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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,188 | 1,198 | 1,181 | 1,191 | 46,100 |
| 2021/12/29 | 1,172 | 1,192 | 1,171 | 1,192 | 75,800 |
| 2021/12/28 | 1,161 | 1,170 | 1,152 | 1,170 | 67,900 |
| 2021/12/27 | 1,146 | 1,152 | 1,135 | 1,150 | 64,800 |
| 2021/12/24 | 1,137 | 1,151 | 1,136 | 1,147 | 68,800 |
| 2021/12/23 | 1,112 | 1,127 | 1,110 | 1,121 | 47,100 |
| 2021/12/22 | 1,110 | 1,114 | 1,101 | 1,105 | 75,900 |
| 2021/12/21 | 1,105 | 1,115 | 1,095 | 1,104 | 101,100 |
| 2021/12/20 | 1,133 | 1,134 | 1,096 | 1,096 | 115,800 |
| 2021/12/17 | 1,170 | 1,172 | 1,153 | 1,156 | 127,200 |
| 2021/12/16 | 1,176 | 1,177 | 1,164 | 1,166 | 78,200 |
| 2021/12/15 | 1,149 | 1,165 | 1,146 | 1,154 | 99,400 |
| 2021/12/14 | 1,137 | 1,153 | 1,135 | 1,138 | 111,900 |
| 2021/12/13 | 1,154 | 1,160 | 1,133 | 1,144 | 96,200 |
| 2021/12/10 | 1,147 | 1,154 | 1,137 | 1,140 | 111,900 |
| 2021/12/09 | 1,164 | 1,164 | 1,147 | 1,147 | 50,700 |
| 2021/12/08 | 1,178 | 1,178 | 1,156 | 1,167 | 79,000 |
| 2021/12/07 | 1,150 | 1,169 | 1,150 | 1,165 | 90,000 |
| 2021/12/06 | 1,130 | 1,156 | 1,130 | 1,140 | 148,500 |
| 2021/12/03 | 1,126 | 1,147 | 1,106 | 1,147 | 134,500 |
| 2021/12/02 | 1,105 | 1,133 | 1,101 | 1,122 | 112,700 |
| 2021/12/01 | 1,091 | 1,116 | 1,088 | 1,109 | 89,100 |
| 2021/11/30 | 1,118 | 1,134 | 1,091 | 1,091 | 147,500 |
| 2021/11/29 | 1,126 | 1,128 | 1,101 | 1,102 | 119,500 |
| 2021/11/26 | 1,180 | 1,180 | 1,145 | 1,145 | 101,100 |
| 2021/11/25 | 1,193 | 1,200 | 1,182 | 1,188 | 53,100 |
| 2021/11/24 | 1,210 | 1,225 | 1,182 | 1,188 | 93,500 |
| 2021/11/22 | 1,193 | 1,194 | 1,175 | 1,188 | 63,400 |
| 2021/11/19 | 1,203 | 1,207 | 1,178 | 1,195 | 144,000 |
| 2021/11/18 | 1,198 | 1,206 | 1,175 | 1,203 | 161,800 |
| 2021/11/17 | 1,227 | 1,236 | 1,200 | 1,200 | 116,600 |
| 2021/11/16 | 1,236 | 1,237 | 1,200 | 1,218 | 220,400 |
| 2021/11/15 | 1,263 | 1,275 | 1,208 | 1,220 | 320,100 |
| 2021/11/12 | 1,325 | 1,346 | 1,324 | 1,332 | 90,000 |
| 2021/11/11 | 1,311 | 1,323 | 1,305 | 1,308 | 54,300 |
| 2021/11/10 | 1,334 | 1,342 | 1,308 | 1,311 | 68,900 |
| 2021/11/09 | 1,346 | 1,361 | 1,324 | 1,324 | 132,600 |
| 2021/11/08 | 1,329 | 1,352 | 1,324 | 1,347 | 68,700 |
| 2021/11/05 | 1,334 | 1,334 | 1,303 | 1,313 | 46,800 |
| 2021/11/04 | 1,333 | 1,365 | 1,328 | 1,363 | 134,400 |
| 2021/11/02 | 1,349 | 1,349 | 1,318 | 1,322 | 71,900 |
| 2021/11/01 | 1,342 | 1,356 | 1,333 | 1,356 | 127,400 |
| 2021/10/29 | 1,302 | 1,314 | 1,287 | 1,312 | 78,900 |
| 2021/10/28 | 1,314 | 1,316 | 1,294 | 1,302 | 150,600 |
| 2021/10/27 | 1,332 | 1,332 | 1,306 | 1,320 | 71,500 |
| 2021/10/26 | 1,325 | 1,348 | 1,317 | 1,336 | 77,200 |
| 2021/10/25 | 1,331 | 1,342 | 1,312 | 1,314 | 78,400 |
| 2021/10/22 | 1,341 | 1,364 | 1,331 | 1,347 | 71,800 |
| 2021/10/21 | 1,359 | 1,365 | 1,346 | 1,349 | 122,600 |
| 2021/10/20 | 1,362 | 1,370 | 1,349 | 1,352 | 96,800 |
| 2021/10/19 | 1,359 | 1,367 | 1,339 | 1,363 | 123,100 |
| 2021/10/18 | 1,348 | 1,359 | 1,340 | 1,355 | 107,000 |
| 2021/10/15 | 1,313 | 1,333 | 1,312 | 1,332 | 110,100 |
| 2021/10/14 | 1,290 | 1,310 | 1,280 | 1,310 | 97,900 |
| 2021/10/13 | 1,288 | 1,305 | 1,276 | 1,294 | 97,500 |
| 2021/10/12 | 1,275 | 1,303 | 1,275 | 1,292 | 151,300 |
| 2021/10/11 | 1,267 | 1,286 | 1,266 | 1,274 | 175,600 |
| 2021/10/08 | 1,253 | 1,269 | 1,245 | 1,249 | 321,900 |
| 2021/10/07 | 1,252 | 1,270 | 1,243 | 1,259 | 140,000 |
| 2021/10/06 | 1,260 | 1,288 | 1,245 | 1,252 | 128,800 |
| 2021/10/05 | 1,260 | 1,263 | 1,236 | 1,240 | 158,300 |
| 2021/10/04 | 1,294 | 1,294 | 1,262 | 1,268 | 139,300 |
| 2021/10/01 | 1,315 | 1,320 | 1,277 | 1,281 | 170,500 |
| 2021/09/30 | 1,359 | 1,365 | 1,323 | 1,329 | 135,400 |
| 2021/09/29 | 1,368 | 1,372 | 1,343 | 1,362 | 168,000 |
| 2021/09/28 | 1,386 | 1,400 | 1,380 | 1,397 | 119,300 |
| 2021/09/27 | 1,382 | 1,393 | 1,380 | 1,387 | 102,000 |
| 2021/09/24 | 1,378 | 1,381 | 1,361 | 1,380 | 139,500 |
| 2021/09/22 | 1,375 | 1,375 | 1,351 | 1,351 | 116,300 |
| 2021/09/21 | 1,388 | 1,401 | 1,375 | 1,375 | 150,900 |
| 2021/09/17 | 1,430 | 1,440 | 1,420 | 1,432 | 136,400 |
| 2021/09/16 | 1,425 | 1,434 | 1,415 | 1,426 | 116,800 |
| 2021/09/15 | 1,420 | 1,424 | 1,398 | 1,412 | 131,700 |
| 2021/09/14 | 1,438 | 1,446 | 1,431 | 1,445 | 126,400 |
| 2021/09/13 | 1,413 | 1,433 | 1,402 | 1,433 | 115,600 |
| 2021/09/10 | 1,411 | 1,419 | 1,404 | 1,412 | 103,300 |
| 2021/09/09 | 1,398 | 1,405 | 1,397 | 1,405 | 99,500 |
| 2021/09/08 | 1,397 | 1,406 | 1,387 | 1,406 | 131,600 |
| 2021/09/07 | 1,400 | 1,406 | 1,383 | 1,392 | 108,100 |
| 2021/09/06 | 1,402 | 1,405 | 1,370 | 1,384 | 96,100 |
| 2021/09/03 | 1,365 | 1,390 | 1,353 | 1,388 | 109,300 |
| 2021/09/02 | 1,354 | 1,354 | 1,333 | 1,335 | 131,400 |
| 2021/09/01 | 1,341 | 1,358 | 1,338 | 1,358 | 139,700 |
| 2021/08/31 | 1,341 | 1,349 | 1,335 | 1,341 | 109,300 |
| 2021/08/30 | 1,359 | 1,365 | 1,347 | 1,348 | 133,600 |
| 2021/08/27 | 1,310 | 1,330 | 1,306 | 1,329 | 96,200 |
| 2021/08/26 | 1,330 | 1,333 | 1,304 | 1,310 | 56,700 |
| 2021/08/25 | 1,334 | 1,346 | 1,318 | 1,325 | 99,700 |
| 2021/08/24 | 1,339 | 1,345 | 1,319 | 1,324 | 93,300 |
| 2021/08/23 | 1,314 | 1,334 | 1,314 | 1,317 | 93,300 |
| 2021/08/20 | 1,353 | 1,364 | 1,296 | 1,296 | 155,400 |
| 2021/08/19 | 1,408 | 1,411 | 1,355 | 1,356 | 116,400 |
| 2021/08/18 | 1,443 | 1,451 | 1,419 | 1,421 | 86,100 |
| 2021/08/17 | 1,450 | 1,465 | 1,435 | 1,435 | 79,300 |
| 2021/08/16 | 1,460 | 1,464 | 1,435 | 1,449 | 219,800 |
| 2021/08/13 | 1,455 | 1,462 | 1,442 | 1,460 | 167,100 |
| 2021/08/12 | 1,455 | 1,464 | 1,444 | 1,455 | 127,900 |
| 2021/08/11 | 1,458 | 1,462 | 1,427 | 1,444 | 168,500 |
| 2021/08/10 | 1,498 | 1,516 | 1,428 | 1,444 | 425,500 |
| 2021/08/06 | 1,578 | 1,585 | 1,552 | 1,560 | 132,000 |
| 2021/08/05 | 1,591 | 1,599 | 1,570 | 1,575 | 40,700 |
| 2021/08/04 | 1,625 | 1,625 | 1,605 | 1,618 | 80,000 |
| 2021/08/03 | 1,604 | 1,625 | 1,600 | 1,620 | 125,700 |
| 2021/08/02 | 1,569 | 1,616 | 1,567 | 1,610 | 77,300 |
| 2021/07/30 | 1,590 | 1,617 | 1,570 | 1,575 | 89,900 |
| 2021/07/29 | 1,610 | 1,622 | 1,587 | 1,595 | 76,900 |
| 2021/07/28 | 1,602 | 1,635 | 1,599 | 1,605 | 58,500 |
| 2021/07/27 | 1,618 | 1,627 | 1,610 | 1,621 | 58,500 |
| 2021/07/26 | 1,609 | 1,622 | 1,594 | 1,601 | 66,800 |
| 2021/07/21 | 1,559 | 1,577 | 1,558 | 1,570 | 93,100 |
| 2021/07/20 | 1,524 | 1,543 | 1,521 | 1,527 | 67,600 |
| 2021/07/19 | 1,546 | 1,553 | 1,529 | 1,540 | 72,800 |
| 2021/07/16 | 1,546 | 1,571 | 1,546 | 1,554 | 41,200 |
| 2021/07/15 | 1,550 | 1,568 | 1,546 | 1,553 | 49,500 |
| 2021/07/14 | 1,577 | 1,580 | 1,550 | 1,550 | 48,700 |
| 2021/07/13 | 1,579 | 1,597 | 1,571 | 1,597 | 78,500 |
| 2021/07/12 | 1,547 | 1,582 | 1,547 | 1,566 | 102,300 |
| 2021/07/09 | 1,515 | 1,527 | 1,501 | 1,523 | 132,500 |
| 2021/07/08 | 1,550 | 1,566 | 1,542 | 1,542 | 67,400 |
| 2021/07/07 | 1,559 | 1,567 | 1,535 | 1,535 | 44,400 |
| 2021/07/06 | 1,590 | 1,597 | 1,578 | 1,578 | 19,600 |
| 2021/07/05 | 1,587 | 1,596 | 1,580 | 1,590 | 34,000 |
| 2021/07/02 | 1,589 | 1,596 | 1,582 | 1,593 | 104,400 |
| 2021/07/01 | 1,601 | 1,609 | 1,575 | 1,580 | 46,000 |
| 2021/06/30 | 1,603 | 1,622 | 1,590 | 1,591 | 58,700 |
| 2021/06/29 | 1,630 | 1,630 | 1,586 | 1,595 | 58,200 |
| 2021/06/28 | 1,630 | 1,649 | 1,629 | 1,647 | 71,700 |
| 2021/06/25 | 1,615 | 1,624 | 1,611 | 1,619 | 88,900 |
| 2021/06/24 | 1,575 | 1,598 | 1,574 | 1,590 | 47,600 |
| 2021/06/23 | 1,579 | 1,583 | 1,563 | 1,570 | 72,000 |
| 2021/06/22 | 1,589 | 1,601 | 1,575 | 1,585 | 97,500 |
| 2021/06/21 | 1,547 | 1,550 | 1,524 | 1,529 | 91,900 |
| 2021/06/18 | 1,606 | 1,606 | 1,579 | 1,583 | 149,200 |
| 2021/06/17 | 1,630 | 1,648 | 1,616 | 1,618 | 59,300 |
| 2021/06/16 | 1,612 | 1,635 | 1,608 | 1,626 | 76,500 |
| 2021/06/15 | 1,618 | 1,626 | 1,601 | 1,614 | 105,100 |
| 2021/06/14 | 1,646 | 1,661 | 1,631 | 1,644 | 89,900 |
| 2021/06/11 | 1,660 | 1,668 | 1,636 | 1,642 | 108,500 |
| 2021/06/10 | 1,671 | 1,674 | 1,654 | 1,665 | 102,900 |
| 2021/06/09 | 1,697 | 1,711 | 1,687 | 1,690 | 70,900 |
| 2021/06/08 | 1,687 | 1,701 | 1,677 | 1,699 | 74,600 |
| 2021/06/07 | 1,740 | 1,741 | 1,692 | 1,697 | 88,100 |
| 2021/06/04 | 1,730 | 1,739 | 1,714 | 1,738 | 105,400 |
| 2021/06/03 | 1,676 | 1,720 | 1,666 | 1,716 | 160,300 |
| 2021/06/02 | 1,645 | 1,683 | 1,644 | 1,681 | 110,000 |
| 2021/06/01 | 1,640 | 1,664 | 1,630 | 1,660 | 74,200 |
| 2021/05/31 | 1,649 | 1,659 | 1,619 | 1,642 | 94,700 |
| 2021/05/28 | 1,640 | 1,663 | 1,634 | 1,649 | 134,300 |
| 2021/05/27 | 1,611 | 1,635 | 1,605 | 1,606 | 111,200 |
| 2021/05/26 | 1,601 | 1,632 | 1,601 | 1,625 | 50,100 |
| 2021/05/25 | 1,674 | 1,674 | 1,629 | 1,635 | 61,500 |
| 2021/05/24 | 1,664 | 1,681 | 1,649 | 1,675 | 69,100 |
| 2021/05/21 | 1,649 | 1,675 | 1,649 | 1,662 | 87,300 |
| 2021/05/20 | 1,626 | 1,675 | 1,620 | 1,667 | 161,100 |
| 2021/05/19 | 1,598 | 1,620 | 1,587 | 1,596 | 102,300 |
| 2021/05/18 | 1,589 | 1,648 | 1,587 | 1,622 | 157,800 |
| 2021/05/17 | 1,597 | 1,617 | 1,568 | 1,588 | 224,400 |
| 2021/05/14 | 1,425 | 1,563 | 1,418 | 1,531 | 351,700 |
| 2021/05/13 | 1,413 | 1,430 | 1,406 | 1,406 | 70,500 |
| 2021/05/12 | 1,440 | 1,449 | 1,402 | 1,426 | 92,600 |
| 2021/05/11 | 1,490 | 1,497 | 1,456 | 1,463 | 70,600 |
| 2021/05/10 | 1,473 | 1,507 | 1,472 | 1,505 | 67,000 |
| 2021/05/07 | 1,438 | 1,473 | 1,435 | 1,473 | 105,000 |
| 2021/05/06 | 1,440 | 1,458 | 1,436 | 1,443 | 163,600 |
| 2021/04/30 | 1,447 | 1,474 | 1,447 | 1,459 | 98,200 |
| 2021/04/28 | 1,421 | 1,438 | 1,413 | 1,437 | 196,700 |
| 2021/04/27 | 1,434 | 1,445 | 1,420 | 1,421 | 80,600 |
| 2021/04/26 | 1,480 | 1,480 | 1,438 | 1,440 | 119,600 |
| 2021/04/23 | 1,467 | 1,480 | 1,460 | 1,462 | 70,800 |
| 2021/04/22 | 1,477 | 1,496 | 1,464 | 1,482 | 55,700 |
| 2021/04/21 | 1,485 | 1,485 | 1,444 | 1,461 | 99,500 |
| 2021/04/20 | 1,544 | 1,544 | 1,508 | 1,511 | 77,100 |
| 2021/04/19 | 1,562 | 1,580 | 1,557 | 1,558 | 57,900 |
| 2021/04/16 | 1,577 | 1,577 | 1,548 | 1,559 | 78,000 |
| 2021/04/15 | 1,551 | 1,592 | 1,551 | 1,577 | 132,600 |
| 2021/04/14 | 1,556 | 1,561 | 1,533 | 1,538 | 64,600 |
| 2021/04/13 | 1,563 | 1,589 | 1,556 | 1,581 | 74,000 |
| 2021/04/12 | 1,523 | 1,554 | 1,523 | 1,550 | 73,500 |
| 2021/04/09 | 1,572 | 1,587 | 1,516 | 1,521 | 189,400 |
| 2021/04/08 | 1,592 | 1,592 | 1,556 | 1,568 | 98,600 |
| 2021/04/07 | 1,575 | 1,598 | 1,564 | 1,592 | 88,100 |
| 2021/04/06 | 1,592 | 1,600 | 1,544 | 1,546 | 115,900 |
| 2021/04/05 | 1,562 | 1,590 | 1,549 | 1,590 | 57,800 |
| 2021/04/02 | 1,585 | 1,595 | 1,557 | 1,558 | 55,500 |
| 2021/04/01 | 1,601 | 1,618 | 1,575 | 1,585 | 123,400 |
| 2021/03/31 | 1,595 | 1,619 | 1,560 | 1,561 | 241,300 |
| 2021/03/30 | 1,583 | 1,598 | 1,552 | 1,568 | 184,200 |
| 2021/03/29 | 1,630 | 1,652 | 1,593 | 1,611 | 418,700 |
| 2021/03/26 | 1,673 | 1,673 | 1,636 | 1,654 | 252,900 |
| 2021/03/25 | 1,643 | 1,661 | 1,629 | 1,636 | 175,400 |
| 2021/03/24 | 1,650 | 1,656 | 1,623 | 1,625 | 122,000 |
| 2021/03/23 | 1,703 | 1,738 | 1,673 | 1,673 | 119,800 |
| 2021/03/22 | 1,724 | 1,730 | 1,707 | 1,711 | 151,100 |
| 2021/03/19 | 1,694 | 1,741 | 1,686 | 1,728 | 197,400 |
| 2021/03/18 | 1,721 | 1,726 | 1,694 | 1,718 | 141,800 |
| 2021/03/17 | 1,678 | 1,696 | 1,669 | 1,696 | 146,400 |
| 2021/03/16 | 1,664 | 1,693 | 1,658 | 1,683 | 187,900 |
| 2021/03/15 | 1,631 | 1,662 | 1,621 | 1,649 | 169,000 |
| 2021/03/12 | 1,564 | 1,619 | 1,551 | 1,619 | 192,100 |
| 2021/03/11 | 1,542 | 1,577 | 1,542 | 1,568 | 127,600 |
| 2021/03/10 | 1,545 | 1,549 | 1,511 | 1,537 | 184,400 |
| 2021/03/09 | 1,596 | 1,605 | 1,541 | 1,570 | 239,400 |
| 2021/03/08 | 1,617 | 1,645 | 1,585 | 1,595 | 101,300 |
| 2021/03/05 | 1,581 | 1,615 | 1,561 | 1,607 | 148,800 |
| 2021/03/04 | 1,578 | 1,605 | 1,566 | 1,587 | 97,200 |
| 2021/03/03 | 1,549 | 1,580 | 1,549 | 1,577 | 76,100 |
| 2021/03/02 | 1,575 | 1,586 | 1,518 | 1,538 | 173,500 |
| 2021/03/01 | 1,503 | 1,554 | 1,502 | 1,547 | 149,800 |
| 2021/02/26 | 1,557 | 1,567 | 1,518 | 1,518 | 133,800 |
| 2021/02/25 | 1,557 | 1,584 | 1,554 | 1,572 | 175,400 |
| 2021/02/24 | 1,595 | 1,602 | 1,517 | 1,517 | 138,800 |
| 2021/02/22 | 1,578 | 1,604 | 1,564 | 1,586 | 95,400 |
| 2021/02/19 | 1,576 | 1,586 | 1,547 | 1,553 | 92,700 |
| 2021/02/18 | 1,620 | 1,645 | 1,581 | 1,581 | 134,500 |
| 2021/02/17 | 1,600 | 1,636 | 1,600 | 1,631 | 109,700 |
| 2021/02/16 | 1,643 | 1,645 | 1,601 | 1,615 | 82,500 |
| 2021/02/15 | 1,637 | 1,653 | 1,610 | 1,631 | 143,400 |
| 2021/02/12 | 1,609 | 1,631 | 1,593 | 1,630 | 168,600 |
| 2021/02/10 | 1,582 | 1,620 | 1,575 | 1,611 | 174,800 |
| 2021/02/09 | 1,615 | 1,624 | 1,578 | 1,589 | 261,000 |
| 2021/02/08 | 1,583 | 1,649 | 1,555 | 1,624 | 371,100 |
| 2021/02/05 | 1,610 | 1,670 | 1,604 | 1,663 | 219,700 |
| 2021/02/04 | 1,588 | 1,605 | 1,570 | 1,592 | 109,600 |
| 2021/02/03 | 1,555 | 1,590 | 1,552 | 1,588 | 157,200 |
| 2021/02/02 | 1,499 | 1,537 | 1,494 | 1,535 | 84,300 |
| 2021/02/01 | 1,447 | 1,495 | 1,447 | 1,492 | 71,800 |
| 2021/01/29 | 1,473 | 1,483 | 1,447 | 1,448 | 96,600 |
| 2021/01/28 | 1,428 | 1,474 | 1,426 | 1,462 | 101,400 |
| 2021/01/27 | 1,429 | 1,467 | 1,429 | 1,458 | 66,300 |
| 2021/01/26 | 1,467 | 1,471 | 1,438 | 1,442 | 82,500 |
| 2021/01/25 | 1,494 | 1,494 | 1,469 | 1,469 | 54,800 |
| 2021/01/22 | 1,490 | 1,496 | 1,478 | 1,494 | 67,900 |
| 2021/01/21 | 1,471 | 1,509 | 1,464 | 1,488 | 95,600 |
| 2021/01/20 | 1,459 | 1,462 | 1,432 | 1,457 | 200,700 |
| 2021/01/19 | 1,470 | 1,499 | 1,460 | 1,461 | 90,600 |
| 2021/01/18 | 1,482 | 1,503 | 1,467 | 1,473 | 127,200 |
| 2021/01/15 | 1,554 | 1,555 | 1,493 | 1,493 | 110,000 |
| 2021/01/14 | 1,557 | 1,569 | 1,533 | 1,556 | 83,500 |
| 2021/01/13 | 1,580 | 1,584 | 1,551 | 1,555 | 88,700 |
| 2021/01/12 | 1,577 | 1,593 | 1,557 | 1,587 | 125,200 |
| 2021/01/08 | 1,553 | 1,570 | 1,541 | 1,567 | 126,600 |
| 2021/01/07 | 1,555 | 1,562 | 1,524 | 1,550 | 143,100 |
| 2021/01/06 | 1,513 | 1,531 | 1,506 | 1,515 | 106,000 |
| 2021/01/05 | 1,518 | 1,527 | 1,494 | 1,504 | 112,700 |
| 2021/01/04 | 1,566 | 1,566 | 1,509 | 1,525 | 114,800 |