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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,135 | 1,144 | 1,128 | 1,134 | 69,900 |
| 2022/12/29 | 1,117 | 1,133 | 1,113 | 1,133 | 55,800 |
| 2022/12/28 | 1,117 | 1,120 | 1,108 | 1,120 | 54,600 |
| 2022/12/27 | 1,131 | 1,131 | 1,113 | 1,117 | 41,600 |
| 2022/12/26 | 1,107 | 1,123 | 1,107 | 1,118 | 52,600 |
| 2022/12/23 | 1,116 | 1,116 | 1,098 | 1,108 | 109,400 |
| 2022/12/22 | 1,122 | 1,134 | 1,121 | 1,131 | 73,100 |
| 2022/12/21 | 1,154 | 1,159 | 1,103 | 1,117 | 129,500 |
| 2022/12/20 | 1,177 | 1,186 | 1,141 | 1,159 | 113,100 |
| 2022/12/19 | 1,169 | 1,187 | 1,168 | 1,176 | 53,800 |
| 2022/12/16 | 1,191 | 1,197 | 1,181 | 1,181 | 120,900 |
| 2022/12/15 | 1,201 | 1,211 | 1,193 | 1,202 | 54,000 |
| 2022/12/14 | 1,221 | 1,229 | 1,212 | 1,222 | 98,200 |
| 2022/12/13 | 1,218 | 1,231 | 1,212 | 1,215 | 137,900 |
| 2022/12/12 | 1,170 | 1,199 | 1,166 | 1,198 | 152,400 |
| 2022/12/09 | 1,165 | 1,181 | 1,163 | 1,169 | 86,500 |
| 2022/12/08 | 1,191 | 1,191 | 1,151 | 1,159 | 92,300 |
| 2022/12/07 | 1,210 | 1,222 | 1,191 | 1,191 | 91,200 |
| 2022/12/06 | 1,208 | 1,223 | 1,203 | 1,218 | 149,200 |
| 2022/12/05 | 1,202 | 1,214 | 1,177 | 1,214 | 142,500 |
| 2022/12/02 | 1,229 | 1,229 | 1,186 | 1,201 | 120,600 |
| 2022/12/01 | 1,267 | 1,267 | 1,243 | 1,243 | 95,200 |
| 2022/11/30 | 1,271 | 1,279 | 1,252 | 1,259 | 110,700 |
| 2022/11/29 | 1,306 | 1,308 | 1,276 | 1,279 | 111,200 |
| 2022/11/28 | 1,310 | 1,316 | 1,301 | 1,308 | 167,700 |
| 2022/11/25 | 1,288 | 1,309 | 1,287 | 1,309 | 116,600 |
| 2022/11/24 | 1,279 | 1,294 | 1,272 | 1,276 | 125,300 |
| 2022/11/22 | 1,244 | 1,267 | 1,244 | 1,266 | 130,700 |
| 2022/11/21 | 1,234 | 1,248 | 1,230 | 1,245 | 104,300 |
| 2022/11/18 | 1,215 | 1,232 | 1,212 | 1,230 | 66,100 |
| 2022/11/17 | 1,187 | 1,208 | 1,180 | 1,206 | 62,800 |
| 2022/11/16 | 1,191 | 1,210 | 1,165 | 1,193 | 126,400 |
| 2022/11/15 | 1,209 | 1,227 | 1,193 | 1,197 | 119,900 |
| 2022/11/14 | 1,217 | 1,217 | 1,182 | 1,182 | 111,700 |
| 2022/11/11 | 1,226 | 1,227 | 1,206 | 1,216 | 102,400 |
| 2022/11/10 | 1,209 | 1,209 | 1,187 | 1,208 | 63,500 |
| 2022/11/09 | 1,227 | 1,234 | 1,206 | 1,207 | 96,100 |
| 2022/11/08 | 1,222 | 1,239 | 1,210 | 1,227 | 115,300 |
| 2022/11/07 | 1,197 | 1,212 | 1,188 | 1,206 | 73,900 |
| 2022/11/04 | 1,183 | 1,195 | 1,168 | 1,182 | 77,500 |
| 2022/11/02 | 1,168 | 1,202 | 1,168 | 1,199 | 125,700 |
| 2022/11/01 | 1,176 | 1,189 | 1,175 | 1,178 | 55,800 |
| 2022/10/31 | 1,149 | 1,179 | 1,149 | 1,177 | 84,200 |
| 2022/10/28 | 1,127 | 1,154 | 1,120 | 1,139 | 272,800 |
| 2022/10/27 | 1,156 | 1,156 | 1,134 | 1,143 | 114,600 |
| 2022/10/26 | 1,170 | 1,173 | 1,155 | 1,157 | 66,200 |
| 2022/10/25 | 1,164 | 1,176 | 1,163 | 1,169 | 67,900 |
| 2022/10/24 | 1,175 | 1,178 | 1,155 | 1,155 | 66,500 |
| 2022/10/21 | 1,164 | 1,174 | 1,158 | 1,158 | 64,300 |
| 2022/10/20 | 1,180 | 1,188 | 1,173 | 1,178 | 80,200 |
| 2022/10/19 | 1,183 | 1,192 | 1,182 | 1,187 | 58,000 |
| 2022/10/18 | 1,200 | 1,200 | 1,178 | 1,189 | 69,100 |
| 2022/10/17 | 1,184 | 1,187 | 1,176 | 1,181 | 73,000 |
| 2022/10/14 | 1,182 | 1,200 | 1,164 | 1,188 | 122,700 |
| 2022/10/13 | 1,135 | 1,154 | 1,128 | 1,149 | 85,700 |
| 2022/10/12 | 1,143 | 1,148 | 1,133 | 1,141 | 110,400 |
| 2022/10/11 | 1,144 | 1,160 | 1,134 | 1,134 | 147,100 |
| 2022/10/07 | 1,131 | 1,155 | 1,129 | 1,146 | 74,200 |
| 2022/10/06 | 1,138 | 1,171 | 1,138 | 1,144 | 89,300 |
| 2022/10/05 | 1,172 | 1,178 | 1,155 | 1,155 | 112,200 |
| 2022/10/04 | 1,125 | 1,166 | 1,125 | 1,145 | 102,500 |
| 2022/10/03 | 1,098 | 1,130 | 1,096 | 1,130 | 109,600 |
| 2022/09/30 | 1,135 | 1,135 | 1,092 | 1,109 | 246,400 |
| 2022/09/29 | 1,148 | 1,152 | 1,135 | 1,149 | 82,700 |
| 2022/09/28 | 1,131 | 1,138 | 1,118 | 1,136 | 97,000 |
| 2022/09/27 | 1,153 | 1,165 | 1,147 | 1,147 | 76,700 |
| 2022/09/26 | 1,173 | 1,175 | 1,129 | 1,138 | 106,600 |
| 2022/09/22 | 1,186 | 1,202 | 1,180 | 1,200 | 81,200 |
| 2022/09/21 | 1,212 | 1,219 | 1,200 | 1,203 | 67,200 |
| 2022/09/20 | 1,222 | 1,250 | 1,218 | 1,234 | 90,000 |
| 2022/09/16 | 1,231 | 1,245 | 1,212 | 1,212 | 52,500 |
| 2022/09/15 | 1,250 | 1,250 | 1,231 | 1,244 | 73,400 |
| 2022/09/14 | 1,224 | 1,260 | 1,220 | 1,250 | 89,400 |
| 2022/09/13 | 1,261 | 1,265 | 1,243 | 1,254 | 55,200 |
| 2022/09/12 | 1,280 | 1,280 | 1,253 | 1,255 | 104,500 |
| 2022/09/09 | 1,260 | 1,269 | 1,253 | 1,267 | 174,700 |
| 2022/09/08 | 1,256 | 1,263 | 1,248 | 1,260 | 138,200 |
| 2022/09/07 | 1,210 | 1,230 | 1,205 | 1,226 | 97,800 |
| 2022/09/06 | 1,227 | 1,227 | 1,207 | 1,217 | 100,800 |
| 2022/09/05 | 1,243 | 1,244 | 1,223 | 1,227 | 112,200 |
| 2022/09/02 | 1,246 | 1,251 | 1,237 | 1,251 | 108,300 |
| 2022/09/01 | 1,228 | 1,244 | 1,228 | 1,240 | 132,000 |
| 2022/08/31 | 1,230 | 1,252 | 1,221 | 1,247 | 143,500 |
| 2022/08/30 | 1,220 | 1,245 | 1,220 | 1,237 | 129,700 |
| 2022/08/29 | 1,200 | 1,226 | 1,200 | 1,220 | 176,100 |
| 2022/08/26 | 1,240 | 1,257 | 1,230 | 1,240 | 179,400 |
| 2022/08/25 | 1,226 | 1,247 | 1,226 | 1,240 | 171,200 |
| 2022/08/24 | 1,180 | 1,220 | 1,180 | 1,220 | 128,000 |
| 2022/08/23 | 1,170 | 1,186 | 1,158 | 1,176 | 161,900 |
| 2022/08/22 | 1,151 | 1,184 | 1,151 | 1,182 | 136,400 |
| 2022/08/19 | 1,164 | 1,175 | 1,156 | 1,167 | 92,200 |
| 2022/08/18 | 1,152 | 1,166 | 1,141 | 1,154 | 108,600 |
| 2022/08/17 | 1,150 | 1,182 | 1,149 | 1,175 | 195,900 |
| 2022/08/16 | 1,140 | 1,147 | 1,132 | 1,142 | 177,400 |
| 2022/08/15 | 1,139 | 1,150 | 1,123 | 1,132 | 204,600 |
| 2022/08/12 | 1,126 | 1,153 | 1,110 | 1,115 | 425,100 |
| 2022/08/10 | 1,031 | 1,036 | 1,024 | 1,036 | 94,800 |
| 2022/08/09 | 1,046 | 1,050 | 1,034 | 1,035 | 45,200 |
| 2022/08/08 | 1,038 | 1,042 | 1,023 | 1,035 | 155,200 |
| 2022/08/05 | 1,027 | 1,036 | 1,022 | 1,034 | 87,300 |
| 2022/08/04 | 1,036 | 1,040 | 1,023 | 1,036 | 77,000 |
| 2022/08/03 | 1,026 | 1,028 | 1,015 | 1,021 | 138,100 |
| 2022/08/02 | 1,022 | 1,041 | 1,020 | 1,035 | 140,500 |
| 2022/08/01 | 1,036 | 1,051 | 1,031 | 1,051 | 130,200 |
| 2022/07/29 | 1,078 | 1,078 | 1,023 | 1,027 | 182,900 |
| 2022/07/28 | 1,100 | 1,103 | 1,073 | 1,082 | 119,000 |
| 2022/07/27 | 1,112 | 1,112 | 1,096 | 1,109 | 62,600 |
| 2022/07/26 | 1,114 | 1,129 | 1,114 | 1,122 | 54,300 |
| 2022/07/25 | 1,112 | 1,122 | 1,111 | 1,111 | 57,900 |
| 2022/07/22 | 1,105 | 1,124 | 1,100 | 1,119 | 100,100 |
| 2022/07/21 | 1,071 | 1,104 | 1,071 | 1,097 | 126,600 |
| 2022/07/20 | 1,095 | 1,101 | 1,088 | 1,101 | 112,600 |
| 2022/07/19 | 1,071 | 1,074 | 1,060 | 1,068 | 53,900 |
| 2022/07/15 | 1,065 | 1,071 | 1,058 | 1,058 | 61,600 |
| 2022/07/14 | 1,047 | 1,066 | 1,034 | 1,063 | 78,100 |
| 2022/07/13 | 1,049 | 1,063 | 1,042 | 1,049 | 118,800 |
| 2022/07/12 | 1,043 | 1,043 | 1,024 | 1,029 | 85,900 |
| 2022/07/11 | 1,045 | 1,059 | 1,041 | 1,046 | 110,400 |
| 2022/07/08 | 1,036 | 1,051 | 1,031 | 1,032 | 134,200 |
| 2022/07/07 | 1,004 | 1,029 | 1,004 | 1,024 | 77,900 |
| 2022/07/06 | 1,000 | 1,001 | 984 | 993 | 105,600 |
| 2022/07/05 | 1,025 | 1,033 | 1,019 | 1,020 | 58,900 |
| 2022/07/04 | 1,004 | 1,017 | 1,003 | 1,015 | 112,500 |
| 2022/07/01 | 992 | 1,000 | 983 | 995 | 153,500 |
| 2022/06/30 | 1,009 | 1,014 | 987 | 995 | 146,800 |
| 2022/06/29 | 1,013 | 1,013 | 995 | 1,002 | 248,000 |
| 2022/06/28 | 1,006 | 1,027 | 1,006 | 1,019 | 122,900 |
| 2022/06/27 | 1,029 | 1,031 | 1,003 | 1,011 | 77,300 |
| 2022/06/24 | 1,017 | 1,017 | 1,001 | 1,012 | 72,700 |
| 2022/06/23 | 1,008 | 1,024 | 1,007 | 1,020 | 71,300 |
| 2022/06/22 | 1,022 | 1,032 | 1,007 | 1,009 | 70,100 |
| 2022/06/21 | 989 | 1,021 | 989 | 1,014 | 89,400 |
| 2022/06/20 | 1,013 | 1,023 | 985 | 986 | 64,500 |
| 2022/06/17 | 1,000 | 1,017 | 989 | 1,008 | 137,500 |
| 2022/06/16 | 1,038 | 1,054 | 1,029 | 1,030 | 65,800 |
| 2022/06/15 | 1,048 | 1,055 | 1,030 | 1,032 | 70,400 |
| 2022/06/14 | 1,046 | 1,056 | 1,035 | 1,055 | 127,200 |
| 2022/06/13 | 1,050 | 1,063 | 1,045 | 1,054 | 96,600 |
| 2022/06/10 | 1,055 | 1,076 | 1,050 | 1,070 | 95,500 |
| 2022/06/09 | 1,083 | 1,100 | 1,077 | 1,080 | 84,400 |
| 2022/06/08 | 1,080 | 1,085 | 1,072 | 1,082 | 87,100 |
| 2022/06/07 | 1,076 | 1,098 | 1,073 | 1,080 | 78,700 |
| 2022/06/06 | 1,075 | 1,083 | 1,064 | 1,071 | 95,800 |
| 2022/06/03 | 1,085 | 1,092 | 1,068 | 1,087 | 94,000 |
| 2022/06/02 | 1,074 | 1,083 | 1,065 | 1,071 | 124,400 |
| 2022/06/01 | 1,040 | 1,084 | 1,035 | 1,084 | 142,100 |
| 2022/05/31 | 1,024 | 1,033 | 1,017 | 1,027 | 148,800 |
| 2022/05/30 | 988 | 1,016 | 988 | 1,016 | 316,800 |
| 2022/05/27 | 992 | 998 | 985 | 986 | 89,100 |
| 2022/05/26 | 980 | 992 | 976 | 977 | 106,200 |
| 2022/05/25 | 990 | 992 | 974 | 975 | 152,800 |
| 2022/05/24 | 1,013 | 1,015 | 988 | 988 | 108,000 |
| 2022/05/23 | 1,010 | 1,020 | 1,008 | 1,013 | 152,400 |
| 2022/05/20 | 1,009 | 1,011 | 991 | 999 | 178,500 |
| 2022/05/19 | 989 | 1,022 | 978 | 1,014 | 184,200 |
| 2022/05/18 | 1,011 | 1,017 | 989 | 1,006 | 163,100 |
| 2022/05/17 | 1,020 | 1,033 | 1,005 | 1,013 | 110,700 |
| 2022/05/16 | 1,065 | 1,070 | 1,028 | 1,028 | 158,500 |
| 2022/05/13 | 1,037 | 1,086 | 1,032 | 1,062 | 244,200 |
| 2022/05/12 | 1,055 | 1,073 | 1,045 | 1,045 | 129,900 |
| 2022/05/11 | 1,091 | 1,091 | 1,054 | 1,062 | 91,100 |
| 2022/05/10 | 1,094 | 1,100 | 1,074 | 1,097 | 81,100 |
| 2022/05/09 | 1,127 | 1,128 | 1,104 | 1,107 | 110,800 |
| 2022/05/06 | 1,132 | 1,147 | 1,123 | 1,147 | 107,400 |
| 2022/05/02 | 1,112 | 1,133 | 1,104 | 1,123 | 99,500 |
| 2022/04/28 | 1,057 | 1,110 | 1,053 | 1,107 | 92,500 |
| 2022/04/27 | 1,062 | 1,066 | 1,033 | 1,044 | 256,800 |
| 2022/04/26 | 1,090 | 1,097 | 1,085 | 1,085 | 79,700 |
| 2022/04/25 | 1,081 | 1,092 | 1,076 | 1,083 | 74,300 |
| 2022/04/22 | 1,105 | 1,112 | 1,088 | 1,111 | 79,600 |
| 2022/04/21 | 1,098 | 1,125 | 1,095 | 1,125 | 136,500 |
| 2022/04/20 | 1,089 | 1,103 | 1,088 | 1,095 | 88,900 |
| 2022/04/19 | 1,077 | 1,086 | 1,070 | 1,080 | 70,100 |
| 2022/04/18 | 1,073 | 1,083 | 1,059 | 1,076 | 118,900 |
| 2022/04/15 | 1,065 | 1,082 | 1,065 | 1,079 | 61,400 |
| 2022/04/14 | 1,069 | 1,074 | 1,062 | 1,074 | 98,700 |
| 2022/04/13 | 1,061 | 1,070 | 1,048 | 1,055 | 139,000 |
| 2022/04/12 | 1,064 | 1,075 | 1,046 | 1,046 | 141,500 |
| 2022/04/11 | 1,076 | 1,099 | 1,068 | 1,071 | 72,200 |
| 2022/04/08 | 1,079 | 1,087 | 1,067 | 1,083 | 132,100 |
| 2022/04/07 | 1,086 | 1,094 | 1,066 | 1,082 | 122,200 |
| 2022/04/06 | 1,111 | 1,141 | 1,111 | 1,111 | 167,400 |
| 2022/04/05 | 1,183 | 1,193 | 1,170 | 1,171 | 81,100 |
| 2022/04/04 | 1,169 | 1,185 | 1,158 | 1,175 | 78,700 |
| 2022/04/01 | 1,159 | 1,170 | 1,145 | 1,169 | 72,700 |
| 2022/03/31 | 1,181 | 1,192 | 1,166 | 1,175 | 139,500 |
| 2022/03/30 | 1,201 | 1,205 | 1,179 | 1,198 | 163,900 |
| 2022/03/29 | 1,215 | 1,224 | 1,202 | 1,217 | 245,700 |
| 2022/03/28 | 1,219 | 1,226 | 1,196 | 1,203 | 153,300 |
| 2022/03/25 | 1,207 | 1,216 | 1,189 | 1,197 | 104,400 |
| 2022/03/24 | 1,189 | 1,194 | 1,170 | 1,194 | 91,100 |
| 2022/03/23 | 1,189 | 1,209 | 1,172 | 1,203 | 159,700 |
| 2022/03/22 | 1,161 | 1,185 | 1,161 | 1,185 | 134,700 |
| 2022/03/18 | 1,147 | 1,151 | 1,121 | 1,148 | 252,200 |
| 2022/03/17 | 1,150 | 1,157 | 1,133 | 1,152 | 175,700 |
| 2022/03/16 | 1,111 | 1,119 | 1,089 | 1,111 | 170,500 |
| 2022/03/15 | 1,050 | 1,100 | 1,041 | 1,100 | 143,000 |
| 2022/03/14 | 1,057 | 1,075 | 1,049 | 1,060 | 109,500 |
| 2022/03/11 | 1,056 | 1,063 | 1,037 | 1,054 | 178,300 |
| 2022/03/10 | 1,057 | 1,080 | 1,057 | 1,074 | 135,800 |
| 2022/03/09 | 1,053 | 1,062 | 1,020 | 1,028 | 121,100 |
| 2022/03/08 | 1,057 | 1,078 | 1,031 | 1,040 | 148,200 |
| 2022/03/07 | 1,090 | 1,092 | 1,041 | 1,062 | 204,400 |
| 2022/03/04 | 1,116 | 1,125 | 1,109 | 1,114 | 173,800 |
| 2022/03/03 | 1,129 | 1,140 | 1,122 | 1,126 | 103,800 |
| 2022/03/02 | 1,151 | 1,156 | 1,103 | 1,103 | 146,200 |
| 2022/03/01 | 1,192 | 1,195 | 1,170 | 1,175 | 168,400 |
| 2022/02/28 | 1,172 | 1,196 | 1,166 | 1,190 | 140,400 |
| 2022/02/25 | 1,160 | 1,188 | 1,156 | 1,167 | 226,300 |
| 2022/02/24 | 1,190 | 1,201 | 1,182 | 1,193 | 129,600 |
| 2022/02/22 | 1,199 | 1,199 | 1,175 | 1,188 | 90,500 |
| 2022/02/21 | 1,233 | 1,233 | 1,215 | 1,225 | 52,600 |
| 2022/02/18 | 1,247 | 1,269 | 1,241 | 1,249 | 58,600 |
| 2022/02/17 | 1,270 | 1,270 | 1,242 | 1,261 | 69,400 |
| 2022/02/16 | 1,245 | 1,285 | 1,228 | 1,273 | 138,600 |
| 2022/02/15 | 1,198 | 1,230 | 1,196 | 1,218 | 168,300 |
| 2022/02/14 | 1,180 | 1,206 | 1,174 | 1,192 | 171,200 |
| 2022/02/10 | 1,259 | 1,267 | 1,236 | 1,245 | 90,200 |
| 2022/02/09 | 1,246 | 1,258 | 1,241 | 1,255 | 58,200 |
| 2022/02/08 | 1,234 | 1,252 | 1,232 | 1,243 | 54,000 |
| 2022/02/07 | 1,247 | 1,249 | 1,213 | 1,231 | 95,600 |
| 2022/02/04 | 1,254 | 1,267 | 1,244 | 1,257 | 98,600 |
| 2022/02/03 | 1,221 | 1,252 | 1,216 | 1,250 | 124,200 |
| 2022/02/02 | 1,208 | 1,231 | 1,199 | 1,221 | 135,900 |
| 2022/02/01 | 1,209 | 1,234 | 1,194 | 1,195 | 134,200 |
| 2022/01/31 | 1,166 | 1,199 | 1,163 | 1,193 | 58,800 |
| 2022/01/28 | 1,168 | 1,181 | 1,161 | 1,173 | 134,000 |
| 2022/01/27 | 1,193 | 1,200 | 1,145 | 1,146 | 79,800 |
| 2022/01/26 | 1,231 | 1,231 | 1,190 | 1,191 | 93,600 |
| 2022/01/25 | 1,241 | 1,241 | 1,198 | 1,218 | 112,200 |
| 2022/01/24 | 1,215 | 1,242 | 1,214 | 1,242 | 85,100 |
| 2022/01/21 | 1,235 | 1,246 | 1,195 | 1,215 | 110,600 |
| 2022/01/20 | 1,256 | 1,270 | 1,244 | 1,256 | 85,500 |
| 2022/01/19 | 1,280 | 1,284 | 1,256 | 1,256 | 170,100 |
| 2022/01/18 | 1,310 | 1,325 | 1,303 | 1,310 | 91,700 |
| 2022/01/17 | 1,333 | 1,338 | 1,295 | 1,303 | 104,200 |
| 2022/01/14 | 1,336 | 1,336 | 1,314 | 1,326 | 132,900 |
| 2022/01/13 | 1,321 | 1,339 | 1,313 | 1,332 | 124,300 |
| 2022/01/12 | 1,303 | 1,331 | 1,299 | 1,325 | 180,200 |
| 2022/01/11 | 1,267 | 1,294 | 1,267 | 1,287 | 113,400 |
| 2022/01/07 | 1,273 | 1,278 | 1,265 | 1,267 | 115,100 |
| 2022/01/06 | 1,249 | 1,270 | 1,241 | 1,254 | 120,000 |
| 2022/01/05 | 1,233 | 1,263 | 1,225 | 1,258 | 147,200 |
| 2022/01/04 | 1,193 | 1,218 | 1,190 | 1,213 | 120,400 |