |
2010/07/26 | 645 | 648 | 635 | 640 | 42,700 |
2010/07/23 | 650 | 654 | 641 | 643 | 70,700 |
2010/07/22 | 639 | 646 | 631 | 633 | 67,500 |
2010/07/21 | 632 | 648 | 632 | 639 | 72,700 |
2010/07/20 | 613 | 644 | 613 | 631 | 93,400 |
2010/07/16 | 615 | 618 | 610 | 617 | 58,300 |
2010/07/15 | 635 | 639 | 619 | 622 | 63,600 |
2010/07/14 | 645 | 654 | 638 | 647 | 31,600 |
2010/07/13 | 656 | 658 | 634 | 639 | 64,400 |
2010/07/12 | 652 | 659 | 641 | 648 | 47,000 |
2010/07/09 | 651 | 654 | 635 | 648 | 85,800 |
2010/07/08 | 641 | 642 | 633 | 642 | 57,900 |
2010/07/07 | 623 | 629 | 611 | 622 | 86,800 |
2010/07/06 | 614 | 626 | 610 | 626 | 50,200 |
2010/07/05 | 623 | 626 | 616 | 621 | 67,700 |
2010/07/02 | 620 | 628 | 614 | 623 | 68,200 |
2010/07/01 | 631 | 640 | 622 | 626 | 105,600 |
2010/06/30 | 650 | 650 | 615 | 641 | 94,200 |
2010/06/29 | 681 | 681 | 659 | 662 | 71,000 |
2010/06/28 | 681 | 681 | 666 | 670 | 60,700 |
2010/06/25 | 688 | 688 | 665 | 671 | 94,800 |
2010/06/24 | 686 | 699 | 684 | 694 | 62,200 |
2010/06/23 | 695 | 700 | 691 | 696 | 55,600 |
2010/06/22 | 714 | 714 | 700 | 713 | 116,100 |
2010/06/21 | 712 | 729 | 709 | 721 | 143,000 |
2010/06/18 | 698 | 703 | 690 | 699 | 123,400 |
2010/06/17 | 668 | 682 | 668 | 681 | 80,400 |
2010/06/16 | 674 | 679 | 669 | 675 | 51,300 |
2010/06/15 | 663 | 679 | 657 | 664 | 97,900 |
2010/06/14 | 658 | 659 | 648 | 654 | 50,000 |
2010/06/11 | 647 | 655 | 640 | 642 | 123,500 |
2010/06/10 | 650 | 650 | 631 | 646 | 74,800 |
2010/06/09 | 641 | 645 | 631 | 640 | 73,600 |
2010/06/08 | 639 | 656 | 639 | 651 | 60,700 |
2010/06/07 | 665 | 667 | 647 | 653 | 63,800 |
2010/06/04 | 680 | 689 | 667 | 675 | 136,600 |
2010/06/03 | 670 | 682 | 670 | 679 | 112,500 |
2010/06/02 | 660 | 674 | 655 | 663 | 76,500 |
2010/06/01 | 654 | 669 | 654 | 665 | 68,600 |
2010/05/31 | 663 | 667 | 646 | 661 | 103,800 |
2010/05/28 | 660 | 665 | 641 | 653 | 123,600 |
2010/05/27 | 622 | 652 | 614 | 650 | 169,100 |
2010/05/26 | 626 | 633 | 608 | 627 | 249,400 |
2010/05/25 | 667 | 667 | 629 | 636 | 102,900 |
2010/05/24 | 648 | 666 | 646 | 657 | 87,700 |
2010/05/21 | 662 | 670 | 646 | 654 | 134,500 |
2010/05/20 | 660 | 694 | 660 | 672 | 153,100 |
2010/05/19 | 661 | 663 | 650 | 660 | 200,500 |
2010/05/18 | 687 | 691 | 662 | 671 | 128,700 |
2010/05/17 | 707 | 707 | 686 | 692 | 144,700 |
2010/05/14 | 733 | 733 | 705 | 708 | 184,100 |
2010/05/13 | 733 | 735 | 723 | 732 | 73,400 |
2010/05/12 | 717 | 732 | 715 | 720 | 108,000 |
2010/05/11 | 733 | 739 | 721 | 723 | 93,100 |
2010/05/10 | 708 | 733 | 701 | 726 | 152,400 |
2010/05/07 | 704 | 718 | 702 | 712 | 123,100 |
2010/05/06 | 765 | 765 | 730 | 734 | 146,700 |
2010/04/30 | 760 | 774 | 746 | 772 | 251,600 |
2010/04/28 | 796 | 798 | 729 | 750 | 263,100 |
2010/04/27 | 808 | 815 | 802 | 811 | 86,000 |
2010/04/26 | 800 | 810 | 794 | 808 | 82,100 |
2010/04/23 | 792 | 799 | 776 | 796 | 83,800 |
2010/04/22 | 779 | 791 | 764 | 790 | 111,500 |
2010/04/21 | 795 | 795 | 783 | 789 | 111,900 |
2010/04/20 | 780 | 796 | 780 | 786 | 84,700 |
2010/04/19 | 770 | 788 | 767 | 776 | 92,500 |
2010/04/16 | 796 | 810 | 781 | 785 | 143,600 |
2010/04/15 | 780 | 816 | 776 | 811 | 347,600 |
2010/04/14 | 755 | 766 | 754 | 756 | 92,300 |
2010/04/13 | 771 | 771 | 754 | 759 | 69,400 |
2010/04/12 | 765 | 769 | 762 | 763 | 60,000 |
2010/04/09 | 765 | 765 | 751 | 762 | 71,200 |
2010/04/08 | 755 | 761 | 752 | 755 | 86,100 |
2010/04/07 | 748 | 764 | 744 | 754 | 111,200 |
2010/04/06 | 749 | 753 | 740 | 741 | 43,000 |
2010/04/05 | 745 | 749 | 741 | 748 | 55,000 |
2010/04/02 | 749 | 749 | 739 | 742 | 70,300 |
2010/04/01 | 742 | 744 | 731 | 738 | 95,100 |
2010/03/31 | 745 | 746 | 737 | 743 | 127,000 |
2010/03/30 | 735 | 743 | 731 | 741 | 108,900 |
2010/03/29 | 740 | 743 | 730 | 737 | 30,800 |
2010/03/26 | 729 | 738 | 721 | 738 | 104,400 |
2010/03/25 | 730 | 730 | 714 | 721 | 78,500 |
2010/03/24 | 728 | 728 | 700 | 723 | 61,700 |
2010/03/23 | 721 | 724 | 716 | 718 | 38,100 |
2010/03/19 | 723 | 726 | 700 | 722 | 97,900 |
2010/03/18 | 729 | 733 | 720 | 728 | 34,600 |
2010/03/17 | 733 | 733 | 725 | 729 | 40,700 |
2010/03/16 | 734 | 741 | 732 | 733 | 41,400 |
2010/03/15 | 748 | 748 | 735 | 740 | 40,000 |
2010/03/12 | 727 | 735 | 723 | 733 | 101,200 |
2010/03/11 | 728 | 733 | 726 | 732 | 74,800 |
2010/03/10 | 729 | 731 | 726 | 728 | 44,700 |
2010/03/09 | 723 | 731 | 723 | 728 | 30,300 |
2010/03/08 | 733 | 733 | 719 | 728 | 46,000 |
2010/03/05 | 710 | 720 | 702 | 718 | 53,000 |
2010/03/04 | 704 | 711 | 697 | 702 | 70,100 |
2010/03/03 | 709 | 709 | 701 | 709 | 31,900 |
2010/03/02 | 708 | 708 | 700 | 708 | 67,900 |
2010/03/01 | 694 | 701 | 688 | 698 | 69,600 |
2010/02/26 | 683 | 702 | 682 | 694 | 67,900 |
2010/02/25 | 693 | 693 | 682 | 686 | 83,000 |
2010/02/24 | 698 | 700 | 681 | 687 | 97,600 |
2010/02/23 | 703 | 714 | 685 | 705 | 147,800 |
2010/02/22 | 711 | 717 | 704 | 709 | 106,900 |
2010/02/19 | 706 | 708 | 684 | 690 | 112,800 |
2010/02/18 | 715 | 715 | 708 | 712 | 52,100 |
2010/02/17 | 708 | 728 | 701 | 713 | 110,500 |
2010/02/16 | 701 | 716 | 701 | 711 | 75,400 |
2010/02/15 | 727 | 731 | 706 | 706 | 152,000 |
2010/02/12 | 767 | 768 | 751 | 765 | 58,700 |
2010/02/10 | 774 | 775 | 755 | 755 | 51,900 |
2010/02/09 | 747 | 776 | 746 | 769 | 64,100 |
2010/02/08 | 758 | 772 | 748 | 759 | 92,800 |
2010/02/05 | 780 | 782 | 763 | 773 | 54,200 |
2010/02/04 | 800 | 801 | 784 | 795 | 86,300 |
2010/02/03 | 792 | 815 | 790 | 797 | 110,000 |
2010/02/02 | 786 | 802 | 783 | 796 | 60,600 |
2010/02/01 | 788 | 801 | 785 | 798 | 78,300 |
2010/01/29 | 818 | 825 | 808 | 808 | 65,700 |
2010/01/28 | 832 | 841 | 823 | 833 | 79,400 |
2010/01/27 | 840 | 846 | 832 | 835 | 111,900 |
2010/01/26 | 830 | 854 | 830 | 842 | 125,200 |
2010/01/25 | 830 | 847 | 829 | 840 | 40,600 |
2010/01/22 | 848 | 848 | 831 | 843 | 47,500 |
2010/01/21 | 848 | 867 | 841 | 863 | 77,700 |
2010/01/20 | 865 | 865 | 838 | 839 | 97,500 |
2010/01/19 | 867 | 880 | 862 | 873 | 71,400 |
2010/01/18 | 852 | 870 | 820 | 857 | 95,900 |
2010/01/15 | 856 | 865 | 845 | 864 | 88,600 |
2010/01/14 | 854 | 872 | 854 | 866 | 118,100 |
2010/01/13 | 840 | 901 | 840 | 882 | 165,100 |
2010/01/12 | 810 | 835 | 810 | 832 | 104,600 |
2010/01/08 | 829 | 831 | 817 | 819 | 126,500 |
2010/01/07 | 819 | 834 | 775 | 829 | 95,200 |
2010/01/06 | 810 | 835 | 796 | 827 | 98,300 |
2010/01/05 | 841 | 841 | 816 | 820 | 37,800 |
2010/01/04 | 818 | 839 | 818 | 829 | 29,200 |