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 |
---|---|---|---|---|---|
1984/12/27 | 690 | 690 | 690 | 690 | 1,000 |
1984/12/26 | 690 | 690 | 690 | 690 | 3,000 |
1984/12/25 | 690 | 690 | 690 | 690 | 1,000 |
1984/12/24 | 687 | 687 | 687 | 687 | 1,000 |
1984/12/22 | 685 | 686 | 685 | 686 | 6,000 |
1984/12/21 | 681 | 684 | 681 | 684 | 3,000 |
1984/12/20 | 680 | 681 | 680 | 681 | 4,000 |
1984/12/19 | 680 | 680 | 680 | 680 | 6,000 |
1984/12/18 | 680 | 680 | 680 | 680 | 7,000 |
1984/12/17 | 681 | 681 | 680 | 680 | 4,000 |
1984/12/15 | 680 | 680 | 680 | 680 | 3,000 |
1984/12/14 | 680 | 681 | 680 | 681 | 10,000 |
1984/12/13 | 675 | 675 | 670 | 670 | 4,000 |
1984/12/12 | 675 | 675 | 675 | 675 | 3,000 |
1984/12/11 | 675 | 680 | 675 | 675 | 9,000 |
1984/12/06 | 675 | 675 | 675 | 675 | 4,000 |
1984/12/05 | 677 | 677 | 676 | 676 | 3,000 |
1984/12/04 | 680 | 680 | 675 | 675 | 4,000 |
1984/12/01 | 675 | 675 | 675 | 675 | 7,000 |
1984/11/26 | 720 | 724 | 720 | 720 | 9,000 |
1984/11/22 | 715 | 719 | 715 | 719 | 14,000 |
1984/11/21 | 668 | 705 | 668 | 705 | 45,000 |
1984/11/20 | 652 | 652 | 650 | 650 | 22,000 |
1984/11/16 | 650 | 650 | 650 | 650 | 6,000 |
1984/11/12 | 660 | 660 | 650 | 650 | 8,000 |
1984/11/09 | 660 | 660 | 660 | 660 | 10,000 |
1984/11/08 | 661 | 661 | 660 | 660 | 6,000 |
1984/11/06 | 660 | 660 | 660 | 660 | 5,000 |
1984/11/05 | 660 | 663 | 660 | 660 | 34,000 |
1984/11/02 | 660 | 660 | 660 | 660 | 12,000 |
1984/11/01 | 659 | 659 | 659 | 659 | 16,000 |
1984/10/31 | 660 | 660 | 660 | 660 | 6,000 |
1984/10/30 | 660 | 660 | 660 | 660 | 3,000 |
1984/10/29 | 656 | 660 | 656 | 660 | 7,000 |
1984/10/27 | 655 | 655 | 655 | 655 | 4,000 |
1984/10/25 | 651 | 655 | 651 | 655 | 8,000 |
1984/10/24 | 651 | 651 | 651 | 651 | 3,000 |
1984/10/23 | 655 | 655 | 651 | 652 | 16,000 |
1984/10/22 | 651 | 651 | 651 | 651 | 7,000 |
1984/10/19 | 651 | 651 | 651 | 651 | 3,000 |
1984/10/17 | 650 | 650 | 650 | 650 | 12,000 |
1984/10/15 | 673 | 673 | 673 | 673 | 7,000 |
1984/10/11 | 675 | 675 | 674 | 674 | 4,000 |
1984/10/09 | 674 | 675 | 674 | 675 | 17,000 |
1984/10/08 | 690 | 690 | 680 | 680 | 10,000 |
1984/10/06 | 690 | 695 | 690 | 690 | 6,000 |
1984/10/05 | 700 | 700 | 695 | 696 | 101,000 |
1984/10/04 | 700 | 700 | 700 | 700 | 90,000 |
1984/10/03 | 702 | 702 | 702 | 702 | 7,000 |
1984/09/28 | 720 | 722 | 720 | 722 | 5,000 |
1984/09/27 | 714 | 722 | 714 | 722 | 9,000 |
1984/09/25 | 719 | 729 | 719 | 729 | 135,000 |
1984/09/21 | 729 | 729 | 729 | 729 | 6,000 |
1984/09/18 | 729 | 733 | 728 | 733 | 14,000 |
1984/09/17 | 734 | 734 | 729 | 729 | 2,000 |
1984/09/14 | 737 | 737 | 728 | 735 | 7,000 |
1984/09/13 | 738 | 740 | 738 | 740 | 8,000 |
1984/09/12 | 729 | 739 | 729 | 739 | 6,000 |
1984/09/10 | 739 | 739 | 739 | 739 | 5,000 |
1984/09/07 | 740 | 740 | 740 | 740 | 5,000 |
1984/08/31 | 744 | 744 | 744 | 744 | 5,000 |
1984/08/30 | 735 | 745 | 735 | 745 | 7,000 |
1984/08/29 | 735 | 735 | 735 | 735 | 5,000 |
1984/08/27 | 740 | 740 | 740 | 740 | 2,000 |
1984/08/25 | 744 | 745 | 744 | 745 | 2,000 |
1984/08/24 | 740 | 740 | 740 | 740 | 3,000 |
1984/08/23 | 740 | 740 | 740 | 740 | 9,000 |
1984/08/22 | 740 | 745 | 740 | 745 | 7,000 |
1984/08/21 | 746 | 750 | 730 | 741 | 25,000 |
1984/08/20 | 740 | 750 | 740 | 745 | 13,000 |
1984/08/18 | 744 | 744 | 744 | 744 | 2,000 |
1984/08/17 | 740 | 740 | 740 | 740 | 15,000 |
1984/08/16 | 730 | 730 | 730 | 730 | 6,000 |
1984/08/13 | 735 | 735 | 735 | 735 | 10,000 |
1984/08/10 | 725 | 735 | 725 | 735 | 4,000 |
1984/08/09 | 730 | 735 | 730 | 735 | 151,000 |
1984/08/08 | 725 | 730 | 725 | 730 | 2,000 |
1984/08/06 | 730 | 730 | 730 | 730 | 1,000 |
1984/08/03 | 725 | 735 | 725 | 735 | 68,000 |
1984/08/02 | 730 | 730 | 730 | 730 | 1,000 |
1984/08/01 | 730 | 735 | 730 | 735 | 31,000 |
1984/07/31 | 733 | 735 | 733 | 735 | 4,000 |
1984/07/30 | 735 | 735 | 735 | 735 | 2,000 |
1984/07/28 | 735 | 735 | 734 | 734 | 2,000 |
1984/07/27 | 716 | 722 | 716 | 722 | 19,000 |
1984/07/25 | 722 | 735 | 722 | 722 | 7,000 |
1984/07/24 | 722 | 722 | 715 | 722 | 10,000 |
1984/07/23 | 725 | 725 | 719 | 719 | 16,000 |
1984/07/21 | 725 | 725 | 725 | 725 | 4,000 |
1984/07/20 | 726 | 726 | 720 | 721 | 19,000 |
1984/07/19 | 730 | 730 | 728 | 728 | 5,000 |
1984/07/18 | 735 | 735 | 728 | 728 | 9,000 |
1984/07/17 | 724 | 725 | 724 | 725 | 2,000 |
1984/07/13 | 724 | 724 | 724 | 724 | 1,000 |
1984/07/12 | 724 | 724 | 724 | 724 | 2,000 |
1984/07/11 | 723 | 723 | 722 | 723 | 3,000 |
1984/07/10 | 722 | 722 | 722 | 722 | 3,000 |
1984/07/09 | 722 | 732 | 722 | 732 | 2,000 |
1984/07/07 | 721 | 722 | 721 | 722 | 8,000 |
1984/07/05 | 744 | 744 | 721 | 721 | 11,000 |
1984/07/04 | 746 | 746 | 735 | 744 | 8,000 |
1984/07/03 | 749 | 749 | 743 | 743 | 2,000 |
1984/07/02 | 750 | 750 | 750 | 750 | 1,000 |
1984/06/30 | 720 | 720 | 720 | 720 | 4,000 |
1984/06/29 | 726 | 727 | 720 | 720 | 35,000 |
1984/06/28 | 760 | 765 | 720 | 750 | 16,000 |
1984/06/27 | 750 | 760 | 745 | 760 | 46,000 |
1984/06/26 | 759 | 760 | 756 | 760 | 11,000 |
1984/06/25 | 760 | 760 | 760 | 760 | 4,000 |
1984/06/22 | 755 | 755 | 744 | 750 | 9,000 |
1984/06/21 | 769 | 769 | 769 | 769 | 1,000 |
1984/06/20 | 760 | 760 | 750 | 760 | 6,000 |
1984/06/16 | 760 | 760 | 760 | 760 | 1,000 |
1984/06/15 | 740 | 770 | 740 | 770 | 3,000 |
1984/06/14 | 730 | 770 | 730 | 770 | 16,000 |
1984/06/13 | 790 | 790 | 790 | 790 | 1,000 |
1984/06/12 | 790 | 790 | 770 | 780 | 7,000 |
1984/06/11 | 780 | 800 | 780 | 800 | 4,000 |
1984/06/08 | 781 | 790 | 767 | 790 | 19,000 |
1984/06/07 | 766 | 780 | 761 | 780 | 23,000 |
1984/06/06 | 765 | 785 | 765 | 775 | 23,000 |
1984/06/05 | 770 | 775 | 765 | 765 | 6,000 |
1984/06/04 | 745 | 780 | 745 | 780 | 43,000 |
1984/06/02 | 745 | 745 | 745 | 745 | 22,000 |
1984/06/01 | 769 | 769 | 769 | 769 | 1,000 |
1984/05/31 | 775 | 775 | 769 | 769 | 2,000 |
1984/05/30 | 745 | 770 | 740 | 770 | 14,000 |
1984/05/29 | 760 | 760 | 739 | 745 | 19,000 |
1984/05/28 | 760 | 760 | 740 | 760 | 14,000 |
1984/05/26 | 770 | 770 | 750 | 770 | 8,000 |
1984/05/25 | 790 | 790 | 790 | 790 | 4,000 |
1984/05/24 | 810 | 816 | 800 | 810 | 21,000 |
1984/05/23 | 821 | 821 | 800 | 810 | 29,000 |
1984/05/22 | 832 | 832 | 813 | 824 | 39,000 |
1984/05/21 | 839 | 839 | 832 | 834 | 21,000 |
1984/05/19 | 819 | 840 | 818 | 840 | 69,000 |
1984/05/18 | 844 | 844 | 821 | 829 | 51,000 |
1984/05/17 | 850 | 864 | 840 | 857 | 303,000 |
1984/05/16 | 856 | 857 | 853 | 855 | 66,000 |
1984/05/15 | 861 | 861 | 840 | 860 | 364,000 |
1984/05/14 | 845 | 863 | 830 | 860 | 428,000 |
1984/05/11 | 820 | 835 | 810 | 835 | 397,000 |
1984/05/10 | 815 | 833 | 815 | 820 | 149,000 |
1984/05/09 | 824 | 828 | 819 | 820 | 61,000 |
1984/05/08 | 830 | 835 | 807 | 830 | 185,000 |
1984/05/07 | 830 | 834 | 829 | 829 | 54,000 |
1984/05/04 | 830 | 835 | 830 | 830 | 65,000 |
1984/05/02 | 820 | 840 | 810 | 838 | 162,000 |
1984/05/01 | 800 | 820 | 800 | 820 | 99,000 |
1984/04/28 | 800 | 810 | 791 | 810 | 161,000 |
1984/04/27 | 799 | 830 | 788 | 800 | 310,000 |
1984/04/26 | 767 | 800 | 760 | 800 | 306,000 |
1984/04/25 | 724 | 769 | 724 | 767 | 448,000 |
1984/04/24 | 730 | 735 | 728 | 728 | 27,000 |
1984/04/23 | 728 | 735 | 727 | 735 | 15,000 |
1984/04/21 | 729 | 730 | 718 | 730 | 18,000 |
1984/04/20 | 724 | 730 | 724 | 729 | 8,000 |
1984/04/19 | 735 | 735 | 723 | 734 | 6,000 |
1984/04/18 | 733 | 735 | 729 | 735 | 6,000 |
1984/04/17 | 725 | 735 | 725 | 735 | 11,000 |
1984/04/16 | 720 | 730 | 720 | 730 | 8,000 |
1984/04/13 | 718 | 729 | 718 | 729 | 9,000 |
1984/04/12 | 718 | 728 | 718 | 728 | 9,000 |
1984/04/11 | 731 | 731 | 720 | 729 | 9,000 |
1984/04/10 | 729 | 730 | 729 | 729 | 10,000 |
1984/04/09 | 730 | 730 | 729 | 729 | 21,000 |
1984/04/07 | 731 | 731 | 731 | 731 | 3,000 |
1984/04/06 | 730 | 730 | 729 | 730 | 23,000 |
1984/04/05 | 735 | 735 | 728 | 730 | 7,000 |
1984/04/04 | 720 | 735 | 719 | 735 | 12,000 |
1984/04/03 | 720 | 740 | 720 | 731 | 16,000 |
1984/04/02 | 740 | 740 | 740 | 740 | 5,000 |
1984/03/31 | 739 | 754 | 739 | 750 | 17,000 |
1984/03/30 | 739 | 750 | 730 | 740 | 18,000 |
1984/03/29 | 740 | 740 | 718 | 730 | 11,000 |
1984/03/28 | 739 | 740 | 719 | 730 | 34,000 |
1984/03/27 | 720 | 720 | 719 | 719 | 13,000 |
1984/03/26 | 740 | 740 | 718 | 740 | 11,000 |
1984/03/24 | 745 | 745 | 740 | 744 | 5,000 |
1984/03/23 | 741 | 750 | 740 | 740 | 19,000 |
1984/03/22 | 730 | 750 | 730 | 745 | 19,000 |
1984/03/21 | 740 | 750 | 720 | 720 | 32,000 |
1984/03/19 | 810 | 810 | 790 | 790 | 15,000 |
1984/03/17 | 790 | 801 | 789 | 800 | 24,000 |
1984/03/16 | 790 | 790 | 770 | 770 | 22,000 |
1984/03/15 | 811 | 820 | 799 | 810 | 38,000 |
1984/03/14 | 825 | 825 | 810 | 810 | 64,000 |
1984/03/13 | 814 | 830 | 810 | 820 | 61,000 |
1984/03/12 | 830 | 830 | 817 | 818 | 36,000 |
1984/03/09 | 845 | 845 | 830 | 830 | 26,000 |
1984/03/08 | 822 | 850 | 822 | 830 | 42,000 |
1984/03/07 | 821 | 825 | 819 | 822 | 53,000 |
1984/03/06 | 820 | 830 | 820 | 821 | 102,000 |
1984/03/05 | 830 | 830 | 825 | 825 | 6,000 |
1984/03/03 | 830 | 830 | 829 | 830 | 8,000 |
1984/03/02 | 845 | 845 | 830 | 830 | 16,000 |
1984/03/01 | 860 | 860 | 840 | 840 | 27,000 |
1984/02/29 | 850 | 860 | 835 | 835 | 32,000 |
1984/02/28 | 837 | 860 | 836 | 860 | 42,000 |
1984/02/27 | 855 | 859 | 837 | 837 | 122,000 |
1984/02/25 | 823 | 845 | 820 | 845 | 17,000 |
1984/02/24 | 825 | 830 | 810 | 820 | 44,000 |
1984/02/23 | 810 | 826 | 810 | 825 | 83,000 |
1984/02/22 | 799 | 825 | 798 | 805 | 115,000 |
1984/02/21 | 805 | 805 | 788 | 790 | 88,000 |
1984/02/20 | 765 | 795 | 763 | 795 | 82,000 |
1984/02/18 | 769 | 769 | 761 | 761 | 4,000 |
1984/02/17 | 777 | 777 | 760 | 769 | 8,000 |
1984/02/16 | 790 | 790 | 777 | 777 | 17,000 |
1984/02/15 | 795 | 796 | 790 | 790 | 24,000 |
1984/02/14 | 790 | 791 | 789 | 790 | 30,000 |
1984/02/13 | 789 | 789 | 789 | 789 | 11,000 |
1984/02/10 | 789 | 789 | 785 | 785 | 17,000 |
1984/02/09 | 785 | 790 | 785 | 789 | 24,000 |
1984/02/08 | 775 | 780 | 770 | 780 | 25,000 |
1984/02/07 | 770 | 780 | 755 | 755 | 58,000 |
1984/02/06 | 763 | 780 | 763 | 765 | 41,000 |
1984/02/04 | 750 | 763 | 750 | 763 | 21,000 |
1984/02/03 | 770 | 775 | 760 | 760 | 32,000 |
1984/02/02 | 780 | 780 | 767 | 767 | 18,000 |
1984/02/01 | 780 | 785 | 767 | 779 | 69,000 |
1984/01/31 | 765 | 780 | 765 | 775 | 73,000 |
1984/01/30 | 760 | 760 | 754 | 760 | 13,000 |
1984/01/28 | 754 | 756 | 754 | 754 | 7,000 |
1984/01/27 | 746 | 750 | 745 | 750 | 21,000 |
1984/01/26 | 746 | 750 | 746 | 746 | 17,000 |
1984/01/25 | 749 | 749 | 746 | 746 | 4,000 |
1984/01/24 | 745 | 746 | 745 | 745 | 5,000 |
1984/01/23 | 746 | 749 | 745 | 745 | 10,000 |
1984/01/21 | 749 | 749 | 745 | 745 | 7,000 |
1984/01/20 | 750 | 750 | 746 | 750 | 13,000 |
1984/01/19 | 750 | 750 | 745 | 750 | 11,000 |
1984/01/18 | 752 | 752 | 740 | 750 | 13,000 |
1984/01/17 | 749 | 753 | 749 | 753 | 8,000 |
1984/01/13 | 750 | 751 | 749 | 749 | 9,000 |
1984/01/12 | 756 | 756 | 755 | 755 | 2,000 |
1984/01/11 | 759 | 760 | 750 | 760 | 7,000 |
1984/01/10 | 765 | 766 | 760 | 760 | 20,000 |
1984/01/09 | 772 | 772 | 765 | 765 | 10,000 |
1984/01/07 | 766 | 766 | 766 | 766 | 7,000 |
1984/01/06 | 770 | 772 | 766 | 770 | 32,000 |
1984/01/05 | 769 | 770 | 759 | 770 | 13,000 |
1984/01/04 | 770 | 770 | 770 | 770 | 3,000 |