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 |
---|---|---|---|---|---|
1994/12/30 | 556 | 556 | 556 | 556 | 1,000 |
1994/12/29 | 555 | 555 | 555 | 555 | 1,000 |
1994/12/27 | 576 | 576 | 575 | 575 | 4,000 |
1994/12/26 | 552 | 575 | 552 | 575 | 6,000 |
1994/12/22 | 560 | 560 | 545 | 550 | 35,000 |
1994/12/21 | 550 | 560 | 550 | 560 | 39,000 |
1994/12/20 | 565 | 565 | 559 | 559 | 14,000 |
1994/12/19 | 560 | 560 | 560 | 560 | 2,000 |
1994/12/16 | 557 | 557 | 542 | 550 | 5,000 |
1994/12/15 | 550 | 556 | 550 | 556 | 9,000 |
1994/12/14 | 556 | 556 | 556 | 556 | 1,000 |
1994/12/12 | 557 | 557 | 557 | 557 | 3,000 |
1994/12/09 | 542 | 557 | 542 | 557 | 7,000 |
1994/12/08 | 542 | 542 | 542 | 542 | 1,000 |
1994/12/07 | 542 | 542 | 542 | 542 | 2,000 |
1994/12/06 | 542 | 542 | 542 | 542 | 1,000 |
1994/12/05 | 540 | 540 | 540 | 540 | 5,000 |
1994/12/02 | 541 | 541 | 541 | 541 | 3,000 |
1994/12/01 | 536 | 537 | 536 | 537 | 4,000 |
1994/11/30 | 531 | 535 | 531 | 533 | 4,000 |
1994/11/29 | 530 | 530 | 530 | 530 | 10,000 |
1994/11/28 | 530 | 530 | 530 | 530 | 5,000 |
1994/11/25 | 530 | 535 | 530 | 530 | 7,000 |
1994/11/24 | 530 | 530 | 530 | 530 | 15,000 |
1994/11/22 | 549 | 560 | 549 | 560 | 24,000 |
1994/11/21 | 551 | 570 | 551 | 570 | 5,000 |
1994/11/18 | 559 | 559 | 555 | 555 | 4,000 |
1994/11/17 | 544 | 544 | 544 | 544 | 1,000 |
1994/11/15 | 540 | 543 | 540 | 543 | 11,000 |
1994/11/14 | 543 | 543 | 540 | 540 | 3,000 |
1994/11/11 | 541 | 541 | 540 | 540 | 3,000 |
1994/11/10 | 560 | 560 | 540 | 540 | 3,000 |
1994/11/09 | 549 | 549 | 540 | 540 | 7,000 |
1994/11/08 | 559 | 559 | 550 | 550 | 6,000 |
1994/11/07 | 560 | 570 | 560 | 560 | 7,000 |
1994/11/04 | 560 | 560 | 560 | 560 | 3,000 |
1994/11/02 | 570 | 570 | 570 | 570 | 8,000 |
1994/11/01 | 560 | 560 | 560 | 560 | 3,000 |
1994/10/31 | 557 | 561 | 557 | 560 | 4,000 |
1994/10/28 | 557 | 557 | 557 | 557 | 2,000 |
1994/10/27 | 565 | 567 | 556 | 567 | 13,000 |
1994/10/26 | 581 | 581 | 556 | 556 | 14,000 |
1994/10/25 | 584 | 584 | 582 | 582 | 3,000 |
1994/10/24 | 582 | 582 | 581 | 582 | 4,000 |
1994/10/21 | 582 | 584 | 581 | 581 | 24,000 |
1994/10/20 | 583 | 583 | 581 | 581 | 3,000 |
1994/10/19 | 584 | 584 | 584 | 584 | 25,000 |
1994/10/18 | 594 | 594 | 584 | 584 | 54,000 |
1994/10/17 | 585 | 585 | 584 | 584 | 19,000 |
1994/10/14 | 594 | 594 | 594 | 594 | 1,000 |
1994/10/13 | 584 | 584 | 584 | 584 | 5,000 |
1994/10/12 | 579 | 582 | 576 | 582 | 7,000 |
1994/10/06 | 580 | 580 | 577 | 577 | 3,000 |
1994/10/05 | 580 | 580 | 580 | 580 | 7,000 |
1994/10/04 | 584 | 585 | 580 | 580 | 11,000 |
1994/09/30 | 581 | 590 | 581 | 585 | 5,000 |
1994/09/28 | 580 | 580 | 580 | 580 | 6,000 |
1994/09/26 | 580 | 585 | 580 | 580 | 5,000 |
1994/09/22 | 577 | 593 | 577 | 580 | 5,000 |
1994/09/21 | 593 | 593 | 573 | 573 | 5,000 |
1994/09/20 | 580 | 610 | 580 | 610 | 15,000 |
1994/09/19 | 570 | 571 | 570 | 571 | 8,000 |
1994/09/16 | 570 | 570 | 570 | 570 | 10,000 |
1994/09/14 | 586 | 586 | 570 | 570 | 6,000 |
1994/09/13 | 580 | 580 | 580 | 580 | 1,000 |
1994/09/12 | 595 | 595 | 595 | 595 | 2,000 |
1994/09/09 | 595 | 610 | 591 | 610 | 6,000 |
1994/09/08 | 609 | 611 | 605 | 610 | 16,000 |
1994/09/06 | 611 | 611 | 611 | 611 | 18,000 |
1994/09/05 | 611 | 611 | 611 | 611 | 7,000 |
1994/09/02 | 612 | 612 | 611 | 611 | 15,000 |
1994/09/01 | 611 | 612 | 611 | 611 | 15,000 |
1994/08/31 | 611 | 611 | 611 | 611 | 7,000 |
1994/08/29 | 612 | 612 | 612 | 612 | 5,000 |
1994/08/26 | 612 | 612 | 611 | 612 | 5,000 |
1994/08/25 | 615 | 615 | 615 | 615 | 2,000 |
1994/08/24 | 617 | 618 | 615 | 615 | 8,000 |
1994/08/23 | 619 | 619 | 619 | 619 | 3,000 |
1994/08/22 | 618 | 619 | 618 | 619 | 5,000 |
1994/08/19 | 616 | 618 | 616 | 618 | 5,000 |
1994/08/18 | 618 | 618 | 616 | 616 | 12,000 |
1994/08/17 | 617 | 617 | 616 | 617 | 11,000 |
1994/08/16 | 618 | 618 | 616 | 616 | 5,000 |
1994/08/15 | 618 | 618 | 618 | 618 | 1,000 |
1994/08/12 | 620 | 620 | 620 | 620 | 2,000 |
1994/08/11 | 616 | 620 | 616 | 620 | 2,000 |
1994/08/10 | 624 | 624 | 616 | 616 | 7,000 |
1994/08/09 | 625 | 625 | 625 | 625 | 6,000 |
1994/08/08 | 620 | 620 | 620 | 620 | 3,000 |
1994/08/05 | 620 | 625 | 620 | 620 | 12,000 |
1994/08/04 | 620 | 620 | 620 | 620 | 2,000 |
1994/08/03 | 618 | 627 | 618 | 627 | 3,000 |
1994/08/02 | 629 | 630 | 616 | 628 | 17,000 |
1994/08/01 | 615 | 615 | 615 | 615 | 23,000 |
1994/07/29 | 615 | 616 | 613 | 613 | 20,000 |
1994/07/28 | 608 | 614 | 602 | 614 | 11,000 |
1994/07/27 | 615 | 615 | 615 | 615 | 21,000 |
1994/07/26 | 615 | 615 | 615 | 615 | 11,000 |
1994/07/25 | 619 | 619 | 615 | 615 | 20,000 |
1994/07/22 | 624 | 624 | 615 | 616 | 9,000 |
1994/07/21 | 616 | 616 | 615 | 616 | 14,000 |
1994/07/20 | 625 | 628 | 618 | 618 | 9,000 |
1994/07/19 | 629 | 629 | 615 | 615 | 8,000 |
1994/07/18 | 629 | 630 | 629 | 630 | 6,000 |
1994/07/15 | 625 | 628 | 621 | 621 | 7,000 |
1994/07/14 | 621 | 625 | 621 | 625 | 14,000 |
1994/07/13 | 621 | 621 | 621 | 621 | 4,000 |
1994/07/12 | 629 | 629 | 621 | 621 | 4,000 |
1994/07/11 | 623 | 623 | 621 | 621 | 5,000 |
1994/07/08 | 629 | 629 | 625 | 625 | 6,000 |
1994/07/07 | 617 | 625 | 617 | 625 | 4,000 |
1994/07/06 | 629 | 630 | 615 | 615 | 8,000 |
1994/07/05 | 606 | 623 | 605 | 613 | 15,000 |
1994/07/04 | 620 | 620 | 605 | 605 | 17,000 |
1994/07/01 | 605 | 610 | 605 | 610 | 14,000 |
1994/06/30 | 614 | 615 | 614 | 615 | 13,000 |
1994/06/29 | 615 | 615 | 608 | 615 | 18,000 |
1994/06/28 | 630 | 630 | 615 | 615 | 10,000 |
1994/06/27 | 611 | 613 | 608 | 613 | 59,000 |
1994/06/24 | 615 | 615 | 611 | 611 | 13,000 |
1994/06/23 | 612 | 613 | 612 | 613 | 4,000 |
1994/06/22 | 611 | 615 | 611 | 611 | 38,000 |
1994/06/21 | 620 | 630 | 612 | 612 | 12,000 |
1994/06/20 | 631 | 638 | 630 | 630 | 9,000 |
1994/06/17 | 621 | 630 | 621 | 630 | 46,000 |
1994/06/16 | 629 | 630 | 621 | 621 | 36,000 |
1994/06/15 | 611 | 624 | 611 | 624 | 22,000 |
1994/06/14 | 628 | 628 | 620 | 620 | 5,000 |
1994/06/13 | 629 | 629 | 627 | 629 | 16,000 |
1994/06/10 | 617 | 630 | 617 | 620 | 25,000 |
1994/06/09 | 625 | 627 | 620 | 627 | 17,000 |
1994/06/08 | 626 | 626 | 620 | 625 | 10,000 |
1994/06/07 | 628 | 628 | 616 | 626 | 16,000 |
1994/06/06 | 612 | 638 | 612 | 638 | 67,000 |
1994/06/03 | 611 | 612 | 611 | 612 | 6,000 |
1994/06/02 | 629 | 629 | 618 | 620 | 14,000 |
1994/06/01 | 618 | 625 | 613 | 625 | 36,000 |
1994/05/31 | 604 | 628 | 604 | 621 | 42,000 |
1994/05/30 | 600 | 604 | 600 | 604 | 17,000 |
1994/05/27 | 590 | 600 | 590 | 597 | 4,000 |
1994/05/26 | 582 | 590 | 581 | 582 | 26,000 |
1994/05/25 | 581 | 582 | 581 | 582 | 16,000 |
1994/05/24 | 590 | 590 | 580 | 582 | 14,000 |
1994/05/23 | 583 | 583 | 582 | 582 | 14,000 |
1994/05/20 | 584 | 584 | 580 | 582 | 18,000 |
1994/05/19 | 589 | 589 | 585 | 585 | 7,000 |
1994/05/18 | 590 | 591 | 590 | 590 | 6,000 |
1994/05/17 | 588 | 588 | 587 | 587 | 10,000 |
1994/05/16 | 590 | 590 | 588 | 588 | 10,000 |
1994/05/13 | 588 | 589 | 581 | 589 | 6,000 |
1994/05/12 | 589 | 589 | 581 | 581 | 4,000 |
1994/05/11 | 580 | 580 | 580 | 580 | 14,000 |
1994/05/10 | 580 | 580 | 580 | 580 | 2,000 |
1994/05/09 | 580 | 590 | 580 | 590 | 8,000 |
1994/05/06 | 590 | 590 | 585 | 585 | 6,000 |
1994/05/02 | 574 | 583 | 573 | 583 | 5,000 |
1994/04/28 | 571 | 575 | 571 | 571 | 5,000 |
1994/04/27 | 590 | 590 | 570 | 570 | 19,000 |
1994/04/26 | 601 | 601 | 580 | 580 | 13,000 |
1994/04/25 | 595 | 599 | 595 | 599 | 4,000 |
1994/04/22 | 591 | 601 | 591 | 600 | 34,000 |
1994/04/21 | 597 | 600 | 586 | 586 | 32,000 |
1994/04/20 | 562 | 614 | 562 | 607 | 166,000 |
1994/04/19 | 560 | 560 | 560 | 560 | 15,000 |
1994/04/18 | 570 | 570 | 560 | 560 | 10,000 |
1994/04/15 | 569 | 569 | 560 | 560 | 8,000 |
1994/04/13 | 568 | 569 | 560 | 569 | 14,000 |
1994/04/12 | 568 | 568 | 560 | 560 | 2,000 |
1994/04/11 | 569 | 569 | 569 | 569 | 3,000 |
1994/04/08 | 560 | 560 | 545 | 545 | 6,000 |
1994/04/07 | 550 | 560 | 550 | 560 | 13,000 |
1994/04/06 | 550 | 550 | 549 | 550 | 29,000 |
1994/04/05 | 550 | 550 | 542 | 542 | 4,000 |
1994/04/04 | 550 | 550 | 548 | 548 | 4,000 |
1994/04/01 | 540 | 540 | 540 | 540 | 15,000 |
1994/03/31 | 538 | 540 | 538 | 540 | 21,000 |
1994/03/30 | 542 | 542 | 530 | 530 | 59,000 |
1994/03/29 | 541 | 543 | 541 | 543 | 4,000 |
1994/03/28 | 550 | 550 | 540 | 540 | 10,000 |
1994/03/25 | 550 | 551 | 550 | 551 | 5,000 |
1994/03/24 | 550 | 551 | 550 | 550 | 5,000 |
1994/03/23 | 550 | 555 | 550 | 550 | 6,000 |
1994/03/22 | 564 | 564 | 550 | 550 | 10,000 |
1994/03/18 | 569 | 569 | 564 | 564 | 14,000 |
1994/03/17 | 561 | 570 | 561 | 569 | 10,000 |
1994/03/16 | 551 | 573 | 551 | 557 | 12,000 |
1994/03/15 | 541 | 555 | 541 | 548 | 36,000 |
1994/03/14 | 544 | 545 | 540 | 545 | 25,000 |
1994/03/11 | 538 | 545 | 538 | 543 | 21,000 |
1994/03/10 | 548 | 548 | 536 | 536 | 18,000 |
1994/03/09 | 558 | 558 | 545 | 548 | 85,000 |
1994/03/08 | 558 | 559 | 558 | 558 | 12,000 |
1994/03/07 | 555 | 556 | 552 | 556 | 17,000 |
1994/03/04 | 550 | 552 | 550 | 551 | 6,000 |
1994/03/03 | 554 | 560 | 545 | 560 | 7,000 |
1994/03/02 | 571 | 571 | 560 | 560 | 7,000 |
1994/03/01 | 552 | 556 | 552 | 556 | 4,000 |
1994/02/28 | 545 | 546 | 544 | 546 | 43,000 |
1994/02/25 | 544 | 544 | 542 | 544 | 25,000 |
1994/02/24 | 556 | 556 | 550 | 555 | 11,000 |
1994/02/23 | 552 | 555 | 552 | 555 | 4,000 |
1994/02/22 | 577 | 578 | 564 | 570 | 6,000 |
1994/02/21 | 576 | 578 | 575 | 578 | 32,000 |
1994/02/18 | 582 | 585 | 571 | 573 | 12,000 |
1994/02/17 | 562 | 562 | 562 | 562 | 4,000 |
1994/02/16 | 559 | 561 | 559 | 561 | 2,000 |
1994/02/15 | 555 | 558 | 555 | 558 | 6,000 |
1994/02/14 | 575 | 575 | 555 | 560 | 8,000 |
1994/02/10 | 580 | 580 | 580 | 580 | 6,000 |
1994/02/09 | 586 | 586 | 580 | 580 | 12,000 |
1994/02/08 | 587 | 588 | 585 | 585 | 6,000 |
1994/02/07 | 589 | 589 | 580 | 580 | 11,000 |
1994/02/04 | 557 | 580 | 557 | 580 | 3,000 |
1994/02/03 | 555 | 570 | 555 | 556 | 17,000 |
1994/02/02 | 586 | 592 | 570 | 585 | 45,000 |
1994/02/01 | 579 | 580 | 575 | 580 | 16,000 |
1994/01/31 | 556 | 573 | 556 | 570 | 41,000 |
1994/01/28 | 537 | 546 | 536 | 546 | 6,000 |
1994/01/27 | 536 | 541 | 536 | 536 | 6,000 |
1994/01/26 | 545 | 546 | 538 | 546 | 18,000 |
1994/01/25 | 536 | 545 | 536 | 545 | 5,000 |
1994/01/24 | 547 | 548 | 530 | 547 | 8,000 |
1994/01/21 | 546 | 555 | 546 | 550 | 9,000 |
1994/01/20 | 556 | 556 | 540 | 541 | 12,000 |
1994/01/19 | 539 | 556 | 539 | 556 | 6,000 |
1994/01/18 | 550 | 560 | 550 | 559 | 7,000 |
1994/01/17 | 527 | 530 | 527 | 530 | 3,000 |
1994/01/14 | 521 | 535 | 521 | 526 | 4,000 |
1994/01/13 | 525 | 535 | 525 | 531 | 17,000 |
1994/01/12 | 522 | 530 | 522 | 530 | 5,000 |
1994/01/11 | 528 | 528 | 528 | 528 | 5,000 |
1994/01/10 | 524 | 525 | 521 | 521 | 6,000 |
1994/01/07 | 520 | 526 | 520 | 526 | 3,000 |
1994/01/06 | 515 | 528 | 510 | 528 | 6,000 |
1994/01/05 | 515 | 515 | 515 | 515 | 4,000 |