日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東天紅(8181)の株価時系列情報

東天紅(8181)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
1989/12/29 1,600 1,600 1,590 1,590 23,000
1989/12/28 1,650 1,650 1,590 1,590 25,000
1989/12/27 1,580 1,630 1,580 1,630 53,000
1989/12/26 1,590 1,600 1,580 1,580 12,000
1989/12/25 1,620 1,620 1,620 1,620 15,000
1989/12/22 1,580 1,630 1,560 1,560 30,000
1989/12/21 1,600 1,600 1,580 1,580 26,000
1989/12/20 1,590 1,610 1,580 1,610 25,000
1989/12/19 1,620 1,620 1,580 1,580 2,000
1989/12/18 1,620 1,630 1,590 1,630 6,000
1989/12/15 1,600 1,670 1,600 1,630 64,000
1989/12/14 1,600 1,600 1,600 1,600 4,000
1989/12/12 1,600 1,650 1,550 1,650 35,000
1989/12/11 1,570 1,640 1,570 1,640 17,000
1989/12/08 1,600 1,600 1,550 1,550 20,000
1989/12/07 1,610 1,610 1,600 1,600 13,000
1989/12/06 1,610 1,620 1,610 1,620 5,000
1989/12/05 1,610 1,620 1,600 1,620 3,000
1989/12/04 1,640 1,670 1,600 1,600 22,000
1989/12/01 1,660 1,660 1,610 1,650 25,000
1989/11/30 1,680 1,690 1,670 1,680 89,000
1989/11/29 1,620 1,680 1,620 1,680 82,000
1989/11/28 1,610 1,650 1,610 1,650 54,000
1989/11/27 1,610 1,610 1,610 1,610 8,000
1989/11/24 1,680 1,680 1,670 1,670 12,000
1989/11/22 1,650 1,700 1,650 1,690 64,000
1989/11/21 1,640 1,670 1,630 1,670 15,000
1989/11/20 1,680 1,690 1,640 1,690 18,000
1989/11/17 1,670 1,700 1,670 1,690 36,000
1989/11/16 1,640 1,700 1,630 1,700 37,000
1989/11/15 1,670 1,700 1,660 1,700 114,000
1989/11/14 1,580 1,670 1,580 1,640 91,000
1989/11/13 1,570 1,570 1,550 1,550 7,000
1989/11/09 1,620 1,650 1,570 1,630 61,000
1989/11/08 1,570 1,650 1,570 1,650 64,000
1989/11/07 1,590 1,600 1,550 1,600 17,000
1989/11/06 1,600 1,600 1,580 1,600 13,000
1989/11/02 1,560 1,600 1,550 1,600 30,000
1989/11/01 1,620 1,680 1,600 1,600 48,000
1989/10/31 1,530 1,620 1,530 1,620 79,000
1989/10/30 1,540 1,550 1,520 1,550 18,000
1989/10/27 1,540 1,560 1,530 1,560 35,000
1989/10/26 1,600 1,600 1,550 1,580 33,000
1989/10/25 1,590 1,600 1,560 1,600 30,000
1989/10/24 1,590 1,600 1,590 1,590 17,000
1989/10/23 1,580 1,620 1,560 1,620 18,000
1989/10/20 1,620 1,620 1,580 1,580 31,000
1989/10/19 1,610 1,620 1,610 1,620 5,000
1989/10/18 1,620 1,620 1,600 1,600 18,000
1989/10/17 1,620 1,640 1,580 1,580 48,000
1989/10/16 1,540 1,600 1,540 1,560 60,000
1989/10/13 1,600 1,620 1,520 1,600 77,000
1989/10/12 1,670 1,670 1,580 1,600 49,000
1989/10/11 1,770 1,770 1,670 1,690 93,000
1989/10/09 1,710 1,760 1,670 1,740 163,000
1989/10/06 1,740 1,740 1,660 1,710 101,000
1989/10/05 1,710 1,750 1,700 1,750 201,000
1989/10/04 1,770 1,780 1,700 1,700 293,000
1989/10/03 1,750 1,800 1,700 1,750 622,000
1989/10/02 1,660 1,690 1,640 1,690 370,000
1989/09/29 1,600 1,700 1,580 1,690 850,000
1989/09/28 1,600 1,640 1,550 1,550 433,000
1989/09/27 1,500 1,620 1,490 1,580 555,000
1989/09/26 1,400 1,500 1,370 1,500 175,000
1989/09/25 1,430 1,430 1,390 1,400 24,000
1989/09/22 1,460 1,460 1,410 1,420 180,000
1989/09/21 1,380 1,480 1,350 1,470 313,000
1989/09/20 1,380 1,380 1,330 1,380 63,000
1989/09/19 1,320 1,370 1,320 1,370 79,000
1989/09/18 1,320 1,340 1,320 1,330 50,000
1989/09/14 1,330 1,340 1,300 1,340 17,000
1989/09/13 1,290 1,350 1,290 1,350 24,000
1989/09/12 1,310 1,350 1,310 1,330 55,000
1989/09/11 1,350 1,350 1,340 1,340 5,000
1989/09/08 1,350 1,370 1,320 1,350 87,000
1989/09/07 1,340 1,370 1,320 1,370 81,000
1989/09/06 1,350 1,360 1,350 1,350 25,000
1989/09/05 1,380 1,390 1,340 1,340 59,000
1989/09/04 1,370 1,400 1,360 1,370 227,000
1989/09/01 1,350 1,360 1,330 1,360 135,000
1989/08/31 1,300 1,350 1,290 1,340 175,000
1989/08/30 1,290 1,320 1,290 1,290 42,000
1989/08/29 1,300 1,320 1,290 1,310 72,000
1989/08/28 1,300 1,340 1,300 1,320 61,000
1989/08/25 1,290 1,330 1,290 1,290 78,000
1989/08/24 1,300 1,320 1,280 1,300 24,000
1989/08/23 1,310 1,330 1,310 1,320 74,000
1989/08/22 1,290 1,330 1,280 1,330 67,000
1989/08/21 1,350 1,350 1,300 1,330 138,000
1989/08/18 1,260 1,350 1,230 1,350 283,000
1989/08/17 1,240 1,280 1,240 1,270 46,000
1989/08/16 1,200 1,240 1,190 1,240 39,000
1989/08/15 1,190 1,200 1,180 1,180 8,000
1989/08/14 1,200 1,220 1,200 1,200 23,000
1989/08/11 1,210 1,250 1,210 1,210 38,000
1989/08/10 1,250 1,260 1,240 1,240 24,000
1989/08/09 1,260 1,260 1,250 1,260 35,000
1989/08/08 1,300 1,300 1,250 1,280 111,000
1989/08/07 1,200 1,320 1,200 1,310 289,000
1989/08/04 1,210 1,210 1,200 1,200 57,000
1989/08/03 1,200 1,220 1,200 1,210 51,000
1989/08/02 1,210 1,220 1,200 1,210 61,000
1989/08/01 1,220 1,220 1,190 1,200 72,000
1989/07/31 1,190 1,220 1,190 1,200 121,000
1989/07/28 1,180 1,190 1,170 1,180 47,000
1989/07/27 1,180 1,190 1,160 1,170 93,000
1989/07/26 1,150 1,190 1,150 1,190 67,000
1989/07/25 1,150 1,150 1,140 1,140 25,000
1989/07/24 1,140 1,160 1,140 1,140 35,000
1989/07/21 1,090 1,130 1,090 1,130 32,000
1989/07/20 1,100 1,100 1,080 1,090 17,000
1989/07/19 1,110 1,110 1,100 1,100 10,000
1989/07/18 1,090 1,100 1,090 1,100 9,000
1989/07/17 1,100 1,110 1,100 1,100 12,000
1989/07/14 1,140 1,140 1,100 1,100 20,000
1989/07/11 1,140 1,150 1,140 1,150 27,000
1989/07/07 1,140 1,150 1,130 1,150 35,000
1989/07/06 1,120 1,150 1,120 1,130 46,000
1989/07/05 1,110 1,120 1,100 1,110 21,000
1989/07/04 1,100 1,100 1,100 1,100 12,000
1989/07/03 1,090 1,090 1,060 1,090 5,000
1989/06/30 1,090 1,100 1,090 1,100 16,000
1989/06/29 1,090 1,100 1,080 1,090 9,000
1989/06/28 1,110 1,110 1,090 1,090 16,000
1989/06/27 1,100 1,130 1,100 1,100 29,000
1989/06/26 1,090 1,100 1,090 1,090 26,000
1989/06/23 1,090 1,100 1,090 1,090 16,000
1989/06/22 1,090 1,100 1,090 1,100 7,000
1989/06/21 1,090 1,100 1,090 1,090 10,000
1989/06/20 1,090 1,090 1,090 1,090 1,000
1989/06/19 1,080 1,080 1,080 1,080 2,000
1989/06/16 1,080 1,090 1,070 1,070 11,000
1989/06/15 1,090 1,090 1,080 1,080 3,000
1989/06/14 1,100 1,100 1,100 1,100 5,000
1989/06/13 1,110 1,120 1,100 1,110 6,000
1989/06/12 1,120 1,120 1,100 1,120 21,000
1989/06/09 1,100 1,120 1,100 1,100 41,000
1989/06/08 1,100 1,100 1,090 1,100 13,000
1989/06/07 1,090 1,090 1,090 1,090 3,000
1989/06/06 1,100 1,100 1,090 1,100 8,000
1989/06/05 1,100 1,100 1,100 1,100 6,000
1989/06/02 1,130 1,130 1,120 1,120 6,000
1989/06/01 1,140 1,140 1,130 1,140 19,000
1989/05/31 1,100 1,150 1,100 1,130 45,000
1989/05/30 1,100 1,100 1,090 1,100 17,000
1989/05/29 1,090 1,090 1,090 1,090 4,000
1989/05/26 1,090 1,090 1,090 1,090 3,000
1989/05/25 1,080 1,080 1,080 1,080 6,000
1989/05/23 1,090 1,090 1,080 1,080 2,000
1989/05/19 1,100 1,100 1,080 1,080 21,000
1989/05/18 1,090 1,100 1,090 1,100 8,000
1989/05/17 1,120 1,120 1,090 1,090 8,000
1989/05/16 1,120 1,120 1,100 1,110 29,000
1989/05/15 1,100 1,120 1,100 1,110 8,000
1989/05/12 1,110 1,130 1,100 1,100 19,000
1989/05/11 1,110 1,130 1,100 1,130 17,000
1989/05/10 1,130 1,130 1,130 1,130 1,000
1989/05/09 1,130 1,130 1,100 1,100 10,000
1989/05/08 1,120 1,130 1,100 1,100 7,000
1989/05/02 1,130 1,140 1,080 1,130 30,000
1989/05/01 1,150 1,150 1,130 1,130 27,000
1989/04/28 1,080 1,150 1,080 1,150 62,000
1989/04/26 1,070 1,070 1,070 1,070 11,000
1989/04/25 1,070 1,070 1,060 1,070 14,000
1989/04/24 1,070 1,080 1,060 1,080 16,000
1989/04/21 1,070 1,070 1,060 1,070 5,000
1989/04/20 1,090 1,090 1,070 1,070 8,000
1989/04/19 1,060 1,100 1,050 1,070 14,000
1989/04/18 1,110 1,110 1,080 1,080 9,000
1989/04/17 1,110 1,120 1,100 1,110 27,000
1989/04/14 1,120 1,120 1,100 1,120 65,000
1989/04/13 1,140 1,140 1,120 1,130 21,000
1989/04/12 1,100 1,150 1,090 1,140 88,000
1989/04/11 1,070 1,100 1,070 1,100 26,000
1989/04/10 1,100 1,100 1,060 1,070 22,000
1989/04/07 1,030 1,160 1,030 1,080 119,000
1989/04/06 1,020 1,030 1,000 1,030 9,000
1989/04/05 1,000 1,000 1,000 1,000 41,000
1989/04/04 1,010 1,010 1,000 1,000 5,000
1989/04/03 995 1,030 995 998 25,000
1989/03/30 995 1,010 995 995 16,000
1989/03/29 990 1,010 990 995 13,000
1989/03/28 986 1,000 986 1,000 5,000
1989/03/27 984 984 980 980 20,000
1989/03/23 982 1,000 982 986 7,000
1989/03/22 980 1,000 978 985 31,000
1989/03/20 1,000 1,030 970 970 37,000
1989/03/17 1,020 1,030 1,020 1,020 15,000
1989/03/16 1,020 1,030 1,020 1,020 26,000
1989/03/13 1,040 1,040 1,030 1,030 11,000
1989/03/09 1,030 1,040 1,030 1,040 7,000
1989/03/08 1,030 1,030 1,030 1,030 5,000
1989/03/07 1,030 1,040 1,030 1,030 3,000
1989/03/06 1,030 1,040 1,030 1,040 4,000
1989/03/03 1,050 1,050 1,020 1,020 7,000
1989/03/02 1,030 1,030 1,020 1,030 5,000
1989/03/01 1,050 1,050 1,030 1,030 3,000
1989/02/28 1,030 1,050 1,030 1,050 3,000
1989/02/27 1,020 1,020 1,020 1,020 14,000
1989/02/23 1,040 1,040 1,020 1,020 18,000
1989/02/22 1,040 1,040 1,030 1,040 15,000
1989/02/21 1,070 1,080 1,040 1,060 44,000
1989/02/20 1,100 1,100 1,090 1,090 28,000
1989/02/17 1,110 1,110 1,100 1,100 14,000
1989/02/16 1,110 1,110 1,110 1,110 12,000
1989/02/15 1,110 1,120 1,100 1,100 5,000
1989/02/14 1,100 1,130 1,100 1,100 14,000
1989/02/13 1,100 1,130 1,100 1,100 15,000
1989/02/10 1,120 1,140 1,100 1,100 24,000
1989/02/09 1,110 1,120 1,110 1,120 11,000
1989/02/08 1,130 1,130 1,110 1,110 9,000
1989/02/07 1,120 1,150 1,110 1,110 24,000
1989/02/06 1,100 1,130 1,100 1,130 29,000
1989/02/03 1,140 1,140 1,110 1,120 22,000
1989/02/02 1,160 1,160 1,130 1,150 28,000
1989/02/01 1,160 1,170 1,150 1,150 42,000
1989/01/31 1,100 1,160 1,100 1,160 76,000
1989/01/30 1,190 1,190 1,160 1,180 56,000
1989/01/28 1,120 1,180 1,110 1,180 105,000
1989/01/27 1,120 1,190 1,110 1,140 76,000
1989/01/26 1,080 1,110 1,070 1,100 46,000
1989/01/25 1,080 1,080 1,070 1,080 13,000
1989/01/24 1,080 1,080 1,060 1,070 6,000
1989/01/23 1,050 1,090 1,050 1,090 14,000
1989/01/20 1,040 1,050 1,040 1,040 9,000
1989/01/19 1,080 1,090 1,050 1,050 16,000
1989/01/18 1,050 1,100 1,040 1,100 28,000
1989/01/13 1,060 1,070 1,050 1,060 11,000
1989/01/12 1,040 1,120 1,020 1,120 32,000
1989/01/11 1,010 1,040 1,010 1,040 21,000
1989/01/10 1,000 1,000 1,000 1,000 13,000
1989/01/09 996 1,000 995 1,000 11,000
1989/01/06 991 1,000 991 995 26,000
1989/01/05 990 1,000 990 999 17,000
1989/01/04 1,000 1,000 991 991 5,000

このページの先頭へ