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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,900 | 1,909 | 1,860 | 1,878 | 53,300 |
| 2023/12/28 | 1,860 | 1,898 | 1,859 | 1,890 | 61,800 |
| 2023/12/27 | 1,879 | 1,888 | 1,855 | 1,863 | 101,300 |
| 2023/12/26 | 1,844 | 1,856 | 1,830 | 1,842 | 61,800 |
| 2023/12/25 | 1,870 | 1,884 | 1,839 | 1,842 | 42,600 |
| 2023/12/22 | 1,869 | 1,890 | 1,860 | 1,866 | 53,800 |
| 2023/12/21 | 1,890 | 1,902 | 1,869 | 1,869 | 69,500 |
| 2023/12/20 | 1,923 | 1,923 | 1,896 | 1,906 | 67,600 |
| 2023/12/19 | 1,903 | 1,924 | 1,879 | 1,916 | 42,200 |
| 2023/12/18 | 1,915 | 1,921 | 1,857 | 1,913 | 80,300 |
| 2023/12/15 | 1,930 | 1,964 | 1,930 | 1,946 | 116,500 |
| 2023/12/14 | 2,005 | 2,020 | 1,943 | 1,946 | 174,800 |
| 2023/12/13 | 1,975 | 2,010 | 1,975 | 1,987 | 124,400 |
| 2023/12/12 | 1,994 | 1,994 | 1,952 | 1,967 | 106,800 |
| 2023/12/11 | 1,929 | 1,964 | 1,922 | 1,962 | 82,500 |
| 2023/12/08 | 1,951 | 1,972 | 1,900 | 1,911 | 141,900 |
| 2023/12/07 | 2,002 | 2,002 | 1,973 | 1,984 | 107,900 |
| 2023/12/06 | 1,961 | 2,038 | 1,950 | 2,031 | 118,200 |
| 2023/12/05 | 1,949 | 1,981 | 1,940 | 1,960 | 112,300 |
| 2023/12/04 | 1,958 | 1,967 | 1,936 | 1,938 | 73,300 |
| 2023/12/01 | 2,008 | 2,014 | 1,989 | 1,993 | 61,500 |
| 2023/11/30 | 1,985 | 2,017 | 1,972 | 2,002 | 104,100 |
| 2023/11/29 | 2,008 | 2,033 | 1,984 | 2,010 | 102,500 |
| 2023/11/28 | 1,969 | 2,009 | 1,959 | 2,008 | 93,400 |
| 2023/11/27 | 2,000 | 2,013 | 1,954 | 1,957 | 89,100 |
| 2023/11/24 | 1,980 | 2,000 | 1,969 | 1,983 | 94,100 |
| 2023/11/22 | 1,892 | 1,953 | 1,888 | 1,953 | 127,700 |
| 2023/11/21 | 1,892 | 1,914 | 1,879 | 1,892 | 101,500 |
| 2023/11/20 | 1,944 | 1,967 | 1,893 | 1,893 | 125,400 |
| 2023/11/17 | 1,923 | 1,933 | 1,886 | 1,933 | 145,700 |
| 2023/11/16 | 1,950 | 1,969 | 1,904 | 1,942 | 236,000 |
| 2023/11/15 | 1,880 | 1,943 | 1,862 | 1,943 | 395,800 |
| 2023/11/14 | 1,655 | 1,670 | 1,646 | 1,661 | 92,100 |
| 2023/11/13 | 1,679 | 1,683 | 1,639 | 1,646 | 103,900 |
| 2023/11/10 | 1,632 | 1,659 | 1,622 | 1,659 | 71,000 |
| 2023/11/09 | 1,620 | 1,649 | 1,609 | 1,646 | 53,600 |
| 2023/11/08 | 1,674 | 1,681 | 1,611 | 1,617 | 76,500 |
| 2023/11/07 | 1,678 | 1,694 | 1,664 | 1,666 | 47,600 |
| 2023/11/06 | 1,666 | 1,674 | 1,650 | 1,669 | 50,100 |
| 2023/11/02 | 1,660 | 1,671 | 1,625 | 1,629 | 43,700 |
| 2023/11/01 | 1,627 | 1,648 | 1,619 | 1,635 | 107,500 |
| 2023/10/31 | 1,588 | 1,608 | 1,566 | 1,604 | 91,400 |
| 2023/10/30 | 1,635 | 1,635 | 1,545 | 1,580 | 91,200 |
| 2023/10/27 | 1,594 | 1,645 | 1,594 | 1,632 | 91,300 |
| 2023/10/26 | 1,588 | 1,619 | 1,585 | 1,598 | 89,600 |
| 2023/10/25 | 1,602 | 1,620 | 1,589 | 1,599 | 71,500 |
| 2023/10/24 | 1,600 | 1,600 | 1,533 | 1,578 | 83,600 |
| 2023/10/23 | 1,587 | 1,616 | 1,585 | 1,591 | 48,700 |
| 2023/10/20 | 1,613 | 1,622 | 1,585 | 1,603 | 39,800 |
| 2023/10/19 | 1,595 | 1,621 | 1,595 | 1,609 | 37,200 |
| 2023/10/18 | 1,647 | 1,647 | 1,614 | 1,635 | 48,100 |
| 2023/10/17 | 1,639 | 1,657 | 1,611 | 1,627 | 60,000 |
| 2023/10/16 | 1,609 | 1,636 | 1,605 | 1,621 | 51,800 |
| 2023/10/13 | 1,654 | 1,664 | 1,625 | 1,632 | 75,100 |
| 2023/10/12 | 1,670 | 1,682 | 1,649 | 1,681 | 58,800 |
| 2023/10/11 | 1,668 | 1,669 | 1,646 | 1,646 | 48,600 |
| 2023/10/10 | 1,640 | 1,673 | 1,629 | 1,672 | 84,400 |
| 2023/10/06 | 1,571 | 1,617 | 1,566 | 1,604 | 64,400 |
| 2023/10/05 | 1,561 | 1,579 | 1,551 | 1,570 | 88,200 |
| 2023/10/04 | 1,600 | 1,601 | 1,553 | 1,554 | 146,800 |
| 2023/10/03 | 1,692 | 1,699 | 1,645 | 1,645 | 82,700 |
| 2023/10/02 | 1,706 | 1,744 | 1,702 | 1,704 | 104,600 |
| 2023/09/29 | 1,771 | 1,774 | 1,688 | 1,697 | 160,700 |
| 2023/09/28 | 1,779 | 1,788 | 1,738 | 1,746 | 124,100 |
| 2023/09/27 | 1,755 | 1,792 | 1,733 | 1,791 | 153,600 |
| 2023/09/26 | 1,804 | 1,828 | 1,792 | 1,809 | 81,300 |
| 2023/09/25 | 1,815 | 1,818 | 1,781 | 1,814 | 168,500 |
| 2023/09/22 | 1,775 | 1,790 | 1,755 | 1,775 | 168,100 |
| 2023/09/21 | 1,808 | 1,820 | 1,792 | 1,800 | 111,100 |
| 2023/09/20 | 1,850 | 1,897 | 1,787 | 1,795 | 281,400 |
| 2023/09/19 | 1,837 | 1,851 | 1,835 | 1,847 | 168,000 |
| 2023/09/15 | 1,863 | 1,883 | 1,840 | 1,842 | 310,100 |
| 2023/09/14 | 1,848 | 1,866 | 1,830 | 1,852 | 186,000 |
| 2023/09/13 | 1,836 | 1,842 | 1,814 | 1,839 | 213,400 |
| 2023/09/12 | 1,789 | 1,829 | 1,770 | 1,827 | 191,600 |
| 2023/09/11 | 1,768 | 1,779 | 1,755 | 1,764 | 80,900 |
| 2023/09/08 | 1,777 | 1,781 | 1,744 | 1,755 | 136,100 |
| 2023/09/07 | 1,775 | 1,790 | 1,773 | 1,777 | 72,500 |
| 2023/09/06 | 1,779 | 1,794 | 1,776 | 1,776 | 81,500 |
| 2023/09/05 | 1,785 | 1,785 | 1,760 | 1,779 | 84,500 |
| 2023/09/04 | 1,765 | 1,787 | 1,753 | 1,785 | 101,900 |
| 2023/09/01 | 1,735 | 1,757 | 1,727 | 1,750 | 64,800 |
| 2023/08/31 | 1,714 | 1,741 | 1,713 | 1,737 | 76,100 |
| 2023/08/30 | 1,710 | 1,722 | 1,689 | 1,717 | 101,700 |
| 2023/08/29 | 1,710 | 1,716 | 1,688 | 1,711 | 48,600 |
| 2023/08/28 | 1,709 | 1,722 | 1,700 | 1,710 | 56,600 |
| 2023/08/25 | 1,683 | 1,700 | 1,677 | 1,696 | 78,500 |
| 2023/08/24 | 1,699 | 1,710 | 1,669 | 1,696 | 73,400 |
| 2023/08/23 | 1,675 | 1,721 | 1,673 | 1,720 | 97,600 |
| 2023/08/22 | 1,665 | 1,684 | 1,657 | 1,684 | 79,500 |
| 2023/08/21 | 1,668 | 1,673 | 1,646 | 1,646 | 66,600 |
| 2023/08/18 | 1,643 | 1,683 | 1,643 | 1,667 | 93,500 |
| 2023/08/17 | 1,653 | 1,663 | 1,614 | 1,659 | 76,100 |
| 2023/08/16 | 1,628 | 1,651 | 1,628 | 1,644 | 42,100 |
| 2023/08/15 | 1,669 | 1,680 | 1,640 | 1,651 | 97,900 |
| 2023/08/14 | 1,670 | 1,710 | 1,655 | 1,661 | 224,600 |
| 2023/08/10 | 1,554 | 1,575 | 1,546 | 1,574 | 120,100 |
| 2023/08/09 | 1,557 | 1,573 | 1,544 | 1,554 | 54,500 |
| 2023/08/08 | 1,593 | 1,600 | 1,575 | 1,580 | 78,100 |
| 2023/08/07 | 1,559 | 1,579 | 1,557 | 1,576 | 109,300 |
| 2023/08/04 | 1,550 | 1,561 | 1,542 | 1,552 | 59,600 |
| 2023/08/03 | 1,600 | 1,604 | 1,554 | 1,557 | 88,200 |
| 2023/08/02 | 1,602 | 1,643 | 1,598 | 1,618 | 83,600 |
| 2023/08/01 | 1,638 | 1,644 | 1,628 | 1,642 | 97,600 |
| 2023/07/31 | 1,642 | 1,651 | 1,628 | 1,635 | 83,200 |
| 2023/07/28 | 1,585 | 1,617 | 1,571 | 1,602 | 150,300 |
| 2023/07/27 | 1,600 | 1,604 | 1,567 | 1,586 | 88,000 |
| 2023/07/26 | 1,628 | 1,628 | 1,596 | 1,601 | 40,400 |
| 2023/07/25 | 1,654 | 1,655 | 1,626 | 1,639 | 40,600 |
| 2023/07/24 | 1,639 | 1,655 | 1,624 | 1,645 | 100,500 |
| 2023/07/21 | 1,625 | 1,636 | 1,613 | 1,620 | 67,800 |
| 2023/07/20 | 1,639 | 1,665 | 1,619 | 1,630 | 122,200 |
| 2023/07/19 | 1,589 | 1,630 | 1,580 | 1,628 | 157,700 |
| 2023/07/18 | 1,524 | 1,573 | 1,524 | 1,566 | 65,700 |
| 2023/07/14 | 1,563 | 1,570 | 1,533 | 1,544 | 96,800 |
| 2023/07/13 | 1,546 | 1,564 | 1,534 | 1,554 | 102,300 |
| 2023/07/12 | 1,538 | 1,546 | 1,530 | 1,538 | 117,700 |
| 2023/07/11 | 1,580 | 1,590 | 1,532 | 1,541 | 107,500 |
| 2023/07/10 | 1,602 | 1,606 | 1,540 | 1,560 | 148,100 |
| 2023/07/07 | 1,608 | 1,627 | 1,568 | 1,606 | 101,500 |
| 2023/07/06 | 1,606 | 1,634 | 1,602 | 1,612 | 89,200 |
| 2023/07/05 | 1,608 | 1,619 | 1,587 | 1,608 | 49,000 |
| 2023/07/04 | 1,620 | 1,630 | 1,607 | 1,615 | 56,500 |
| 2023/07/03 | 1,615 | 1,634 | 1,606 | 1,617 | 68,600 |
| 2023/06/30 | 1,599 | 1,605 | 1,583 | 1,586 | 121,000 |
| 2023/06/29 | 1,604 | 1,617 | 1,586 | 1,593 | 105,000 |
| 2023/06/28 | 1,550 | 1,596 | 1,549 | 1,596 | 139,000 |
| 2023/06/27 | 1,523 | 1,543 | 1,512 | 1,539 | 115,100 |
| 2023/06/26 | 1,510 | 1,547 | 1,488 | 1,518 | 109,800 |
| 2023/06/23 | 1,513 | 1,535 | 1,491 | 1,513 | 94,400 |
| 2023/06/22 | 1,508 | 1,513 | 1,491 | 1,504 | 71,700 |
| 2023/06/21 | 1,465 | 1,511 | 1,465 | 1,503 | 87,300 |
| 2023/06/20 | 1,462 | 1,478 | 1,455 | 1,477 | 72,700 |
| 2023/06/19 | 1,473 | 1,487 | 1,452 | 1,472 | 72,800 |
| 2023/06/16 | 1,496 | 1,496 | 1,467 | 1,473 | 130,400 |
| 2023/06/15 | 1,520 | 1,535 | 1,501 | 1,521 | 55,500 |
| 2023/06/14 | 1,530 | 1,533 | 1,502 | 1,519 | 92,200 |
| 2023/06/13 | 1,482 | 1,524 | 1,482 | 1,511 | 127,400 |
| 2023/06/12 | 1,440 | 1,467 | 1,440 | 1,460 | 59,200 |
| 2023/06/09 | 1,392 | 1,431 | 1,381 | 1,426 | 109,400 |
| 2023/06/08 | 1,400 | 1,406 | 1,371 | 1,380 | 89,400 |
| 2023/06/07 | 1,433 | 1,438 | 1,387 | 1,394 | 92,100 |
| 2023/06/06 | 1,413 | 1,415 | 1,384 | 1,412 | 123,700 |
| 2023/06/05 | 1,456 | 1,465 | 1,430 | 1,441 | 67,600 |
| 2023/06/02 | 1,393 | 1,422 | 1,391 | 1,422 | 76,300 |
| 2023/06/01 | 1,383 | 1,407 | 1,382 | 1,391 | 54,700 |
| 2023/05/31 | 1,418 | 1,425 | 1,396 | 1,406 | 85,000 |
| 2023/05/30 | 1,443 | 1,462 | 1,437 | 1,448 | 41,400 |
| 2023/05/29 | 1,473 | 1,486 | 1,459 | 1,467 | 57,000 |
| 2023/05/26 | 1,480 | 1,480 | 1,441 | 1,443 | 50,800 |
| 2023/05/25 | 1,464 | 1,479 | 1,444 | 1,475 | 61,300 |
| 2023/05/24 | 1,498 | 1,505 | 1,480 | 1,480 | 41,000 |
| 2023/05/23 | 1,535 | 1,538 | 1,502 | 1,509 | 102,900 |
| 2023/05/22 | 1,478 | 1,526 | 1,478 | 1,521 | 74,300 |
| 2023/05/19 | 1,483 | 1,509 | 1,476 | 1,498 | 86,600 |
| 2023/05/18 | 1,477 | 1,477 | 1,455 | 1,472 | 159,900 |
| 2023/05/17 | 1,465 | 1,484 | 1,460 | 1,462 | 166,500 |
| 2023/05/16 | 1,450 | 1,468 | 1,438 | 1,465 | 107,700 |
| 2023/05/15 | 1,463 | 1,475 | 1,438 | 1,458 | 167,800 |
| 2023/05/12 | 1,406 | 1,452 | 1,386 | 1,449 | 213,400 |
| 2023/05/11 | 1,397 | 1,397 | 1,371 | 1,382 | 49,700 |
| 2023/05/10 | 1,404 | 1,415 | 1,389 | 1,412 | 64,700 |
| 2023/05/09 | 1,385 | 1,405 | 1,385 | 1,400 | 76,300 |
| 2023/05/08 | 1,360 | 1,396 | 1,360 | 1,389 | 88,100 |
| 2023/05/02 | 1,401 | 1,410 | 1,376 | 1,384 | 67,600 |
| 2023/05/01 | 1,387 | 1,400 | 1,376 | 1,399 | 96,200 |
| 2023/04/28 | 1,346 | 1,370 | 1,341 | 1,369 | 93,400 |
| 2023/04/27 | 1,289 | 1,334 | 1,289 | 1,332 | 71,700 |
| 2023/04/26 | 1,307 | 1,307 | 1,284 | 1,297 | 51,700 |
| 2023/04/25 | 1,315 | 1,337 | 1,315 | 1,327 | 44,000 |
| 2023/04/24 | 1,300 | 1,312 | 1,288 | 1,312 | 59,300 |
| 2023/04/21 | 1,298 | 1,301 | 1,290 | 1,300 | 61,000 |
| 2023/04/20 | 1,280 | 1,301 | 1,280 | 1,295 | 43,300 |
| 2023/04/19 | 1,321 | 1,321 | 1,279 | 1,290 | 62,100 |
| 2023/04/18 | 1,292 | 1,327 | 1,278 | 1,323 | 109,100 |
| 2023/04/17 | 1,279 | 1,298 | 1,271 | 1,298 | 96,500 |
| 2023/04/14 | 1,264 | 1,279 | 1,255 | 1,268 | 81,400 |
| 2023/04/13 | 1,252 | 1,268 | 1,247 | 1,258 | 65,500 |
| 2023/04/12 | 1,265 | 1,280 | 1,264 | 1,265 | 97,500 |
| 2023/04/11 | 1,255 | 1,261 | 1,249 | 1,260 | 89,700 |
| 2023/04/10 | 1,232 | 1,240 | 1,224 | 1,237 | 48,800 |
| 2023/04/07 | 1,192 | 1,226 | 1,192 | 1,224 | 43,300 |
| 2023/04/06 | 1,228 | 1,231 | 1,198 | 1,204 | 96,800 |
| 2023/04/05 | 1,253 | 1,258 | 1,241 | 1,249 | 60,300 |
| 2023/04/04 | 1,265 | 1,284 | 1,252 | 1,281 | 129,000 |
| 2023/04/03 | 1,247 | 1,267 | 1,234 | 1,265 | 116,700 |
| 2023/03/31 | 1,222 | 1,246 | 1,218 | 1,227 | 111,900 |
| 2023/03/30 | 1,212 | 1,222 | 1,202 | 1,222 | 89,700 |
| 2023/03/29 | 1,192 | 1,220 | 1,190 | 1,220 | 132,100 |
| 2023/03/28 | 1,196 | 1,201 | 1,181 | 1,187 | 60,800 |
| 2023/03/27 | 1,179 | 1,183 | 1,168 | 1,173 | 65,300 |
| 2023/03/24 | 1,153 | 1,165 | 1,144 | 1,162 | 90,500 |
| 2023/03/23 | 1,117 | 1,161 | 1,117 | 1,160 | 84,700 |
| 2023/03/22 | 1,142 | 1,145 | 1,126 | 1,139 | 102,000 |
| 2023/03/20 | 1,108 | 1,121 | 1,104 | 1,108 | 84,300 |
| 2023/03/17 | 1,138 | 1,148 | 1,109 | 1,115 | 179,900 |
| 2023/03/16 | 1,116 | 1,124 | 1,098 | 1,122 | 120,800 |
| 2023/03/15 | 1,157 | 1,166 | 1,148 | 1,152 | 96,400 |
| 2023/03/14 | 1,173 | 1,183 | 1,115 | 1,139 | 185,800 |
| 2023/03/13 | 1,216 | 1,216 | 1,184 | 1,201 | 132,600 |
| 2023/03/10 | 1,246 | 1,255 | 1,236 | 1,244 | 117,500 |
| 2023/03/09 | 1,255 | 1,275 | 1,254 | 1,275 | 98,900 |
| 2023/03/08 | 1,259 | 1,266 | 1,242 | 1,250 | 116,300 |
| 2023/03/07 | 1,252 | 1,268 | 1,239 | 1,259 | 83,000 |
| 2023/03/06 | 1,265 | 1,269 | 1,238 | 1,246 | 88,500 |
| 2023/03/03 | 1,226 | 1,265 | 1,225 | 1,256 | 142,700 |
| 2023/03/02 | 1,210 | 1,231 | 1,198 | 1,226 | 114,500 |
| 2023/03/01 | 1,185 | 1,215 | 1,180 | 1,210 | 76,900 |
| 2023/02/28 | 1,234 | 1,246 | 1,194 | 1,196 | 164,300 |
| 2023/02/27 | 1,215 | 1,240 | 1,215 | 1,233 | 74,600 |
| 2023/02/24 | 1,224 | 1,235 | 1,216 | 1,222 | 74,800 |
| 2023/02/22 | 1,207 | 1,218 | 1,178 | 1,215 | 137,500 |
| 2023/02/21 | 1,194 | 1,237 | 1,191 | 1,232 | 102,200 |
| 2023/02/20 | 1,176 | 1,199 | 1,173 | 1,192 | 89,100 |
| 2023/02/17 | 1,152 | 1,177 | 1,147 | 1,168 | 131,400 |
| 2023/02/16 | 1,145 | 1,155 | 1,140 | 1,149 | 89,900 |
| 2023/02/15 | 1,143 | 1,143 | 1,120 | 1,137 | 143,600 |
| 2023/02/14 | 1,143 | 1,145 | 1,111 | 1,132 | 130,800 |
| 2023/02/13 | 1,200 | 1,207 | 1,110 | 1,113 | 242,600 |
| 2023/02/10 | 1,243 | 1,258 | 1,230 | 1,252 | 66,500 |
| 2023/02/09 | 1,240 | 1,246 | 1,235 | 1,242 | 53,900 |
| 2023/02/08 | 1,261 | 1,265 | 1,241 | 1,247 | 57,000 |
| 2023/02/07 | 1,268 | 1,277 | 1,254 | 1,263 | 40,900 |
| 2023/02/06 | 1,274 | 1,280 | 1,257 | 1,261 | 98,800 |
| 2023/02/03 | 1,251 | 1,262 | 1,247 | 1,253 | 64,700 |
| 2023/02/02 | 1,273 | 1,276 | 1,256 | 1,260 | 63,300 |
| 2023/02/01 | 1,269 | 1,282 | 1,263 | 1,267 | 60,900 |
| 2023/01/31 | 1,248 | 1,265 | 1,244 | 1,262 | 73,300 |
| 2023/01/30 | 1,225 | 1,240 | 1,224 | 1,236 | 79,800 |
| 2023/01/27 | 1,220 | 1,226 | 1,205 | 1,225 | 88,200 |
| 2023/01/26 | 1,223 | 1,227 | 1,213 | 1,220 | 83,600 |
| 2023/01/25 | 1,218 | 1,237 | 1,217 | 1,230 | 79,900 |
| 2023/01/24 | 1,207 | 1,222 | 1,206 | 1,219 | 86,500 |
| 2023/01/23 | 1,179 | 1,201 | 1,175 | 1,198 | 109,000 |
| 2023/01/20 | 1,165 | 1,178 | 1,158 | 1,175 | 66,000 |
| 2023/01/19 | 1,179 | 1,184 | 1,158 | 1,159 | 66,400 |
| 2023/01/18 | 1,174 | 1,208 | 1,165 | 1,193 | 99,300 |
| 2023/01/17 | 1,142 | 1,170 | 1,142 | 1,170 | 64,800 |
| 2023/01/16 | 1,153 | 1,156 | 1,138 | 1,141 | 76,600 |
| 2023/01/13 | 1,170 | 1,170 | 1,151 | 1,156 | 144,300 |
| 2023/01/12 | 1,160 | 1,168 | 1,151 | 1,158 | 115,000 |
| 2023/01/11 | 1,155 | 1,159 | 1,150 | 1,152 | 44,700 |
| 2023/01/10 | 1,162 | 1,165 | 1,150 | 1,152 | 84,700 |
| 2023/01/06 | 1,146 | 1,151 | 1,135 | 1,149 | 53,900 |
| 2023/01/05 | 1,118 | 1,147 | 1,114 | 1,146 | 71,000 |
| 2023/01/04 | 1,120 | 1,141 | 1,109 | 1,128 | 96,100 |