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
1986/12/27 886 886 886 886 7,000
1986/12/26 902 902 885 885 8,000
1986/12/25 903 903 902 902 12,000
1986/12/24 902 902 902 902 1,000
1986/12/23 937 937 902 910 19,000
1986/12/22 936 938 936 938 2,000
1986/12/19 930 930 930 930 3,000
1986/12/18 930 930 925 930 11,000
1986/12/17 930 935 930 930 13,000
1986/12/16 951 960 930 930 19,000
1986/12/15 950 960 950 951 12,000
1986/12/12 950 958 950 958 11,000
1986/12/10 961 961 950 950 26,000
1986/12/09 961 961 961 961 6,000
1986/12/08 980 980 960 970 8,000
1986/12/06 969 970 955 970 10,000
1986/12/05 980 980 971 979 19,000
1986/12/04 1,020 1,030 990 990 82,000
1986/12/03 1,000 1,000 980 1,000 64,000
1986/12/02 980 980 960 970 86,000
1986/12/01 960 970 960 969 66,000
1986/11/29 919 960 910 960 12,000
1986/11/28 900 920 896 920 21,000
1986/11/27 900 900 890 890 9,000
1986/11/26 890 900 890 900 4,000
1986/11/25 909 910 900 900 17,000
1986/11/22 885 908 885 908 14,000
1986/11/21 891 898 890 898 15,000
1986/11/20 880 900 880 890 47,000
1986/11/19 890 890 879 880 18,000
1986/11/18 895 900 880 880 26,000
1986/11/17 860 900 860 880 53,000
1986/11/14 865 865 855 859 50,000
1986/11/13 845 880 840 865 55,000
1986/11/12 830 830 823 825 25,000
1986/11/11 781 820 781 820 96,000
1986/11/10 775 785 775 785 34,000
1986/11/07 770 781 770 781 4,000
1986/11/06 770 775 760 760 34,000
1986/11/04 771 790 771 790 9,000
1986/10/31 760 760 760 760 15,000
1986/10/30 760 760 760 760 39,000
1986/10/29 761 766 761 763 11,000
1986/10/28 759 760 759 760 6,000
1986/10/27 760 760 760 760 2,000
1986/10/25 740 740 740 740 4,000
1986/10/24 740 750 740 750 7,000
1986/10/23 750 760 750 750 8,000
1986/10/22 765 765 755 760 20,000
1986/10/20 765 766 765 766 5,000
1986/10/17 761 761 761 761 1,000
1986/10/16 751 751 751 751 3,000
1986/10/15 760 760 750 750 6,000
1986/10/14 780 780 770 770 3,000
1986/10/13 800 810 790 790 20,000
1986/10/09 799 818 799 818 20,000
1986/10/07 735 739 735 739 15,000
1986/10/06 741 741 741 741 13,000
1986/10/04 711 711 700 700 50,000
1986/10/03 701 701 681 681 32,000
1986/10/02 760 760 751 751 8,000
1986/10/01 755 766 755 765 7,000
1986/09/30 770 771 755 765 10,000
1986/09/29 781 781 770 770 12,000
1986/09/27 790 790 780 780 15,000
1986/09/26 810 810 795 795 12,000
1986/09/25 820 820 810 815 19,000
1986/09/24 835 835 825 825 11,000
1986/09/19 855 855 855 855 18,000
1986/09/12 915 915 915 915 7,000
1986/09/08 965 965 965 965 1,000
1986/09/06 951 951 950 951 5,000
1986/09/05 950 950 950 950 5,000
1986/09/04 959 959 950 950 2,000
1986/09/03 960 960 960 960 5,000
1986/09/01 980 980 960 960 4,000
1986/08/29 985 985 985 985 2,000
1986/08/28 980 980 980 980 5,000
1986/08/27 980 980 980 980 6,000
1986/08/26 999 1,000 980 980 15,000
1986/08/25 996 999 996 999 4,000
1986/08/23 990 990 981 981 5,000
1986/08/20 1,100 1,100 1,070 1,070 27,000
1986/08/19 1,150 1,150 1,130 1,140 37,000
1986/08/18 1,100 1,100 1,100 1,100 9,000
1986/08/15 1,090 1,090 1,090 1,090 13,000
1986/08/14 1,050 1,050 1,050 1,050 3,000
1986/08/13 1,040 1,040 1,030 1,030 2,000
1986/08/12 1,040 1,040 1,000 1,010 14,000
1986/08/11 1,050 1,050 1,050 1,050 5,000
1986/08/08 1,060 1,070 1,050 1,050 14,000
1986/08/06 1,080 1,080 1,080 1,080 3,000
1986/08/02 1,100 1,100 1,100 1,100 1,000
1986/08/01 1,110 1,110 1,100 1,100 12,000
1986/07/31 1,130 1,130 1,080 1,090 7,000
1986/07/30 1,150 1,150 1,150 1,150 5,000
1986/07/29 1,160 1,160 1,160 1,160 11,000
1986/07/26 1,100 1,150 1,100 1,150 3,000
1986/07/25 1,100 1,100 1,080 1,100 13,000
1986/07/24 1,110 1,110 1,100 1,100 8,000
1986/07/23 1,140 1,140 1,140 1,140 2,000
1986/07/22 1,170 1,170 1,140 1,150 11,000
1986/07/21 1,200 1,200 1,180 1,180 7,000
1986/07/19 1,220 1,220 1,220 1,220 29,000
1986/07/18 1,220 1,220 1,180 1,210 40,000
1986/07/17 1,200 1,210 1,190 1,210 37,000
1986/07/16 1,210 1,210 1,170 1,200 21,000
1986/07/15 1,210 1,210 1,150 1,210 40,000
1986/07/14 1,190 1,210 1,180 1,210 83,000
1986/07/11 1,110 1,230 1,110 1,210 221,000
1986/07/10 1,100 1,100 1,090 1,100 16,000
1986/07/09 1,120 1,120 1,100 1,100 10,000
1986/07/08 1,150 1,150 1,100 1,100 10,000
1986/07/07 1,150 1,160 1,140 1,150 25,000
1986/07/05 1,150 1,150 1,150 1,150 23,000
1986/07/04 1,100 1,110 1,100 1,110 4,000
1986/07/03 1,180 1,180 1,150 1,170 27,000
1986/07/02 1,160 1,180 1,100 1,180 40,000
1986/07/01 1,190 1,190 1,140 1,140 72,000
1986/06/30 1,150 1,190 1,130 1,190 82,000
1986/06/28 1,170 1,170 1,120 1,150 102,000
1986/06/27 1,110 1,180 1,090 1,180 139,000
1986/06/26 1,050 1,090 1,030 1,090 104,000
1986/06/25 1,030 1,050 1,010 1,050 65,000
1986/06/24 1,030 1,040 1,010 1,040 48,000
1986/06/23 1,040 1,040 1,040 1,040 6,000
1986/06/21 1,000 1,000 1,000 1,000 45,000
1986/06/20 986 996 986 996 20,000
1986/06/19 985 990 985 985 12,000
1986/06/18 991 993 989 990 13,000
1986/06/17 991 991 991 991 2,000
1986/06/16 976 981 970 981 4,000
1986/06/13 970 975 970 975 21,000
1986/06/12 969 970 969 970 3,000
1986/06/11 975 975 975 975 2,000
1986/06/10 950 960 950 960 13,000
1986/06/09 985 985 965 965 31,000
1986/06/07 970 985 970 985 43,000
1986/06/06 980 985 965 985 34,000
1986/06/05 981 982 981 982 3,000
1986/06/04 989 990 978 978 13,000
1986/06/03 991 1,000 991 1,000 11,000
1986/06/02 1,010 1,020 1,010 1,020 10,000
1986/05/31 1,030 1,050 1,030 1,050 17,000
1986/05/30 1,030 1,030 1,030 1,030 18,000
1986/05/29 1,060 1,060 1,030 1,050 61,000
1986/05/28 1,030 1,080 1,030 1,060 75,000
1986/05/27 1,080 1,080 1,000 1,010 51,000
1986/05/26 1,030 1,080 1,030 1,050 144,000
1986/05/24 975 1,000 970 1,000 107,000
1986/05/23 935 945 935 945 45,000
1986/05/22 901 950 900 945 127,000
1986/05/21 850 900 850 900 54,000
1986/05/20 850 850 850 850 8,000
1986/05/19 860 860 850 850 10,000
1986/05/17 859 862 852 860 10,000
1986/05/16 861 861 861 861 1,000
1986/05/15 869 869 861 861 5,000
1986/05/14 869 870 855 861 10,000
1986/05/13 870 870 870 870 5,000
1986/05/12 870 870 870 870 6,000
1986/05/09 872 872 851 851 5,000
1986/05/08 850 873 850 873 14,000
1986/05/07 873 873 863 870 10,000
1986/05/06 870 873 870 873 8,000
1986/05/02 874 879 873 873 26,000
1986/05/01 851 870 850 870 14,000
1986/04/30 840 851 840 850 11,000
1986/04/28 831 831 831 831 1,000
1986/04/26 830 830 830 830 7,000
1986/04/24 833 850 833 850 8,000
1986/04/23 850 850 830 830 6,000
1986/04/22 870 870 850 851 10,000
1986/04/21 860 870 860 870 5,000
1986/04/19 900 900 850 850 22,000
1986/04/18 890 890 873 890 103,000
1986/04/17 900 900 876 890 110,000
1986/04/16 890 905 888 895 112,000
1986/04/15 880 890 870 875 115,000
1986/04/14 840 871 840 870 137,000
1986/04/11 821 830 821 830 17,000
1986/04/10 813 815 801 801 12,000
1986/04/09 815 820 811 811 11,000
1986/04/08 829 830 815 815 56,000
1986/04/07 820 835 820 830 54,000
1986/04/05 815 830 815 820 34,000
1986/04/04 810 820 810 810 18,000
1986/04/03 800 800 795 795 16,000
1986/04/02 791 800 790 800 20,000
1986/04/01 800 800 790 790 4,000
1986/03/31 800 810 796 810 19,000
1986/03/29 800 800 800 800 4,000
1986/03/28 820 820 820 820 3,000
1986/03/27 835 837 825 830 37,000
1986/03/26 819 850 819 846 198,000
1986/03/25 820 820 805 820 19,000
1986/03/24 835 835 817 820 51,000
1986/03/22 810 820 801 820 52,000
1986/03/20 800 801 800 800 46,000
1986/03/19 780 781 780 780 13,000
1986/03/18 780 780 760 760 11,000
1986/03/17 780 790 780 790 22,000
1986/03/15 779 780 775 780 13,000
1986/03/14 755 790 755 780 33,000
1986/03/13 750 765 750 755 20,000
1986/03/12 780 780 761 761 15,000
1986/03/11 789 789 770 770 18,000
1986/03/10 789 790 779 780 24,000
1986/03/07 788 790 788 790 8,000
1986/03/06 786 795 786 795 5,000
1986/03/05 778 795 778 795 11,000
1986/03/04 771 780 771 780 10,000
1986/03/03 786 790 771 771 27,000
1986/03/01 785 785 785 785 6,000
1986/02/28 813 813 800 800 42,000
1986/02/27 799 813 790 813 75,000
1986/02/26 782 800 770 800 33,000
1986/02/25 761 780 761 780 12,000
1986/02/24 780 798 765 765 29,000
1986/02/22 780 800 780 790 24,000
1986/02/21 800 818 780 780 79,000
1986/02/20 786 822 786 815 278,000
1986/02/19 750 810 750 786 274,000
1986/02/18 750 750 741 741 18,000
1986/02/17 739 760 739 750 34,000
1986/02/15 735 739 731 735 20,000
1986/02/14 730 739 730 730 37,000
1986/02/13 725 730 720 721 20,000
1986/02/12 720 725 720 725 13,000
1986/02/10 720 729 710 710 7,000
1986/02/06 720 720 716 716 5,000
1986/02/05 721 725 720 720 9,000
1986/02/04 729 729 720 720 8,000
1986/02/03 730 730 729 729 7,000
1986/02/01 715 720 712 720 8,000
1986/01/31 705 712 705 712 6,000
1986/01/30 706 706 705 705 7,000
1986/01/29 706 706 701 701 17,000
1986/01/28 712 712 702 702 12,000
1986/01/27 705 705 705 705 17,000
1986/01/25 701 701 701 701 3,000
1986/01/24 719 719 701 701 8,000
1986/01/23 710 719 705 718 12,000
1986/01/22 730 739 701 701 17,000
1986/01/21 700 739 693 739 42,000
1986/01/20 700 700 700 700 15,000
1986/01/18 699 700 698 700 15,000
1986/01/17 698 698 698 698 1,000
1986/01/16 700 700 700 700 12,000
1986/01/14 699 700 699 700 8,000
1986/01/13 700 700 700 700 4,000
1986/01/10 690 690 690 690 6,000
1986/01/09 690 690 682 682 6,000
1986/01/08 691 691 680 680 6,000
1986/01/07 690 695 690 691 8,000
1986/01/06 690 690 689 690 9,000
1986/01/04 694 694 694 694 2,000

このページの先頭へ