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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,225 | 3,235 | 3,190 | 3,195 | 86,500 |
| 2017/12/28 | 3,255 | 3,255 | 3,210 | 3,215 | 65,200 |
| 2017/12/27 | 3,295 | 3,295 | 3,250 | 3,260 | 40,500 |
| 2017/12/26 | 3,305 | 3,320 | 3,285 | 3,300 | 61,500 |
| 2017/12/25 | 3,295 | 3,315 | 3,275 | 3,285 | 62,600 |
| 2017/12/22 | 3,330 | 3,340 | 3,280 | 3,290 | 97,100 |
| 2017/12/21 | 3,320 | 3,325 | 3,295 | 3,315 | 38,900 |
| 2017/12/20 | 3,250 | 3,325 | 3,245 | 3,315 | 77,200 |
| 2017/12/19 | 3,255 | 3,270 | 3,245 | 3,245 | 40,000 |
| 2017/12/18 | 3,235 | 3,250 | 3,195 | 3,235 | 87,000 |
| 2017/12/15 | 3,270 | 3,290 | 3,215 | 3,225 | 152,800 |
| 2017/12/14 | 3,230 | 3,280 | 3,210 | 3,275 | 97,000 |
| 2017/12/13 | 3,240 | 3,240 | 3,190 | 3,210 | 117,300 |
| 2017/12/12 | 3,290 | 3,290 | 3,225 | 3,235 | 101,700 |
| 2017/12/11 | 3,260 | 3,260 | 3,200 | 3,240 | 99,100 |
| 2017/12/08 | 3,150 | 3,225 | 3,150 | 3,200 | 127,300 |
| 2017/12/07 | 3,120 | 3,160 | 3,110 | 3,145 | 77,200 |
| 2017/12/06 | 3,155 | 3,185 | 3,070 | 3,105 | 138,100 |
| 2017/12/05 | 3,160 | 3,230 | 3,125 | 3,180 | 229,400 |
| 2017/12/04 | 3,235 | 3,235 | 3,170 | 3,170 | 63,000 |
| 2017/12/01 | 3,190 | 3,235 | 3,170 | 3,225 | 69,900 |
| 2017/11/30 | 3,230 | 3,235 | 3,165 | 3,220 | 90,600 |
| 2017/11/29 | 3,240 | 3,240 | 3,185 | 3,190 | 47,400 |
| 2017/11/28 | 3,215 | 3,215 | 3,170 | 3,175 | 65,300 |
| 2017/11/27 | 3,275 | 3,275 | 3,215 | 3,215 | 81,700 |
| 2017/11/24 | 3,265 | 3,270 | 3,220 | 3,260 | 56,000 |
| 2017/11/22 | 3,295 | 3,295 | 3,255 | 3,265 | 81,900 |
| 2017/11/21 | 3,260 | 3,290 | 3,240 | 3,280 | 55,600 |
| 2017/11/20 | 3,195 | 3,245 | 3,195 | 3,240 | 59,500 |
| 2017/11/17 | 3,285 | 3,285 | 3,230 | 3,235 | 86,300 |
| 2017/11/16 | 3,210 | 3,245 | 3,180 | 3,225 | 101,900 |
| 2017/11/15 | 3,260 | 3,300 | 3,205 | 3,210 | 143,200 |
| 2017/11/14 | 3,285 | 3,325 | 3,225 | 3,290 | 107,700 |
| 2017/11/13 | 3,285 | 3,295 | 3,240 | 3,250 | 77,200 |
| 2017/11/10 | 3,315 | 3,335 | 3,280 | 3,295 | 97,000 |
| 2017/11/09 | 3,380 | 3,380 | 3,285 | 3,330 | 168,000 |
| 2017/11/08 | 3,260 | 3,345 | 3,255 | 3,345 | 139,200 |
| 2017/11/07 | 3,210 | 3,255 | 3,210 | 3,255 | 121,600 |
| 2017/11/06 | 3,270 | 3,280 | 3,185 | 3,215 | 239,100 |
| 2017/11/02 | 3,210 | 3,275 | 3,210 | 3,265 | 230,400 |
| 2017/11/01 | 3,360 | 3,365 | 3,185 | 3,220 | 400,900 |
| 2017/10/31 | 3,430 | 3,435 | 3,280 | 3,330 | 268,600 |
| 2017/10/30 | 3,415 | 3,445 | 3,370 | 3,425 | 270,900 |
| 2017/10/27 | 3,415 | 3,445 | 3,380 | 3,445 | 108,000 |
| 2017/10/26 | 3,410 | 3,460 | 3,410 | 3,420 | 111,900 |
| 2017/10/25 | 3,475 | 3,475 | 3,415 | 3,420 | 162,700 |
| 2017/10/24 | 3,430 | 3,490 | 3,430 | 3,485 | 127,500 |
| 2017/10/23 | 3,480 | 3,480 | 3,445 | 3,455 | 58,700 |
| 2017/10/20 | 3,440 | 3,455 | 3,395 | 3,430 | 105,300 |
| 2017/10/19 | 3,415 | 3,445 | 3,390 | 3,440 | 80,900 |
| 2017/10/18 | 3,435 | 3,440 | 3,400 | 3,420 | 131,300 |
| 2017/10/17 | 3,380 | 3,440 | 3,340 | 3,425 | 209,500 |
| 2017/10/16 | 3,400 | 3,415 | 3,380 | 3,390 | 126,500 |
| 2017/10/13 | 3,415 | 3,430 | 3,390 | 3,425 | 64,700 |
| 2017/10/12 | 3,420 | 3,445 | 3,390 | 3,410 | 61,700 |
| 2017/10/11 | 3,420 | 3,430 | 3,390 | 3,420 | 49,000 |
| 2017/10/10 | 3,405 | 3,425 | 3,385 | 3,420 | 70,300 |
| 2017/10/06 | 3,365 | 3,425 | 3,365 | 3,420 | 86,500 |
| 2017/10/05 | 3,390 | 3,390 | 3,330 | 3,360 | 141,600 |
| 2017/10/04 | 3,435 | 3,445 | 3,390 | 3,420 | 56,000 |
| 2017/10/03 | 3,420 | 3,445 | 3,400 | 3,430 | 90,100 |
| 2017/10/02 | 3,465 | 3,465 | 3,390 | 3,410 | 76,500 |
| 2017/09/29 | 3,465 | 3,495 | 3,430 | 3,455 | 81,400 |
| 2017/09/28 | 3,445 | 3,485 | 3,420 | 3,475 | 86,300 |
| 2017/09/27 | 3,410 | 3,440 | 3,375 | 3,440 | 77,700 |
| 2017/09/26 | 3,455 | 3,505 | 3,435 | 3,450 | 210,000 |
| 2017/09/25 | 3,360 | 3,410 | 3,350 | 3,390 | 132,100 |
| 2017/09/22 | 3,345 | 3,365 | 3,315 | 3,325 | 74,300 |
| 2017/09/21 | 3,340 | 3,365 | 3,340 | 3,350 | 94,600 |
| 2017/09/20 | 3,350 | 3,350 | 3,325 | 3,330 | 75,300 |
| 2017/09/19 | 3,300 | 3,345 | 3,295 | 3,345 | 188,800 |
| 2017/09/15 | 3,215 | 3,245 | 3,205 | 3,245 | 150,100 |
| 2017/09/14 | 3,170 | 3,225 | 3,160 | 3,200 | 161,400 |
| 2017/09/13 | 3,125 | 3,160 | 3,115 | 3,155 | 135,700 |
| 2017/09/12 | 3,110 | 3,115 | 3,085 | 3,090 | 78,600 |
| 2017/09/11 | 3,110 | 3,130 | 3,085 | 3,085 | 129,800 |
| 2017/09/08 | 3,090 | 3,110 | 3,070 | 3,080 | 133,900 |
| 2017/09/07 | 3,050 | 3,100 | 3,050 | 3,095 | 92,700 |
| 2017/09/06 | 3,020 | 3,060 | 3,005 | 3,050 | 93,300 |
| 2017/09/05 | 3,120 | 3,130 | 3,045 | 3,060 | 107,700 |
| 2017/09/04 | 3,195 | 3,205 | 3,115 | 3,120 | 128,000 |
| 2017/09/01 | 3,200 | 3,245 | 3,190 | 3,190 | 225,900 |
| 2017/08/31 | 3,175 | 3,195 | 3,170 | 3,180 | 245,300 |
| 2017/08/30 | 3,095 | 3,135 | 3,090 | 3,130 | 148,900 |
| 2017/08/29 | 3,035 | 3,080 | 3,035 | 3,075 | 120,400 |
| 2017/08/28 | 3,075 | 3,080 | 3,045 | 3,070 | 150,100 |
| 2017/08/25 | 3,080 | 3,085 | 3,055 | 3,065 | 111,600 |
| 2017/08/24 | 3,035 | 3,080 | 3,030 | 3,055 | 124,700 |
| 2017/08/23 | 3,070 | 3,085 | 3,030 | 3,045 | 141,200 |
| 2017/08/22 | 3,030 | 3,050 | 3,005 | 3,035 | 78,600 |
| 2017/08/21 | 3,060 | 3,060 | 3,020 | 3,045 | 137,800 |
| 2017/08/18 | 3,025 | 3,055 | 3,000 | 3,040 | 272,200 |
| 2017/08/17 | 3,000 | 3,070 | 2,994 | 3,065 | 219,000 |
| 2017/08/16 | 3,020 | 3,025 | 2,995 | 3,005 | 145,400 |
| 2017/08/15 | 3,010 | 3,055 | 3,010 | 3,035 | 89,100 |
| 2017/08/14 | 2,987 | 3,000 | 2,958 | 2,984 | 124,400 |
| 2017/08/10 | 3,005 | 3,035 | 2,995 | 3,025 | 73,400 |
| 2017/08/09 | 3,070 | 3,080 | 2,986 | 3,005 | 129,700 |
| 2017/08/08 | 3,110 | 3,120 | 3,050 | 3,080 | 134,600 |
| 2017/08/07 | 3,130 | 3,150 | 3,115 | 3,125 | 58,500 |
| 2017/08/04 | 3,105 | 3,105 | 3,085 | 3,105 | 79,100 |
| 2017/08/03 | 3,115 | 3,120 | 3,065 | 3,110 | 105,700 |
| 2017/08/02 | 3,080 | 3,115 | 3,060 | 3,110 | 239,600 |
| 2017/08/01 | 3,055 | 3,145 | 3,020 | 3,065 | 557,900 |
| 2017/07/31 | 2,944 | 2,952 | 2,876 | 2,912 | 135,300 |
| 2017/07/28 | 2,951 | 2,956 | 2,917 | 2,932 | 142,100 |
| 2017/07/27 | 2,971 | 2,992 | 2,947 | 2,957 | 179,800 |
| 2017/07/26 | 2,976 | 2,998 | 2,961 | 2,970 | 68,400 |
| 2017/07/25 | 2,956 | 2,969 | 2,940 | 2,952 | 85,900 |
| 2017/07/24 | 2,930 | 2,951 | 2,900 | 2,949 | 101,000 |
| 2017/07/21 | 2,953 | 2,962 | 2,937 | 2,948 | 88,200 |
| 2017/07/20 | 2,955 | 2,979 | 2,940 | 2,971 | 67,700 |
| 2017/07/19 | 2,975 | 2,982 | 2,951 | 2,954 | 92,100 |
| 2017/07/18 | 2,978 | 3,010 | 2,959 | 2,999 | 133,100 |
| 2017/07/14 | 2,961 | 3,005 | 2,950 | 2,978 | 186,700 |
| 2017/07/13 | 2,974 | 2,978 | 2,936 | 2,953 | 90,000 |
| 2017/07/12 | 2,982 | 2,984 | 2,956 | 2,956 | 98,200 |
| 2017/07/11 | 2,982 | 3,015 | 2,958 | 2,990 | 135,200 |
| 2017/07/10 | 3,020 | 3,040 | 3,000 | 3,000 | 114,800 |
| 2017/07/07 | 2,990 | 3,060 | 2,977 | 3,010 | 111,300 |
| 2017/07/06 | 3,025 | 3,050 | 3,000 | 3,035 | 106,300 |
| 2017/07/05 | 3,050 | 3,085 | 3,025 | 3,055 | 115,000 |
| 2017/07/04 | 3,050 | 3,075 | 3,030 | 3,040 | 137,700 |
| 2017/07/03 | 3,030 | 3,060 | 3,015 | 3,025 | 211,000 |
| 2017/06/30 | 3,050 | 3,050 | 3,020 | 3,040 | 111,500 |
| 2017/06/29 | 3,035 | 3,045 | 2,999 | 3,045 | 89,700 |
| 2017/06/28 | 2,991 | 3,020 | 2,977 | 2,986 | 96,500 |
| 2017/06/27 | 2,975 | 2,995 | 2,968 | 2,995 | 81,600 |
| 2017/06/26 | 2,959 | 2,960 | 2,939 | 2,946 | 84,100 |
| 2017/06/23 | 2,950 | 2,965 | 2,925 | 2,959 | 200,100 |
| 2017/06/22 | 2,969 | 2,990 | 2,961 | 2,964 | 61,600 |
| 2017/06/21 | 3,000 | 3,020 | 2,960 | 2,966 | 150,800 |
| 2017/06/20 | 2,983 | 3,045 | 2,983 | 3,030 | 67,100 |
| 2017/06/19 | 2,976 | 3,005 | 2,962 | 2,973 | 156,100 |
| 2017/06/16 | 2,981 | 3,000 | 2,932 | 2,943 | 185,400 |
| 2017/06/15 | 3,010 | 3,010 | 2,955 | 2,964 | 143,200 |
| 2017/06/14 | 3,065 | 3,070 | 3,040 | 3,040 | 49,700 |
| 2017/06/13 | 3,070 | 3,085 | 3,050 | 3,050 | 43,300 |
| 2017/06/12 | 3,075 | 3,075 | 3,035 | 3,065 | 50,500 |
| 2017/06/09 | 3,070 | 3,095 | 3,050 | 3,075 | 84,000 |
| 2017/06/08 | 3,130 | 3,135 | 3,080 | 3,080 | 53,600 |
| 2017/06/07 | 3,060 | 3,125 | 3,055 | 3,110 | 87,500 |
| 2017/06/06 | 3,110 | 3,120 | 3,055 | 3,065 | 149,700 |
| 2017/06/05 | 3,180 | 3,190 | 3,115 | 3,135 | 134,700 |
| 2017/06/02 | 3,190 | 3,230 | 3,175 | 3,220 | 142,300 |
| 2017/06/01 | 3,130 | 3,160 | 3,110 | 3,160 | 113,400 |
| 2017/05/31 | 3,115 | 3,165 | 3,105 | 3,135 | 105,200 |
| 2017/05/30 | 3,085 | 3,115 | 3,055 | 3,100 | 68,500 |
| 2017/05/29 | 3,105 | 3,110 | 3,065 | 3,070 | 62,900 |
| 2017/05/26 | 3,125 | 3,125 | 3,065 | 3,080 | 79,700 |
| 2017/05/25 | 3,125 | 3,155 | 3,125 | 3,135 | 49,200 |
| 2017/05/24 | 3,155 | 3,175 | 3,105 | 3,135 | 70,700 |
| 2017/05/23 | 3,120 | 3,135 | 3,105 | 3,110 | 91,500 |
| 2017/05/22 | 3,115 | 3,130 | 3,095 | 3,120 | 49,400 |
| 2017/05/19 | 3,130 | 3,140 | 3,085 | 3,105 | 94,500 |
| 2017/05/18 | 3,120 | 3,130 | 3,090 | 3,125 | 84,500 |
| 2017/05/17 | 3,185 | 3,205 | 3,170 | 3,190 | 157,500 |
| 2017/05/16 | 3,135 | 3,190 | 3,130 | 3,190 | 137,800 |
| 2017/05/15 | 3,165 | 3,170 | 3,125 | 3,140 | 95,200 |
| 2017/05/12 | 3,180 | 3,200 | 3,160 | 3,175 | 135,800 |
| 2017/05/11 | 3,185 | 3,220 | 3,170 | 3,190 | 98,400 |
| 2017/05/10 | 3,150 | 3,165 | 3,140 | 3,160 | 117,400 |
| 2017/05/09 | 3,135 | 3,170 | 3,120 | 3,150 | 114,800 |
| 2017/05/08 | 3,100 | 3,145 | 3,095 | 3,135 | 144,700 |
| 2017/05/02 | 3,035 | 3,060 | 3,025 | 3,045 | 105,500 |
| 2017/05/01 | 2,955 | 3,020 | 2,955 | 3,020 | 97,300 |
| 2017/04/28 | 2,980 | 2,999 | 2,947 | 2,969 | 84,300 |
| 2017/04/27 | 2,940 | 2,973 | 2,933 | 2,961 | 99,400 |
| 2017/04/26 | 2,920 | 2,948 | 2,909 | 2,940 | 134,600 |
| 2017/04/25 | 2,844 | 2,890 | 2,837 | 2,875 | 145,900 |
| 2017/04/24 | 2,859 | 2,874 | 2,817 | 2,844 | 144,400 |
| 2017/04/21 | 2,777 | 2,797 | 2,757 | 2,791 | 123,400 |
| 2017/04/20 | 2,693 | 2,745 | 2,691 | 2,736 | 99,200 |
| 2017/04/19 | 2,673 | 2,707 | 2,673 | 2,693 | 74,200 |
| 2017/04/18 | 2,694 | 2,726 | 2,693 | 2,700 | 65,700 |
| 2017/04/17 | 2,679 | 2,687 | 2,651 | 2,676 | 68,400 |
| 2017/04/14 | 2,713 | 2,714 | 2,677 | 2,685 | 57,300 |
| 2017/04/13 | 2,705 | 2,717 | 2,672 | 2,697 | 165,600 |
| 2017/04/12 | 2,730 | 2,744 | 2,699 | 2,733 | 209,800 |
| 2017/04/11 | 2,733 | 2,787 | 2,668 | 2,775 | 177,600 |
| 2017/04/10 | 2,760 | 2,824 | 2,760 | 2,783 | 158,800 |
| 2017/04/07 | 2,777 | 2,803 | 2,766 | 2,785 | 102,400 |
| 2017/04/06 | 2,792 | 2,807 | 2,756 | 2,763 | 171,400 |
| 2017/04/05 | 2,855 | 2,878 | 2,812 | 2,833 | 129,300 |
| 2017/04/04 | 2,860 | 2,868 | 2,834 | 2,854 | 107,800 |
| 2017/04/03 | 2,934 | 2,936 | 2,905 | 2,907 | 86,000 |
| 2017/03/31 | 2,982 | 2,992 | 2,897 | 2,897 | 89,100 |
| 2017/03/30 | 2,953 | 2,998 | 2,935 | 2,952 | 77,000 |
| 2017/03/29 | 2,931 | 2,984 | 2,918 | 2,956 | 129,000 |
| 2017/03/28 | 2,888 | 2,929 | 2,888 | 2,919 | 158,000 |
| 2017/03/27 | 2,835 | 2,872 | 2,828 | 2,841 | 61,700 |
| 2017/03/24 | 2,855 | 2,882 | 2,829 | 2,867 | 96,900 |
| 2017/03/23 | 2,892 | 2,892 | 2,845 | 2,866 | 121,200 |
| 2017/03/22 | 2,945 | 2,945 | 2,911 | 2,913 | 82,300 |
| 2017/03/21 | 2,995 | 3,015 | 2,975 | 2,990 | 62,800 |
| 2017/03/17 | 3,010 | 3,015 | 2,984 | 3,000 | 51,400 |
| 2017/03/16 | 2,988 | 3,015 | 2,965 | 3,005 | 95,800 |
| 2017/03/15 | 2,999 | 3,035 | 2,984 | 3,015 | 72,300 |
| 2017/03/14 | 3,015 | 3,020 | 2,980 | 3,000 | 139,500 |
| 2017/03/13 | 3,000 | 3,045 | 2,987 | 3,015 | 135,600 |
| 2017/03/10 | 3,000 | 3,025 | 2,992 | 3,015 | 168,400 |
| 2017/03/09 | 2,968 | 2,981 | 2,944 | 2,975 | 83,500 |
| 2017/03/08 | 2,961 | 2,962 | 2,925 | 2,950 | 77,700 |
| 2017/03/07 | 3,010 | 3,025 | 2,956 | 2,958 | 102,200 |
| 2017/03/06 | 3,020 | 3,045 | 3,005 | 3,030 | 52,900 |
| 2017/03/03 | 2,995 | 3,045 | 2,995 | 3,020 | 109,700 |
| 2017/03/02 | 2,997 | 3,025 | 2,990 | 3,005 | 81,300 |
| 2017/03/01 | 2,950 | 2,964 | 2,906 | 2,962 | 81,200 |
| 2017/02/28 | 2,973 | 3,015 | 2,949 | 2,949 | 74,000 |
| 2017/02/27 | 2,970 | 2,970 | 2,922 | 2,945 | 76,000 |
| 2017/02/24 | 2,981 | 2,995 | 2,946 | 2,974 | 124,800 |
| 2017/02/23 | 3,000 | 3,110 | 2,993 | 3,000 | 186,700 |
| 2017/02/22 | 2,911 | 2,939 | 2,884 | 2,937 | 109,300 |
| 2017/02/21 | 2,925 | 2,940 | 2,907 | 2,932 | 43,300 |
| 2017/02/20 | 2,943 | 2,949 | 2,889 | 2,922 | 139,200 |
| 2017/02/17 | 2,965 | 2,980 | 2,950 | 2,959 | 107,600 |
| 2017/02/16 | 2,974 | 3,020 | 2,958 | 2,975 | 188,700 |
| 2017/02/15 | 2,870 | 2,955 | 2,862 | 2,951 | 211,400 |
| 2017/02/14 | 2,862 | 2,874 | 2,817 | 2,824 | 117,000 |
| 2017/02/13 | 2,858 | 2,869 | 2,824 | 2,837 | 86,900 |
| 2017/02/10 | 2,831 | 2,846 | 2,801 | 2,840 | 144,600 |
| 2017/02/09 | 2,790 | 2,794 | 2,763 | 2,787 | 105,800 |
| 2017/02/08 | 2,762 | 2,797 | 2,762 | 2,797 | 84,000 |
| 2017/02/07 | 2,784 | 2,805 | 2,771 | 2,790 | 150,400 |
| 2017/02/06 | 2,802 | 2,820 | 2,771 | 2,818 | 129,000 |
| 2017/02/03 | 2,800 | 2,868 | 2,800 | 2,815 | 79,300 |
| 2017/02/02 | 2,856 | 2,867 | 2,794 | 2,800 | 123,300 |
| 2017/02/01 | 2,919 | 2,919 | 2,858 | 2,876 | 185,100 |
| 2017/01/31 | 2,825 | 2,926 | 2,817 | 2,876 | 268,200 |
| 2017/01/30 | 2,800 | 2,846 | 2,800 | 2,842 | 124,400 |
| 2017/01/27 | 2,851 | 2,851 | 2,798 | 2,817 | 268,300 |
| 2017/01/26 | 2,860 | 2,887 | 2,834 | 2,869 | 117,500 |
| 2017/01/25 | 2,796 | 2,852 | 2,791 | 2,838 | 197,500 |
| 2017/01/24 | 2,783 | 2,793 | 2,736 | 2,742 | 169,300 |
| 2017/01/23 | 2,799 | 2,811 | 2,760 | 2,783 | 267,900 |
| 2017/01/20 | 2,870 | 2,906 | 2,844 | 2,895 | 94,600 |
| 2017/01/19 | 2,861 | 2,882 | 2,847 | 2,873 | 64,100 |
| 2017/01/18 | 2,800 | 2,824 | 2,777 | 2,820 | 55,100 |
| 2017/01/17 | 2,864 | 2,864 | 2,805 | 2,808 | 95,500 |
| 2017/01/16 | 2,911 | 2,917 | 2,865 | 2,871 | 72,600 |
| 2017/01/13 | 2,900 | 2,936 | 2,889 | 2,924 | 66,400 |
| 2017/01/12 | 2,950 | 2,963 | 2,913 | 2,916 | 117,500 |
| 2017/01/11 | 2,916 | 2,994 | 2,900 | 2,982 | 212,100 |
| 2017/01/10 | 2,854 | 2,929 | 2,825 | 2,890 | 173,900 |
| 2017/01/06 | 2,928 | 2,928 | 2,873 | 2,898 | 128,500 |
| 2017/01/05 | 3,015 | 3,015 | 2,948 | 2,961 | 94,100 |
| 2017/01/04 | 2,942 | 3,015 | 2,934 | 3,015 | 129,100 |