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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,700 | 1,738 | 1,700 | 1,737 | 50,100 |
| 2014/12/29 | 1,731 | 1,740 | 1,684 | 1,707 | 41,900 |
| 2014/12/26 | 1,668 | 1,748 | 1,668 | 1,726 | 88,000 |
| 2014/12/25 | 1,695 | 1,718 | 1,677 | 1,683 | 57,500 |
| 2014/12/24 | 1,660 | 1,689 | 1,660 | 1,687 | 41,600 |
| 2014/12/22 | 1,641 | 1,654 | 1,635 | 1,654 | 39,700 |
| 2014/12/19 | 1,649 | 1,649 | 1,621 | 1,648 | 61,800 |
| 2014/12/18 | 1,614 | 1,650 | 1,610 | 1,625 | 63,700 |
| 2014/12/17 | 1,585 | 1,604 | 1,578 | 1,584 | 71,900 |
| 2014/12/16 | 1,599 | 1,613 | 1,575 | 1,577 | 76,000 |
| 2014/12/15 | 1,644 | 1,644 | 1,607 | 1,612 | 72,700 |
| 2014/12/12 | 1,609 | 1,637 | 1,604 | 1,614 | 124,800 |
| 2014/12/11 | 1,583 | 1,600 | 1,573 | 1,590 | 51,800 |
| 2014/12/10 | 1,680 | 1,680 | 1,616 | 1,623 | 62,700 |
| 2014/12/09 | 1,678 | 1,695 | 1,674 | 1,681 | 92,700 |
| 2014/12/08 | 1,661 | 1,700 | 1,652 | 1,686 | 117,100 |
| 2014/12/05 | 1,650 | 1,670 | 1,627 | 1,665 | 84,400 |
| 2014/12/04 | 1,627 | 1,654 | 1,611 | 1,623 | 103,100 |
| 2014/12/03 | 1,590 | 1,619 | 1,590 | 1,605 | 73,500 |
| 2014/12/02 | 1,554 | 1,593 | 1,550 | 1,591 | 50,900 |
| 2014/12/01 | 1,536 | 1,568 | 1,536 | 1,555 | 37,400 |
| 2014/11/28 | 1,554 | 1,572 | 1,545 | 1,552 | 41,100 |
| 2014/11/27 | 1,573 | 1,580 | 1,554 | 1,556 | 64,500 |
| 2014/11/26 | 1,557 | 1,587 | 1,554 | 1,573 | 70,500 |
| 2014/11/25 | 1,548 | 1,590 | 1,536 | 1,548 | 121,600 |
| 2014/11/21 | 1,542 | 1,579 | 1,510 | 1,530 | 87,600 |
| 2014/11/20 | 1,499 | 1,532 | 1,487 | 1,528 | 68,600 |
| 2014/11/19 | 1,487 | 1,502 | 1,477 | 1,481 | 50,000 |
| 2014/11/18 | 1,471 | 1,499 | 1,457 | 1,491 | 60,300 |
| 2014/11/17 | 1,506 | 1,506 | 1,448 | 1,454 | 153,100 |
| 2014/11/14 | 1,532 | 1,532 | 1,507 | 1,521 | 99,800 |
| 2014/11/13 | 1,480 | 1,512 | 1,470 | 1,507 | 61,800 |
| 2014/11/12 | 1,517 | 1,533 | 1,485 | 1,488 | 133,400 |
| 2014/11/11 | 1,536 | 1,538 | 1,490 | 1,501 | 140,900 |
| 2014/11/10 | 1,548 | 1,560 | 1,531 | 1,544 | 38,700 |
| 2014/11/07 | 1,562 | 1,565 | 1,543 | 1,548 | 47,800 |
| 2014/11/06 | 1,579 | 1,597 | 1,544 | 1,544 | 81,200 |
| 2014/11/05 | 1,589 | 1,598 | 1,534 | 1,565 | 195,700 |
| 2014/11/04 | 1,589 | 1,599 | 1,505 | 1,592 | 266,500 |
| 2014/10/31 | 1,545 | 1,568 | 1,500 | 1,549 | 141,900 |
| 2014/10/30 | 1,550 | 1,580 | 1,538 | 1,538 | 85,600 |
| 2014/10/29 | 1,508 | 1,550 | 1,504 | 1,544 | 129,100 |
| 2014/10/28 | 1,491 | 1,514 | 1,490 | 1,503 | 74,900 |
| 2014/10/27 | 1,489 | 1,506 | 1,469 | 1,503 | 44,300 |
| 2014/10/24 | 1,493 | 1,502 | 1,480 | 1,489 | 57,200 |
| 2014/10/23 | 1,475 | 1,495 | 1,467 | 1,471 | 58,800 |
| 2014/10/22 | 1,460 | 1,498 | 1,452 | 1,495 | 76,900 |
| 2014/10/21 | 1,448 | 1,448 | 1,417 | 1,438 | 98,100 |
| 2014/10/20 | 1,401 | 1,448 | 1,401 | 1,444 | 69,400 |
| 2014/10/17 | 1,388 | 1,399 | 1,361 | 1,362 | 93,800 |
| 2014/10/16 | 1,409 | 1,422 | 1,393 | 1,398 | 61,000 |
| 2014/10/15 | 1,435 | 1,445 | 1,420 | 1,438 | 57,600 |
| 2014/10/14 | 1,403 | 1,433 | 1,401 | 1,423 | 112,100 |
| 2014/10/10 | 1,453 | 1,456 | 1,439 | 1,450 | 77,200 |
| 2014/10/09 | 1,478 | 1,493 | 1,469 | 1,472 | 92,200 |
| 2014/10/08 | 1,478 | 1,490 | 1,470 | 1,475 | 60,800 |
| 2014/10/07 | 1,501 | 1,531 | 1,501 | 1,508 | 92,400 |
| 2014/10/06 | 1,505 | 1,528 | 1,496 | 1,521 | 46,300 |
| 2014/10/03 | 1,490 | 1,503 | 1,472 | 1,491 | 106,200 |
| 2014/10/02 | 1,522 | 1,522 | 1,484 | 1,485 | 104,300 |
| 2014/10/01 | 1,560 | 1,573 | 1,532 | 1,546 | 68,700 |
| 2014/09/30 | 1,550 | 1,560 | 1,524 | 1,559 | 95,900 |
| 2014/09/29 | 1,555 | 1,558 | 1,529 | 1,550 | 59,300 |
| 2014/09/26 | 1,525 | 1,547 | 1,515 | 1,543 | 93,800 |
| 2014/09/25 | 1,518 | 1,531 | 1,490 | 1,528 | 148,700 |
| 2014/09/24 | 1,504 | 1,527 | 1,504 | 1,514 | 137,700 |
| 2014/09/22 | 1,525 | 1,536 | 1,500 | 1,512 | 197,200 |
| 2014/09/19 | 1,507 | 1,570 | 1,507 | 1,552 | 395,700 |
| 2014/09/18 | 1,508 | 1,539 | 1,490 | 1,492 | 211,400 |
| 2014/09/17 | 1,568 | 1,568 | 1,504 | 1,518 | 132,200 |
| 2014/09/16 | 1,562 | 1,584 | 1,536 | 1,568 | 85,000 |
| 2014/09/12 | 1,562 | 1,568 | 1,539 | 1,562 | 112,400 |
| 2014/09/11 | 1,570 | 1,575 | 1,547 | 1,563 | 98,600 |
| 2014/09/10 | 1,550 | 1,568 | 1,526 | 1,560 | 98,800 |
| 2014/09/09 | 1,558 | 1,560 | 1,539 | 1,554 | 63,600 |
| 2014/09/08 | 1,539 | 1,568 | 1,528 | 1,538 | 106,700 |
| 2014/09/05 | 1,549 | 1,549 | 1,518 | 1,521 | 87,800 |
| 2014/09/04 | 1,564 | 1,565 | 1,532 | 1,533 | 91,500 |
| 2014/09/03 | 1,600 | 1,608 | 1,552 | 1,558 | 117,800 |
| 2014/09/02 | 1,583 | 1,624 | 1,583 | 1,587 | 92,600 |
| 2014/09/01 | 1,589 | 1,635 | 1,589 | 1,604 | 85,300 |
| 2014/08/29 | 1,547 | 1,595 | 1,543 | 1,589 | 145,000 |
| 2014/08/28 | 1,523 | 1,545 | 1,508 | 1,543 | 70,200 |
| 2014/08/27 | 1,530 | 1,539 | 1,524 | 1,528 | 20,700 |
| 2014/08/26 | 1,530 | 1,538 | 1,518 | 1,531 | 36,900 |
| 2014/08/25 | 1,552 | 1,552 | 1,531 | 1,536 | 22,900 |
| 2014/08/22 | 1,560 | 1,564 | 1,539 | 1,542 | 77,900 |
| 2014/08/21 | 1,527 | 1,558 | 1,518 | 1,558 | 150,300 |
| 2014/08/20 | 1,505 | 1,511 | 1,496 | 1,502 | 53,400 |
| 2014/08/19 | 1,497 | 1,513 | 1,496 | 1,502 | 59,900 |
| 2014/08/18 | 1,480 | 1,501 | 1,480 | 1,499 | 54,900 |
| 2014/08/15 | 1,485 | 1,500 | 1,478 | 1,500 | 57,900 |
| 2014/08/14 | 1,468 | 1,487 | 1,468 | 1,476 | 30,800 |
| 2014/08/13 | 1,444 | 1,464 | 1,438 | 1,460 | 52,300 |
| 2014/08/12 | 1,444 | 1,458 | 1,435 | 1,454 | 45,600 |
| 2014/08/11 | 1,396 | 1,436 | 1,396 | 1,433 | 69,200 |
| 2014/08/08 | 1,420 | 1,421 | 1,376 | 1,399 | 55,700 |
| 2014/08/07 | 1,405 | 1,426 | 1,400 | 1,422 | 78,300 |
| 2014/08/06 | 1,433 | 1,433 | 1,396 | 1,405 | 146,700 |
| 2014/08/05 | 1,485 | 1,499 | 1,446 | 1,448 | 74,100 |
| 2014/08/04 | 1,490 | 1,495 | 1,454 | 1,475 | 230,000 |
| 2014/08/01 | 1,445 | 1,524 | 1,445 | 1,503 | 240,500 |
| 2014/07/31 | 1,410 | 1,472 | 1,404 | 1,469 | 144,700 |
| 2014/07/30 | 1,400 | 1,420 | 1,384 | 1,392 | 57,100 |
| 2014/07/29 | 1,380 | 1,399 | 1,380 | 1,397 | 25,300 |
| 2014/07/28 | 1,397 | 1,397 | 1,367 | 1,380 | 43,600 |
| 2014/07/25 | 1,398 | 1,405 | 1,381 | 1,397 | 86,000 |
| 2014/07/24 | 1,395 | 1,405 | 1,374 | 1,381 | 122,000 |
| 2014/07/23 | 1,348 | 1,382 | 1,347 | 1,380 | 125,700 |
| 2014/07/22 | 1,315 | 1,335 | 1,307 | 1,332 | 54,600 |
| 2014/07/18 | 1,294 | 1,312 | 1,275 | 1,305 | 46,700 |
| 2014/07/17 | 1,327 | 1,327 | 1,305 | 1,312 | 40,800 |
| 2014/07/16 | 1,319 | 1,334 | 1,316 | 1,319 | 45,300 |
| 2014/07/15 | 1,327 | 1,335 | 1,322 | 1,328 | 38,400 |
| 2014/07/14 | 1,314 | 1,332 | 1,308 | 1,327 | 53,500 |
| 2014/07/11 | 1,301 | 1,317 | 1,288 | 1,314 | 57,100 |
| 2014/07/10 | 1,349 | 1,349 | 1,311 | 1,323 | 116,300 |
| 2014/07/09 | 1,350 | 1,355 | 1,333 | 1,340 | 65,000 |
| 2014/07/08 | 1,357 | 1,380 | 1,337 | 1,369 | 69,800 |
| 2014/07/07 | 1,367 | 1,367 | 1,349 | 1,350 | 33,300 |
| 2014/07/04 | 1,379 | 1,385 | 1,362 | 1,367 | 79,900 |
| 2014/07/03 | 1,363 | 1,371 | 1,356 | 1,368 | 51,600 |
| 2014/07/02 | 1,369 | 1,375 | 1,361 | 1,363 | 73,900 |
| 2014/07/01 | 1,378 | 1,380 | 1,361 | 1,372 | 71,100 |
| 2014/06/30 | 1,325 | 1,377 | 1,322 | 1,376 | 309,400 |
| 2014/06/27 | 1,313 | 1,323 | 1,297 | 1,319 | 110,900 |
| 2014/06/26 | 1,328 | 1,335 | 1,305 | 1,313 | 127,600 |
| 2014/06/25 | 1,340 | 1,346 | 1,310 | 1,313 | 158,300 |
| 2014/06/24 | 1,345 | 1,359 | 1,331 | 1,341 | 111,500 |
| 2014/06/23 | 1,334 | 1,348 | 1,327 | 1,339 | 99,500 |
| 2014/06/20 | 1,325 | 1,340 | 1,321 | 1,329 | 234,100 |
| 2014/06/19 | 1,337 | 1,337 | 1,318 | 1,325 | 231,000 |
| 2014/06/18 | 1,355 | 1,359 | 1,337 | 1,352 | 126,900 |
| 2014/06/17 | 1,350 | 1,356 | 1,330 | 1,340 | 92,600 |
| 2014/06/16 | 1,382 | 1,382 | 1,343 | 1,353 | 139,800 |
| 2014/06/13 | 1,345 | 1,392 | 1,339 | 1,389 | 438,600 |
| 2014/06/12 | 1,313 | 1,334 | 1,307 | 1,329 | 143,400 |
| 2014/06/11 | 1,300 | 1,338 | 1,300 | 1,324 | 202,700 |
| 2014/06/10 | 1,271 | 1,305 | 1,271 | 1,295 | 174,900 |
| 2014/06/09 | 1,265 | 1,280 | 1,245 | 1,260 | 118,300 |
| 2014/06/06 | 1,292 | 1,305 | 1,243 | 1,263 | 127,200 |
| 2014/06/05 | 1,331 | 1,340 | 1,277 | 1,287 | 324,500 |
| 2014/06/04 | 1,269 | 1,364 | 1,265 | 1,354 | 555,300 |
| 2014/06/03 | 1,230 | 1,264 | 1,225 | 1,256 | 194,600 |
| 2014/06/02 | 1,201 | 1,236 | 1,197 | 1,227 | 180,400 |
| 2014/05/30 | 1,185 | 1,217 | 1,178 | 1,196 | 189,200 |
| 2014/05/29 | 1,156 | 1,189 | 1,155 | 1,176 | 83,600 |
| 2014/05/28 | 1,171 | 1,202 | 1,159 | 1,163 | 169,500 |
| 2014/05/27 | 1,170 | 1,186 | 1,152 | 1,164 | 119,300 |
| 2014/05/26 | 1,165 | 1,170 | 1,151 | 1,163 | 119,700 |
| 2014/05/23 | 1,148 | 1,153 | 1,136 | 1,149 | 104,300 |
| 2014/05/22 | 1,128 | 1,147 | 1,118 | 1,140 | 77,500 |
| 2014/05/21 | 1,100 | 1,122 | 1,091 | 1,117 | 89,300 |
| 2014/05/20 | 1,110 | 1,128 | 1,107 | 1,112 | 70,700 |
| 2014/05/19 | 1,128 | 1,135 | 1,105 | 1,110 | 92,000 |
| 2014/05/16 | 1,120 | 1,125 | 1,109 | 1,121 | 97,100 |
| 2014/05/15 | 1,135 | 1,140 | 1,114 | 1,139 | 86,300 |
| 2014/05/14 | 1,120 | 1,141 | 1,112 | 1,140 | 129,900 |
| 2014/05/13 | 1,141 | 1,149 | 1,107 | 1,111 | 154,800 |
| 2014/05/12 | 1,176 | 1,176 | 1,114 | 1,129 | 211,000 |
| 2014/05/09 | 1,120 | 1,191 | 1,115 | 1,186 | 438,300 |
| 2014/05/08 | 1,050 | 1,112 | 1,045 | 1,109 | 295,500 |
| 2014/05/07 | 1,042 | 1,052 | 1,030 | 1,043 | 210,800 |
| 2014/05/02 | 1,030 | 1,048 | 1,027 | 1,043 | 99,400 |
| 2014/05/01 | 1,045 | 1,048 | 1,022 | 1,042 | 152,000 |
| 2014/04/30 | 1,059 | 1,069 | 1,032 | 1,033 | 153,800 |
| 2014/04/28 | 1,063 | 1,065 | 1,046 | 1,058 | 77,600 |
| 2014/04/25 | 1,067 | 1,073 | 1,053 | 1,068 | 97,600 |
| 2014/04/24 | 1,055 | 1,068 | 1,048 | 1,056 | 115,300 |
| 2014/04/23 | 1,046 | 1,050 | 1,040 | 1,048 | 41,900 |
| 2014/04/22 | 1,047 | 1,055 | 1,033 | 1,033 | 58,300 |
| 2014/04/21 | 1,050 | 1,058 | 1,040 | 1,047 | 78,000 |
| 2014/04/18 | 1,041 | 1,055 | 1,036 | 1,054 | 51,800 |
| 2014/04/17 | 1,056 | 1,058 | 1,036 | 1,041 | 116,200 |
| 2014/04/16 | 1,011 | 1,049 | 1,011 | 1,048 | 190,700 |
| 2014/04/15 | 1,042 | 1,042 | 1,006 | 1,007 | 198,300 |
| 2014/04/14 | 1,024 | 1,037 | 1,023 | 1,032 | 112,100 |
| 2014/04/11 | 1,004 | 1,035 | 1,004 | 1,024 | 132,400 |
| 2014/04/10 | 1,060 | 1,064 | 1,026 | 1,033 | 231,800 |
| 2014/04/09 | 1,030 | 1,044 | 1,024 | 1,034 | 241,800 |
| 2014/04/08 | 1,059 | 1,064 | 1,035 | 1,044 | 272,500 |
| 2014/04/07 | 1,070 | 1,083 | 1,057 | 1,060 | 239,600 |
| 2014/04/04 | 1,081 | 1,094 | 1,077 | 1,085 | 238,200 |
| 2014/04/03 | 1,068 | 1,089 | 1,059 | 1,080 | 466,200 |
| 2014/04/02 | 1,094 | 1,101 | 1,061 | 1,063 | 455,500 |
| 2014/04/01 | 1,110 | 1,114 | 1,081 | 1,094 | 150,700 |
| 2014/03/31 | 1,115 | 1,115 | 1,083 | 1,104 | 279,300 |
| 2014/03/28 | 1,086 | 1,100 | 1,066 | 1,095 | 186,700 |
| 2014/03/27 | 1,076 | 1,093 | 1,057 | 1,090 | 216,500 |
| 2014/03/26 | 1,060 | 1,087 | 1,032 | 1,083 | 415,300 |
| 2014/03/25 | 1,079 | 1,082 | 1,060 | 1,076 | 243,100 |
| 2014/03/24 | 1,100 | 1,140 | 1,087 | 1,091 | 228,400 |
| 2014/03/20 | 1,145 | 1,151 | 1,104 | 1,105 | 161,200 |
| 2014/03/19 | 1,180 | 1,188 | 1,143 | 1,151 | 134,000 |
| 2014/03/18 | 1,173 | 1,188 | 1,160 | 1,180 | 140,600 |
| 2014/03/17 | 1,155 | 1,168 | 1,140 | 1,150 | 133,400 |
| 2014/03/14 | 1,172 | 1,189 | 1,162 | 1,162 | 214,500 |
| 2014/03/13 | 1,207 | 1,216 | 1,187 | 1,195 | 216,700 |
| 2014/03/12 | 1,233 | 1,233 | 1,202 | 1,207 | 161,900 |
| 2014/03/11 | 1,263 | 1,265 | 1,229 | 1,242 | 98,100 |
| 2014/03/10 | 1,250 | 1,265 | 1,240 | 1,250 | 113,100 |
| 2014/03/07 | 1,278 | 1,288 | 1,230 | 1,242 | 300,400 |
| 2014/03/06 | 1,241 | 1,272 | 1,237 | 1,269 | 172,300 |
| 2014/03/05 | 1,280 | 1,291 | 1,248 | 1,255 | 254,400 |
| 2014/03/04 | 1,215 | 1,256 | 1,203 | 1,253 | 156,400 |
| 2014/03/03 | 1,240 | 1,243 | 1,202 | 1,223 | 202,000 |
| 2014/02/28 | 1,226 | 1,251 | 1,220 | 1,248 | 233,300 |
| 2014/02/27 | 1,239 | 1,246 | 1,226 | 1,226 | 150,000 |
| 2014/02/26 | 1,254 | 1,264 | 1,238 | 1,242 | 111,800 |
| 2014/02/25 | 1,296 | 1,300 | 1,266 | 1,277 | 86,100 |
| 2014/02/24 | 1,279 | 1,302 | 1,252 | 1,274 | 122,800 |
| 2014/02/21 | 1,241 | 1,270 | 1,241 | 1,266 | 108,300 |
| 2014/02/20 | 1,258 | 1,263 | 1,220 | 1,235 | 123,400 |
| 2014/02/19 | 1,262 | 1,267 | 1,244 | 1,258 | 136,900 |
| 2014/02/18 | 1,256 | 1,269 | 1,235 | 1,262 | 145,800 |
| 2014/02/17 | 1,252 | 1,274 | 1,226 | 1,249 | 147,500 |
| 2014/02/14 | 1,250 | 1,267 | 1,232 | 1,247 | 142,200 |
| 2014/02/13 | 1,273 | 1,279 | 1,244 | 1,250 | 194,000 |
| 2014/02/12 | 1,305 | 1,313 | 1,259 | 1,269 | 441,800 |
| 2014/02/10 | 1,267 | 1,278 | 1,246 | 1,271 | 144,000 |
| 2014/02/07 | 1,267 | 1,278 | 1,225 | 1,237 | 296,800 |
| 2014/02/06 | 1,245 | 1,265 | 1,230 | 1,247 | 146,200 |
| 2014/02/05 | 1,236 | 1,279 | 1,221 | 1,245 | 199,300 |
| 2014/02/04 | 1,247 | 1,259 | 1,205 | 1,206 | 316,600 |
| 2014/02/03 | 1,318 | 1,337 | 1,290 | 1,296 | 351,900 |
| 2014/01/31 | 1,469 | 1,490 | 1,310 | 1,338 | 481,900 |
| 2014/01/30 | 1,453 | 1,456 | 1,430 | 1,443 | 133,700 |
| 2014/01/29 | 1,475 | 1,494 | 1,464 | 1,493 | 68,300 |
| 2014/01/28 | 1,440 | 1,480 | 1,431 | 1,457 | 181,400 |
| 2014/01/27 | 1,439 | 1,472 | 1,439 | 1,445 | 146,500 |
| 2014/01/24 | 1,495 | 1,512 | 1,468 | 1,487 | 194,500 |
| 2014/01/23 | 1,583 | 1,587 | 1,525 | 1,526 | 111,700 |
| 2014/01/22 | 1,583 | 1,592 | 1,551 | 1,579 | 86,800 |
| 2014/01/21 | 1,595 | 1,612 | 1,578 | 1,582 | 205,500 |
| 2014/01/20 | 1,577 | 1,626 | 1,571 | 1,612 | 189,900 |
| 2014/01/17 | 1,590 | 1,590 | 1,565 | 1,577 | 105,400 |
| 2014/01/16 | 1,565 | 1,607 | 1,564 | 1,587 | 172,300 |
| 2014/01/15 | 1,564 | 1,572 | 1,533 | 1,557 | 157,000 |
| 2014/01/14 | 1,526 | 1,544 | 1,507 | 1,534 | 191,400 |
| 2014/01/10 | 1,507 | 1,563 | 1,500 | 1,559 | 266,800 |
| 2014/01/09 | 1,532 | 1,535 | 1,487 | 1,507 | 195,800 |
| 2014/01/08 | 1,493 | 1,529 | 1,493 | 1,526 | 129,000 |
| 2014/01/07 | 1,539 | 1,539 | 1,490 | 1,491 | 233,800 |
| 2014/01/06 | 1,562 | 1,568 | 1,533 | 1,551 | 134,200 |