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
1987/12/28 860 860 856 857 10,000
1987/12/25 871 871 865 865 3,000
1987/12/23 871 871 870 871 6,000
1987/12/21 889 890 889 890 2,000
1987/12/18 901 901 900 900 6,000
1987/12/17 900 900 900 900 5,000
1987/12/16 865 880 865 880 16,000
1987/12/15 861 863 861 863 34,000
1987/12/14 862 862 860 860 3,000
1987/12/11 861 861 860 860 8,000
1987/12/10 865 865 865 865 1,000
1987/12/09 870 870 870 870 6,000
1987/12/08 858 860 856 856 7,000
1987/12/05 855 855 855 855 1,000
1987/12/04 860 860 855 855 3,000
1987/12/03 870 870 860 860 2,000
1987/12/02 870 870 870 870 1,000
1987/12/01 860 860 852 852 4,000
1987/11/30 855 860 855 860 3,000
1987/11/28 851 855 851 855 2,000
1987/11/27 840 840 840 840 19,000
1987/11/26 864 864 860 860 3,000
1987/11/25 851 870 851 860 4,000
1987/11/20 850 850 850 850 5,000
1987/11/19 860 870 860 860 6,000
1987/11/18 860 870 860 870 4,000
1987/11/17 860 868 860 860 4,000
1987/11/16 850 870 850 870 5,000
1987/11/12 812 818 808 810 19,000
1987/11/11 845 846 841 841 9,000
1987/11/10 841 841 841 841 9,000
1987/11/09 870 870 861 861 11,000
1987/11/06 880 880 880 880 2,000
1987/11/05 880 880 880 880 9,000
1987/11/04 889 890 889 890 4,000
1987/11/02 890 905 890 900 12,000
1987/10/31 890 890 890 890 3,000
1987/10/30 900 900 880 880 12,000
1987/10/29 902 902 900 900 23,000
1987/10/28 901 910 901 905 25,000
1987/10/27 900 900 900 900 11,000
1987/10/26 950 950 950 950 6,000
1987/10/24 950 950 950 950 9,000
1987/10/22 950 975 950 975 17,000
1987/10/21 905 930 905 928 54,000
1987/10/19 988 990 980 985 50,000
1987/10/16 980 990 980 990 51,000
1987/10/15 990 990 978 980 29,000
1987/10/14 955 990 950 985 53,000
1987/10/13 950 955 950 950 28,000
1987/10/12 970 970 940 950 20,000
1987/10/09 935 960 935 960 27,000
1987/10/08 930 940 930 935 25,000
1987/10/07 931 932 931 932 8,000
1987/10/06 931 950 931 950 17,000
1987/10/05 940 941 930 940 14,000
1987/10/03 931 939 930 939 7,000
1987/10/02 930 930 930 930 1,000
1987/10/01 940 940 920 920 12,000
1987/09/30 940 940 930 930 15,000
1987/09/29 931 940 931 940 3,000
1987/09/28 920 920 920 920 3,000
1987/09/26 925 930 910 910 6,000
1987/09/25 920 930 920 930 4,000
1987/09/24 912 920 910 920 6,000
1987/09/22 920 920 910 910 12,000
1987/09/21 935 935 920 920 17,000
1987/09/18 945 945 930 935 12,000
1987/09/17 951 951 940 940 10,000
1987/09/16 955 955 950 950 12,000
1987/09/14 955 955 955 955 1,000
1987/09/11 952 952 952 952 2,000
1987/09/10 970 970 969 970 9,000
1987/09/08 982 985 950 950 17,000
1987/09/07 990 990 985 990 13,000
1987/09/04 980 990 980 990 23,000
1987/09/03 975 985 975 975 4,000
1987/09/02 972 980 972 972 8,000
1987/09/01 990 990 962 962 19,000
1987/08/31 962 970 962 970 5,000
1987/08/29 970 970 961 961 11,000
1987/08/28 980 980 970 970 10,000
1987/08/27 980 990 980 980 18,000
1987/08/26 976 976 970 971 17,000
1987/08/25 980 990 980 987 27,000
1987/08/24 974 990 970 990 18,000
1987/08/22 975 975 975 975 5,000
1987/08/21 965 975 960 960 18,000
1987/08/20 983 983 975 975 3,000
1987/08/19 989 990 980 980 33,000
1987/08/18 972 990 972 990 22,000
1987/08/17 965 970 965 969 10,000
1987/08/14 962 970 952 960 11,000
1987/08/13 956 961 956 960 4,000
1987/08/12 941 950 940 950 13,000
1987/08/11 970 970 940 940 26,000
1987/08/10 925 970 925 970 16,000
1987/08/07 939 940 920 920 10,000
1987/08/06 950 955 950 955 4,000
1987/08/05 942 950 942 943 4,000
1987/08/04 951 951 941 941 7,000
1987/08/03 950 955 950 955 4,000
1987/07/31 940 940 940 940 13,000
1987/07/30 930 930 930 930 4,000
1987/07/29 920 920 910 910 15,000
1987/07/28 911 911 906 910 13,000
1987/07/27 911 911 900 900 29,000
1987/07/25 930 930 910 910 12,000
1987/07/24 910 930 910 930 7,000
1987/07/23 900 900 900 900 10,000
1987/07/22 934 934 919 919 10,000
1987/07/21 934 934 934 934 2,000
1987/07/20 950 950 935 935 8,000
1987/07/17 955 955 950 950 11,000
1987/07/16 950 950 950 950 13,000
1987/07/15 969 970 950 950 9,000
1987/07/14 970 970 950 965 25,000
1987/07/10 940 940 920 920 18,000
1987/07/09 939 940 939 940 10,000
1987/07/08 968 968 968 968 10,000
1987/07/07 984 990 979 979 13,000
1987/07/06 997 998 987 998 14,000
1987/07/04 998 998 997 998 10,000
1987/07/03 1,000 1,000 980 980 12,000
1987/07/02 950 1,000 950 1,000 26,000
1987/07/01 950 950 940 940 5,000
1987/06/30 954 955 950 950 23,000
1987/06/29 959 960 950 950 16,000
1987/06/27 970 970 959 959 17,000
1987/06/26 975 975 969 969 12,000
1987/06/25 960 962 951 955 35,000
1987/06/24 970 970 950 950 22,000
1987/06/23 981 1,000 975 980 16,000
1987/06/22 1,010 1,010 980 981 23,000
1987/06/19 1,020 1,020 990 1,000 36,000
1987/06/18 1,020 1,030 997 1,030 24,000
1987/06/17 1,010 1,040 995 1,040 28,000
1987/06/16 1,000 1,000 986 1,000 26,000
1987/06/15 1,020 1,020 995 995 52,000
1987/06/12 1,060 1,060 1,010 1,020 47,000
1987/06/11 1,060 1,100 1,030 1,050 192,000
1987/06/10 1,010 1,040 985 1,040 80,000
1987/06/09 1,040 1,040 980 1,000 43,000
1987/06/08 1,020 1,050 1,010 1,040 80,000
1987/06/06 980 1,020 980 1,010 46,000
1987/06/05 1,040 1,050 975 980 132,000
1987/06/04 996 1,060 990 1,030 276,000
1987/06/03 905 964 905 964 137,000
1987/06/02 925 925 905 925 52,000
1987/06/01 909 925 901 920 73,000
1987/05/30 850 880 840 880 44,000
1987/05/29 840 840 838 840 13,000
1987/05/28 840 840 835 840 36,000
1987/05/27 850 850 840 840 22,000
1987/05/26 855 855 849 850 68,000
1987/05/25 850 855 850 855 29,000
1987/05/23 849 850 849 849 13,000
1987/05/22 850 850 850 850 12,000
1987/05/21 849 850 849 850 8,000
1987/05/20 850 850 849 849 15,000
1987/05/19 850 850 850 850 25,000
1987/05/18 837 850 837 850 6,000
1987/05/15 830 830 830 830 10,000
1987/05/14 816 816 816 816 8,000
1987/05/13 830 830 830 830 4,000
1987/05/12 829 830 829 830 5,000
1987/05/11 811 829 811 829 5,000
1987/05/08 811 830 810 829 7,000
1987/05/07 811 811 810 810 5,000
1987/05/06 810 810 808 810 3,000
1987/05/02 810 810 807 810 3,000
1987/05/01 805 810 805 810 12,000
1987/04/30 805 806 805 806 36,000
1987/04/28 813 813 805 805 16,000
1987/04/27 816 830 816 820 6,000
1987/04/25 812 830 812 830 6,000
1987/04/24 812 830 812 830 10,000
1987/04/23 814 820 810 810 19,000
1987/04/22 814 820 813 813 6,000
1987/04/21 813 814 813 813 13,000
1987/04/20 821 821 811 811 6,000
1987/04/17 816 816 815 815 5,000
1987/04/16 819 819 810 815 6,000
1987/04/15 811 819 811 819 14,000
1987/04/14 820 830 820 830 9,000
1987/04/13 821 822 820 820 24,000
1987/04/10 821 822 821 822 7,000
1987/04/09 823 832 821 821 17,000
1987/04/08 831 831 820 820 27,000
1987/04/07 820 827 820 827 22,000
1987/04/06 860 860 860 860 21,000
1987/04/04 820 830 820 820 35,000
1987/04/03 820 840 820 830 38,000
1987/04/02 813 820 813 820 4,000
1987/04/01 820 820 815 820 13,000
1987/03/31 820 820 820 820 6,000
1987/03/30 830 840 830 840 9,000
1987/03/27 812 820 812 820 13,000
1987/03/26 812 821 811 812 12,000
1987/03/25 815 830 810 810 19,000
1987/03/24 811 830 810 812 8,000
1987/03/23 821 830 810 810 16,000
1987/03/20 820 820 820 820 3,000
1987/03/19 810 810 810 810 10,000
1987/03/18 839 839 820 820 29,000
1987/03/17 840 840 830 840 5,000
1987/03/16 840 840 840 840 10,000
1987/03/13 870 870 850 860 10,000
1987/03/12 850 868 850 868 7,000
1987/03/11 830 850 830 840 7,000
1987/03/10 850 850 840 840 6,000
1987/03/09 862 862 852 852 16,000
1987/03/05 810 812 810 812 21,000
1987/03/04 820 820 820 820 6,000
1987/03/03 841 850 840 840 5,000
1987/03/02 812 821 812 821 12,000
1987/02/28 810 811 810 811 9,000
1987/02/27 840 840 811 811 9,000
1987/02/26 856 856 830 840 16,000
1987/02/25 857 857 857 857 17,000
1987/02/24 825 835 825 825 48,000
1987/02/23 816 825 816 825 19,000
1987/02/20 811 825 805 815 35,000
1987/02/19 802 810 800 803 66,000
1987/02/18 805 806 801 805 96,000
1987/02/17 820 820 810 815 19,000
1987/02/16 811 819 800 800 48,000
1987/02/13 814 817 801 801 71,000
1987/02/12 812 825 812 820 13,000
1987/02/10 812 824 811 811 32,000
1987/02/09 810 820 810 818 29,000
1987/02/07 835 835 800 800 19,000
1987/02/06 850 850 845 845 12,000
1987/02/05 862 862 850 850 8,000
1987/02/04 852 852 852 852 1,000
1987/02/03 866 866 850 850 11,000
1987/02/02 880 880 865 865 11,000
1987/01/31 880 880 880 880 6,000
1987/01/30 880 880 870 870 18,000
1987/01/29 850 850 850 850 5,000
1987/01/28 830 830 828 830 31,000
1987/01/27 850 850 835 835 20,000
1987/01/26 843 845 843 845 32,000
1987/01/24 840 843 840 843 9,000
1987/01/23 825 825 824 825 10,000
1987/01/22 830 830 825 825 17,000
1987/01/21 843 843 830 830 14,000
1987/01/20 840 840 839 839 28,000
1987/01/19 843 843 843 843 17,000
1987/01/16 840 842 840 842 21,000
1987/01/14 860 867 850 850 12,000
1987/01/13 879 880 864 864 9,000
1987/01/12 880 880 880 880 12,000
1987/01/09 870 870 860 864 5,000
1987/01/08 860 880 860 880 6,000
1987/01/07 881 881 870 870 13,000
1987/01/06 890 890 886 886 11,000
1987/01/05 896 896 896 896 1,000

このページの先頭へ