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 |
---|---|---|---|---|---|
1983/12/28 | 765 | 780 | 765 | 780 | 21,000 |
1983/12/27 | 772 | 772 | 769 | 769 | 7,000 |
1983/12/26 | 745 | 772 | 745 | 772 | 41,000 |
1983/12/24 | 750 | 750 | 744 | 750 | 32,000 |
1983/12/23 | 754 | 754 | 746 | 750 | 22,000 |
1983/12/22 | 746 | 755 | 746 | 746 | 13,000 |
1983/12/21 | 738 | 756 | 738 | 756 | 66,000 |
1983/12/20 | 738 | 743 | 738 | 743 | 23,000 |
1983/12/19 | 743 | 743 | 738 | 740 | 23,000 |
1983/12/17 | 740 | 743 | 740 | 743 | 15,000 |
1983/12/16 | 740 | 745 | 740 | 742 | 21,000 |
1983/12/15 | 740 | 745 | 740 | 740 | 15,000 |
1983/12/14 | 735 | 745 | 735 | 738 | 45,000 |
1983/12/13 | 754 | 754 | 745 | 745 | 55,000 |
1983/12/12 | 755 | 755 | 754 | 755 | 19,000 |
1983/12/09 | 755 | 759 | 754 | 755 | 47,000 |
1983/12/08 | 755 | 760 | 753 | 755 | 44,000 |
1983/12/07 | 756 | 764 | 756 | 756 | 21,000 |
1983/12/06 | 755 | 763 | 755 | 756 | 42,000 |
1983/12/05 | 759 | 759 | 753 | 753 | 22,000 |
1983/12/03 | 752 | 760 | 752 | 753 | 11,000 |
1983/12/02 | 765 | 765 | 752 | 752 | 57,000 |
1983/12/01 | 760 | 765 | 750 | 765 | 38,000 |
1983/11/30 | 759 | 765 | 745 | 764 | 54,000 |
1983/11/29 | 749 | 759 | 749 | 759 | 32,000 |
1983/11/28 | 735 | 750 | 735 | 750 | 44,000 |
1983/11/26 | 735 | 750 | 735 | 750 | 28,000 |
1983/11/25 | 732 | 740 | 726 | 740 | 40,000 |
1983/11/24 | 736 | 740 | 730 | 733 | 24,000 |
1983/11/22 | 750 | 750 | 730 | 730 | 53,000 |
1983/11/21 | 751 | 751 | 740 | 740 | 64,000 |
1983/11/19 | 750 | 750 | 736 | 741 | 68,000 |
1983/11/18 | 696 | 769 | 696 | 758 | 250,000 |
1983/11/17 | 695 | 695 | 685 | 694 | 97,000 |
1983/11/16 | 680 | 696 | 677 | 696 | 58,000 |
1983/11/15 | 676 | 678 | 662 | 662 | 67,000 |
1983/11/14 | 660 | 695 | 659 | 676 | 70,000 |
1983/11/11 | 645 | 658 | 643 | 651 | 26,000 |
1983/11/10 | 641 | 649 | 641 | 645 | 23,000 |
1983/11/09 | 640 | 645 | 640 | 642 | 23,000 |
1983/11/08 | 645 | 645 | 640 | 640 | 25,000 |
1983/11/07 | 640 | 648 | 640 | 645 | 26,000 |
1983/11/05 | 640 | 649 | 640 | 648 | 25,000 |
1983/11/04 | 636 | 651 | 636 | 650 | 37,000 |
1983/11/02 | 660 | 660 | 641 | 641 | 37,000 |
1983/11/01 | 667 | 668 | 647 | 657 | 103,000 |
1983/10/31 | 631 | 673 | 631 | 667 | 161,000 |
1983/10/29 | 620 | 635 | 613 | 631 | 74,000 |
1983/10/28 | 602 | 630 | 602 | 625 | 78,000 |
1983/10/27 | 599 | 602 | 595 | 602 | 17,000 |
1983/10/26 | 594 | 600 | 593 | 595 | 15,000 |
1983/10/25 | 598 | 606 | 591 | 606 | 49,000 |
1983/10/24 | 602 | 602 | 595 | 595 | 40,000 |
1983/10/22 | 618 | 618 | 606 | 606 | 22,000 |
1983/10/21 | 600 | 625 | 600 | 620 | 93,000 |
1983/10/20 | 584 | 600 | 580 | 600 | 70,000 |
1983/10/19 | 570 | 571 | 552 | 554 | 190,000 |
1983/10/18 | 560 | 570 | 560 | 570 | 13,000 |
1983/10/17 | 555 | 555 | 555 | 555 | 2,000 |
1983/10/15 | 548 | 550 | 548 | 550 | 9,000 |
1983/10/14 | 537 | 550 | 537 | 550 | 6,000 |
1983/10/13 | 538 | 538 | 538 | 538 | 5,000 |
1983/10/12 | 538 | 539 | 538 | 538 | 6,000 |
1983/10/11 | 539 | 539 | 539 | 539 | 1,000 |
1983/10/07 | 538 | 538 | 538 | 538 | 1,000 |
1983/10/05 | 538 | 538 | 538 | 538 | 4,000 |
1983/10/04 | 538 | 538 | 538 | 538 | 6,000 |
1983/10/03 | 540 | 540 | 540 | 540 | 3,000 |
1983/10/01 | 555 | 555 | 555 | 555 | 1,000 |
1983/09/30 | 550 | 555 | 550 | 555 | 3,000 |
1983/09/29 | 546 | 546 | 546 | 546 | 2,000 |
1983/09/28 | 545 | 545 | 545 | 545 | 2,000 |
1983/09/27 | 540 | 540 | 540 | 540 | 2,000 |
1983/09/26 | 540 | 555 | 540 | 554 | 7,000 |
1983/09/24 | 541 | 541 | 541 | 541 | 2,000 |
1983/09/22 | 529 | 529 | 525 | 525 | 4,000 |
1983/09/21 | 531 | 531 | 531 | 531 | 5,000 |
1983/09/20 | 530 | 530 | 530 | 530 | 1,000 |
1983/09/17 | 530 | 530 | 530 | 530 | 1,000 |
1983/09/16 | 531 | 532 | 530 | 530 | 4,000 |
1983/09/14 | 546 | 546 | 541 | 541 | 10,000 |
1983/09/09 | 550 | 550 | 550 | 550 | 6,000 |
1983/09/08 | 540 | 540 | 535 | 540 | 3,000 |
1983/09/07 | 541 | 541 | 541 | 541 | 5,000 |
1983/09/06 | 540 | 540 | 540 | 540 | 11,000 |
1983/09/05 | 540 | 540 | 540 | 540 | 3,000 |
1983/09/03 | 540 | 540 | 540 | 540 | 3,000 |
1983/09/02 | 535 | 535 | 535 | 535 | 6,000 |
1983/09/01 | 530 | 535 | 530 | 535 | 2,000 |
1983/08/30 | 535 | 535 | 530 | 530 | 9,000 |
1983/08/29 | 540 | 540 | 540 | 540 | 2,000 |
1983/08/27 | 543 | 543 | 543 | 543 | 1,000 |
1983/08/26 | 550 | 550 | 550 | 550 | 1,000 |
1983/08/25 | 535 | 535 | 535 | 535 | 10,000 |
1983/08/24 | 536 | 536 | 530 | 535 | 6,000 |
1983/08/23 | 531 | 535 | 531 | 535 | 6,000 |
1983/08/22 | 550 | 550 | 550 | 550 | 1,000 |
1983/08/19 | 526 | 532 | 520 | 532 | 19,000 |
1983/08/18 | 535 | 536 | 535 | 536 | 10,000 |
1983/08/17 | 535 | 535 | 535 | 535 | 4,000 |
1983/08/16 | 531 | 531 | 531 | 531 | 5,000 |
1983/08/15 | 525 | 530 | 525 | 530 | 4,000 |
1983/08/11 | 530 | 530 | 530 | 530 | 3,000 |
1983/08/10 | 550 | 550 | 550 | 550 | 1,000 |
1983/08/09 | 550 | 551 | 548 | 551 | 4,000 |
1983/08/08 | 550 | 550 | 548 | 550 | 7,000 |
1983/08/06 | 551 | 551 | 550 | 550 | 2,000 |
1983/08/05 | 551 | 551 | 551 | 551 | 1,000 |
1983/08/04 | 551 | 551 | 550 | 550 | 3,000 |
1983/08/03 | 550 | 551 | 550 | 551 | 3,000 |
1983/08/02 | 550 | 550 | 550 | 550 | 3,000 |
1983/08/01 | 566 | 576 | 566 | 570 | 5,000 |
1983/07/29 | 566 | 566 | 565 | 565 | 7,000 |
1983/07/28 | 566 | 566 | 565 | 565 | 15,000 |
1983/07/22 | 605 | 605 | 604 | 604 | 8,000 |
1983/07/21 | 610 | 620 | 605 | 610 | 37,000 |
1983/07/20 | 640 | 640 | 605 | 605 | 55,000 |
1983/07/19 | 605 | 632 | 600 | 631 | 160,000 |
1983/07/18 | 581 | 610 | 580 | 600 | 218,000 |
1983/07/15 | 540 | 561 | 540 | 561 | 53,000 |
1983/07/14 | 531 | 531 | 531 | 531 | 3,000 |
1983/07/13 | 530 | 530 | 524 | 524 | 5,000 |
1983/07/12 | 545 | 545 | 530 | 530 | 9,000 |
1983/07/11 | 549 | 549 | 548 | 548 | 3,000 |
1983/07/09 | 549 | 549 | 548 | 549 | 9,000 |
1983/07/08 | 540 | 550 | 540 | 547 | 10,000 |
1983/07/07 | 540 | 545 | 531 | 540 | 25,000 |
1983/07/06 | 548 | 548 | 540 | 540 | 23,000 |
1983/07/05 | 550 | 551 | 550 | 550 | 11,000 |
1983/07/04 | 526 | 534 | 526 | 534 | 19,000 |
1983/07/02 | 521 | 525 | 521 | 525 | 7,000 |
1983/07/01 | 525 | 525 | 521 | 521 | 12,000 |
1983/06/30 | 518 | 520 | 518 | 520 | 8,000 |
1983/06/29 | 517 | 517 | 516 | 516 | 6,000 |
1983/06/28 | 516 | 518 | 516 | 516 | 9,000 |
1983/06/27 | 518 | 518 | 515 | 515 | 4,000 |
1983/06/25 | 518 | 518 | 518 | 518 | 2,000 |
1983/06/24 | 501 | 519 | 501 | 519 | 7,000 |
1983/06/23 | 492 | 500 | 491 | 500 | 6,000 |
1983/06/22 | 495 | 495 | 492 | 492 | 11,000 |
1983/06/20 | 492 | 492 | 492 | 492 | 1,000 |
1983/06/14 | 490 | 491 | 490 | 491 | 2,000 |
1983/06/13 | 495 | 495 | 495 | 495 | 2,000 |
1983/06/11 | 490 | 490 | 490 | 490 | 1,000 |
1983/06/07 | 495 | 495 | 495 | 495 | 1,000 |
1983/06/06 | 499 | 499 | 495 | 495 | 8,000 |
1983/06/04 | 500 | 500 | 496 | 496 | 8,000 |
1983/06/03 | 500 | 500 | 500 | 500 | 2,000 |
1983/06/02 | 500 | 500 | 500 | 500 | 13,000 |
1983/06/01 | 519 | 519 | 500 | 500 | 9,000 |
1983/05/31 | 519 | 519 | 519 | 519 | 1,000 |
1983/05/30 | 518 | 520 | 518 | 520 | 4,000 |
1983/05/28 | 520 | 520 | 520 | 520 | 16,000 |
1983/05/27 | 514 | 524 | 510 | 524 | 15,000 |
1983/05/26 | 510 | 510 | 510 | 510 | 5,000 |
1983/05/25 | 496 | 502 | 495 | 500 | 18,000 |
1983/05/24 | 495 | 496 | 495 | 496 | 4,000 |
1983/05/23 | 496 | 497 | 496 | 497 | 2,000 |
1983/05/20 | 496 | 496 | 496 | 496 | 3,000 |
1983/05/19 | 500 | 500 | 495 | 495 | 7,000 |
1983/05/18 | 513 | 513 | 510 | 510 | 2,000 |
1983/05/17 | 515 | 515 | 515 | 515 | 4,000 |
1983/05/16 | 520 | 520 | 515 | 515 | 15,000 |
1983/05/14 | 512 | 512 | 512 | 512 | 3,000 |
1983/05/13 | 519 | 519 | 515 | 518 | 12,000 |
1983/05/12 | 510 | 518 | 510 | 518 | 34,000 |
1983/05/11 | 498 | 500 | 498 | 500 | 24,000 |
1983/05/10 | 493 | 495 | 492 | 495 | 10,000 |
1983/05/09 | 490 | 490 | 490 | 490 | 6,000 |
1983/05/07 | 485 | 485 | 485 | 485 | 4,000 |
1983/05/06 | 485 | 485 | 485 | 485 | 17,000 |
1983/05/04 | 484 | 484 | 484 | 484 | 1,000 |
1983/05/02 | 485 | 485 | 484 | 484 | 4,000 |
1983/04/30 | 485 | 485 | 485 | 485 | 1,000 |
1983/04/27 | 481 | 489 | 481 | 489 | 2,000 |
1983/04/26 | 488 | 490 | 488 | 488 | 10,000 |
1983/04/25 | 480 | 488 | 476 | 488 | 12,000 |
1983/04/23 | 476 | 476 | 476 | 476 | 4,000 |
1983/04/22 | 473 | 475 | 472 | 475 | 5,000 |
1983/04/20 | 473 | 474 | 472 | 472 | 7,000 |
1983/04/19 | 471 | 471 | 470 | 471 | 33,000 |
1983/04/18 | 471 | 471 | 470 | 470 | 25,000 |
1983/04/15 | 470 | 470 | 470 | 470 | 4,000 |
1983/04/13 | 470 | 470 | 470 | 470 | 6,000 |
1983/04/12 | 475 | 475 | 470 | 471 | 5,000 |
1983/04/11 | 475 | 475 | 475 | 475 | 2,000 |
1983/04/09 | 475 | 475 | 475 | 475 | 3,000 |
1983/04/08 | 477 | 477 | 477 | 477 | 1,000 |
1983/04/07 | 478 | 478 | 478 | 478 | 1,000 |
1983/04/05 | 475 | 475 | 475 | 475 | 4,000 |
1983/04/04 | 474 | 475 | 474 | 475 | 3,000 |
1983/04/01 | 470 | 475 | 470 | 475 | 5,000 |
1983/03/30 | 473 | 473 | 473 | 473 | 3,000 |
1983/03/29 | 470 | 475 | 470 | 475 | 5,000 |
1983/03/28 | 473 | 475 | 473 | 475 | 4,000 |
1983/03/26 | 471 | 471 | 471 | 471 | 1,000 |
1983/03/25 | 472 | 472 | 472 | 472 | 3,000 |
1983/03/24 | 470 | 472 | 470 | 472 | 5,000 |
1983/03/23 | 470 | 470 | 470 | 470 | 2,000 |
1983/03/22 | 470 | 474 | 470 | 470 | 4,000 |
1983/03/18 | 470 | 470 | 470 | 470 | 4,000 |
1983/03/17 | 470 | 470 | 470 | 470 | 2,000 |
1983/03/16 | 470 | 470 | 470 | 470 | 8,000 |
1983/03/15 | 470 | 470 | 470 | 470 | 3,000 |
1983/03/14 | 472 | 472 | 472 | 472 | 5,000 |
1983/03/11 | 470 | 472 | 470 | 472 | 8,000 |
1983/03/10 | 470 | 470 | 470 | 470 | 2,000 |
1983/03/09 | 474 | 474 | 474 | 474 | 3,000 |
1983/03/07 | 474 | 475 | 474 | 475 | 2,000 |
1983/03/03 | 470 | 475 | 470 | 475 | 2,000 |
1983/03/02 | 470 | 470 | 470 | 470 | 3,000 |
1983/03/01 | 470 | 470 | 470 | 470 | 5,000 |
1983/02/28 | 470 | 471 | 470 | 470 | 7,000 |
1983/02/26 | 470 | 470 | 470 | 470 | 2,000 |
1983/02/25 | 470 | 470 | 470 | 470 | 2,000 |
1983/02/24 | 470 | 470 | 470 | 470 | 3,000 |
1983/02/23 | 474 | 475 | 470 | 470 | 9,000 |
1983/02/21 | 471 | 475 | 471 | 475 | 2,000 |
1983/02/18 | 470 | 471 | 470 | 471 | 6,000 |
1983/02/17 | 474 | 474 | 470 | 474 | 10,000 |
1983/02/16 | 470 | 470 | 470 | 470 | 5,000 |
1983/02/15 | 475 | 475 | 475 | 475 | 2,000 |
1983/02/14 | 475 | 475 | 472 | 472 | 2,000 |
1983/02/12 | 474 | 474 | 474 | 474 | 1,000 |
1983/02/10 | 472 | 474 | 472 | 474 | 9,000 |
1983/02/09 | 475 | 475 | 474 | 474 | 3,000 |
1983/02/08 | 470 | 470 | 470 | 470 | 14,000 |
1983/02/07 | 471 | 471 | 470 | 470 | 3,000 |
1983/02/05 | 470 | 470 | 470 | 470 | 6,000 |
1983/02/03 | 472 | 472 | 472 | 472 | 1,000 |
1983/02/02 | 470 | 470 | 470 | 470 | 4,000 |
1983/02/01 | 472 | 472 | 470 | 470 | 3,000 |
1983/01/31 | 470 | 475 | 470 | 470 | 5,000 |
1983/01/29 | 470 | 470 | 470 | 470 | 2,000 |
1983/01/28 | 475 | 475 | 475 | 475 | 2,000 |
1983/01/27 | 466 | 474 | 466 | 474 | 6,000 |
1983/01/26 | 465 | 470 | 465 | 470 | 5,000 |
1983/01/25 | 466 | 470 | 465 | 465 | 4,000 |
1983/01/24 | 465 | 465 | 465 | 465 | 1,000 |
1983/01/22 | 466 | 466 | 466 | 466 | 1,000 |
1983/01/21 | 466 | 466 | 465 | 466 | 3,000 |
1983/01/20 | 465 | 467 | 462 | 467 | 3,000 |
1983/01/19 | 470 | 470 | 470 | 470 | 2,000 |
1983/01/18 | 470 | 470 | 470 | 470 | 1,000 |
1983/01/17 | 465 | 467 | 465 | 465 | 15,000 |
1983/01/11 | 463 | 465 | 463 | 465 | 5,000 |
1983/01/10 | 466 | 470 | 464 | 464 | 7,000 |
1983/01/08 | 466 | 466 | 466 | 466 | 3,000 |
1983/01/07 | 465 | 470 | 465 | 465 | 7,000 |
1983/01/06 | 470 | 470 | 465 | 465 | 5,000 |
1983/01/05 | 467 | 467 | 465 | 465 | 4,000 |