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 |
---|---|---|---|---|---|
1992/12/30 | 570 | 570 | 570 | 570 | 1,000 |
1992/12/29 | 577 | 577 | 577 | 577 | 1,000 |
1992/12/28 | 578 | 578 | 578 | 578 | 2,000 |
1992/12/24 | 580 | 580 | 580 | 580 | 26,000 |
1992/12/21 | 580 | 580 | 580 | 580 | 6,000 |
1992/12/17 | 525 | 540 | 525 | 540 | 9,000 |
1992/12/16 | 555 | 555 | 535 | 535 | 4,000 |
1992/12/15 | 550 | 555 | 550 | 555 | 16,000 |
1992/12/14 | 535 | 550 | 535 | 550 | 10,000 |
1992/12/11 | 522 | 535 | 522 | 534 | 4,000 |
1992/12/10 | 523 | 523 | 523 | 523 | 1,000 |
1992/12/09 | 521 | 521 | 520 | 520 | 2,000 |
1992/12/08 | 530 | 530 | 530 | 530 | 3,000 |
1992/12/07 | 540 | 540 | 540 | 540 | 1,000 |
1992/12/04 | 540 | 541 | 540 | 540 | 17,000 |
1992/12/03 | 540 | 540 | 534 | 540 | 5,000 |
1992/12/01 | 520 | 540 | 520 | 540 | 14,000 |
1992/11/30 | 511 | 511 | 511 | 511 | 1,000 |
1992/11/27 | 510 | 510 | 510 | 510 | 7,000 |
1992/11/25 | 510 | 510 | 510 | 510 | 2,000 |
1992/11/24 | 510 | 510 | 500 | 500 | 9,000 |
1992/11/20 | 518 | 518 | 510 | 510 | 11,000 |
1992/11/19 | 500 | 500 | 495 | 500 | 13,000 |
1992/11/18 | 485 | 486 | 481 | 485 | 30,000 |
1992/11/17 | 490 | 490 | 485 | 485 | 12,000 |
1992/11/16 | 500 | 500 | 499 | 500 | 5,000 |
1992/11/13 | 500 | 510 | 500 | 500 | 25,000 |
1992/11/12 | 520 | 520 | 500 | 500 | 11,000 |
1992/11/11 | 525 | 525 | 520 | 520 | 9,000 |
1992/11/10 | 525 | 525 | 525 | 525 | 3,000 |
1992/11/06 | 522 | 525 | 520 | 525 | 7,000 |
1992/11/05 | 522 | 522 | 522 | 522 | 1,000 |
1992/11/02 | 532 | 532 | 520 | 525 | 3,000 |
1992/10/30 | 532 | 532 | 532 | 532 | 1,000 |
1992/10/29 | 549 | 549 | 529 | 529 | 3,000 |
1992/10/28 | 550 | 550 | 550 | 550 | 1,000 |
1992/10/27 | 550 | 560 | 550 | 560 | 8,000 |
1992/10/23 | 560 | 560 | 560 | 560 | 1,000 |
1992/10/22 | 550 | 550 | 550 | 550 | 4,000 |
1992/10/21 | 557 | 557 | 550 | 550 | 9,000 |
1992/10/19 | 560 | 560 | 555 | 557 | 4,000 |
1992/10/16 | 560 | 560 | 555 | 555 | 3,000 |
1992/10/15 | 555 | 555 | 555 | 555 | 3,000 |
1992/10/14 | 560 | 560 | 560 | 560 | 2,000 |
1992/10/12 | 560 | 560 | 555 | 555 | 4,000 |
1992/10/08 | 551 | 560 | 551 | 560 | 6,000 |
1992/10/07 | 550 | 550 | 550 | 550 | 3,000 |
1992/10/06 | 550 | 550 | 545 | 545 | 2,000 |
1992/10/05 | 550 | 550 | 550 | 550 | 10,000 |
1992/10/02 | 560 | 560 | 546 | 550 | 15,000 |
1992/10/01 | 550 | 550 | 550 | 550 | 5,000 |
1992/09/30 | 551 | 551 | 550 | 550 | 4,000 |
1992/09/29 | 541 | 541 | 541 | 541 | 1,000 |
1992/09/28 | 561 | 561 | 560 | 560 | 2,000 |
1992/09/24 | 570 | 570 | 561 | 561 | 4,000 |
1992/09/22 | 589 | 589 | 571 | 571 | 3,000 |
1992/09/21 | 580 | 589 | 580 | 589 | 4,000 |
1992/09/18 | 576 | 576 | 575 | 575 | 8,000 |
1992/09/17 | 575 | 575 | 575 | 575 | 2,000 |
1992/09/16 | 570 | 575 | 570 | 575 | 8,000 |
1992/09/14 | 578 | 578 | 575 | 575 | 3,000 |
1992/09/11 | 589 | 589 | 570 | 570 | 13,000 |
1992/09/10 | 590 | 590 | 589 | 589 | 14,000 |
1992/09/09 | 589 | 590 | 589 | 590 | 3,000 |
1992/09/08 | 588 | 589 | 585 | 589 | 3,000 |
1992/09/07 | 600 | 605 | 590 | 590 | 12,000 |
1992/09/04 | 610 | 610 | 601 | 601 | 2,000 |
1992/09/03 | 591 | 591 | 591 | 591 | 1,000 |
1992/09/02 | 608 | 608 | 590 | 590 | 6,000 |
1992/09/01 | 620 | 620 | 611 | 611 | 17,000 |
1992/08/31 | 580 | 610 | 579 | 610 | 16,000 |
1992/08/28 | 560 | 575 | 560 | 575 | 7,000 |
1992/08/27 | 528 | 550 | 528 | 550 | 20,000 |
1992/08/26 | 529 | 529 | 529 | 529 | 2,000 |
1992/08/25 | 535 | 535 | 530 | 530 | 27,000 |
1992/08/24 | 530 | 545 | 529 | 535 | 24,000 |
1992/08/21 | 510 | 529 | 506 | 529 | 14,000 |
1992/08/20 | 501 | 510 | 501 | 510 | 4,000 |
1992/08/19 | 502 | 502 | 499 | 499 | 9,000 |
1992/08/18 | 520 | 520 | 510 | 510 | 3,000 |
1992/08/17 | 502 | 502 | 502 | 502 | 1,000 |
1992/08/14 | 510 | 510 | 501 | 501 | 3,000 |
1992/08/13 | 492 | 500 | 492 | 500 | 14,000 |
1992/08/12 | 500 | 500 | 490 | 490 | 7,000 |
1992/08/11 | 535 | 535 | 520 | 520 | 7,000 |
1992/08/10 | 550 | 550 | 540 | 540 | 4,000 |
1992/08/07 | 570 | 570 | 561 | 570 | 5,000 |
1992/08/06 | 570 | 571 | 570 | 570 | 4,000 |
1992/08/05 | 570 | 570 | 570 | 570 | 2,000 |
1992/08/04 | 580 | 580 | 575 | 575 | 9,000 |
1992/08/03 | 581 | 581 | 580 | 580 | 6,000 |
1992/07/30 | 579 | 579 | 579 | 579 | 1,000 |
1992/07/29 | 579 | 579 | 579 | 579 | 1,000 |
1992/07/28 | 580 | 581 | 580 | 581 | 10,000 |
1992/07/27 | 581 | 581 | 580 | 581 | 3,000 |
1992/07/24 | 570 | 570 | 570 | 570 | 11,000 |
1992/07/23 | 590 | 590 | 580 | 580 | 16,000 |
1992/07/22 | 600 | 600 | 596 | 600 | 12,000 |
1992/07/21 | 604 | 604 | 600 | 600 | 2,000 |
1992/07/20 | 600 | 610 | 600 | 610 | 14,000 |
1992/07/17 | 620 | 620 | 610 | 610 | 6,000 |
1992/07/15 | 620 | 620 | 620 | 620 | 5,000 |
1992/07/14 | 632 | 632 | 630 | 630 | 7,000 |
1992/07/13 | 631 | 634 | 631 | 634 | 2,000 |
1992/07/09 | 630 | 630 | 630 | 630 | 5,000 |
1992/07/08 | 650 | 650 | 640 | 640 | 4,000 |
1992/07/07 | 641 | 641 | 641 | 641 | 1,000 |
1992/07/06 | 649 | 650 | 649 | 650 | 6,000 |
1992/07/03 | 645 | 645 | 635 | 635 | 2,000 |
1992/07/02 | 630 | 630 | 625 | 625 | 2,000 |
1992/07/01 | 620 | 620 | 620 | 620 | 1,000 |
1992/06/30 | 630 | 630 | 630 | 630 | 1,000 |
1992/06/26 | 630 | 630 | 630 | 630 | 1,000 |
1992/06/25 | 630 | 630 | 630 | 630 | 3,000 |
1992/06/23 | 629 | 633 | 620 | 620 | 9,000 |
1992/06/22 | 630 | 630 | 630 | 630 | 2,000 |
1992/06/19 | 630 | 630 | 630 | 630 | 2,000 |
1992/06/18 | 649 | 649 | 630 | 635 | 13,000 |
1992/06/17 | 630 | 655 | 630 | 655 | 5,000 |
1992/06/16 | 640 | 640 | 630 | 630 | 6,000 |
1992/06/15 | 641 | 641 | 630 | 630 | 5,000 |
1992/06/12 | 655 | 655 | 640 | 640 | 8,000 |
1992/06/09 | 655 | 665 | 650 | 650 | 7,000 |
1992/06/08 | 665 | 665 | 652 | 652 | 2,000 |
1992/06/04 | 661 | 665 | 661 | 665 | 4,000 |
1992/06/03 | 660 | 669 | 660 | 660 | 4,000 |
1992/06/02 | 651 | 660 | 651 | 660 | 2,000 |
1992/06/01 | 665 | 665 | 651 | 651 | 2,000 |
1992/05/29 | 630 | 630 | 630 | 630 | 3,000 |
1992/05/28 | 650 | 650 | 650 | 650 | 6,000 |
1992/05/26 | 665 | 665 | 650 | 650 | 14,000 |
1992/05/25 | 665 | 665 | 660 | 660 | 7,000 |
1992/05/21 | 669 | 669 | 665 | 665 | 4,000 |
1992/05/20 | 670 | 675 | 670 | 670 | 22,000 |
1992/05/19 | 670 | 670 | 670 | 670 | 3,000 |
1992/05/18 | 665 | 670 | 660 | 670 | 8,000 |
1992/05/15 | 670 | 670 | 665 | 665 | 15,000 |
1992/05/14 | 678 | 678 | 675 | 675 | 5,000 |
1992/05/13 | 670 | 670 | 666 | 666 | 12,000 |
1992/05/12 | 670 | 678 | 668 | 668 | 34,000 |
1992/05/11 | 673 | 673 | 669 | 670 | 22,000 |
1992/05/08 | 665 | 670 | 665 | 670 | 4,000 |
1992/05/06 | 631 | 631 | 631 | 631 | 1,000 |
1992/04/30 | 623 | 623 | 623 | 623 | 3,000 |
1992/04/28 | 617 | 621 | 617 | 621 | 4,000 |
1992/04/27 | 616 | 616 | 616 | 616 | 6,000 |
1992/04/23 | 622 | 622 | 616 | 620 | 11,000 |
1992/04/22 | 617 | 617 | 616 | 616 | 2,000 |
1992/04/21 | 637 | 637 | 616 | 616 | 7,000 |
1992/04/20 | 652 | 653 | 645 | 651 | 7,000 |
1992/04/17 | 652 | 652 | 652 | 652 | 1,000 |
1992/04/16 | 642 | 642 | 642 | 642 | 4,000 |
1992/04/15 | 608 | 612 | 608 | 612 | 7,000 |
1992/04/14 | 610 | 610 | 605 | 605 | 4,000 |
1992/04/13 | 620 | 628 | 620 | 620 | 9,000 |
1992/04/10 | 605 | 605 | 605 | 605 | 3,000 |
1992/04/09 | 600 | 605 | 600 | 605 | 5,000 |
1992/04/08 | 626 | 626 | 600 | 600 | 17,000 |
1992/04/07 | 627 | 627 | 627 | 627 | 1,000 |
1992/04/03 | 633 | 633 | 620 | 620 | 13,000 |
1992/04/02 | 640 | 640 | 630 | 630 | 18,000 |
1992/04/01 | 654 | 655 | 640 | 640 | 3,000 |
1992/03/31 | 655 | 655 | 655 | 655 | 2,000 |
1992/03/30 | 640 | 650 | 635 | 650 | 3,000 |
1992/03/27 | 639 | 639 | 630 | 634 | 8,000 |
1992/03/26 | 634 | 640 | 634 | 638 | 18,000 |
1992/03/25 | 650 | 650 | 630 | 630 | 32,000 |
1992/03/24 | 650 | 650 | 650 | 650 | 7,000 |
1992/03/23 | 656 | 656 | 643 | 650 | 11,000 |
1992/03/19 | 631 | 656 | 620 | 656 | 77,000 |
1992/03/17 | 700 | 700 | 691 | 691 | 6,000 |
1992/03/16 | 726 | 726 | 706 | 706 | 3,000 |
1992/03/13 | 726 | 731 | 721 | 721 | 7,000 |
1992/03/12 | 726 | 727 | 726 | 727 | 3,000 |
1992/03/11 | 720 | 726 | 720 | 725 | 4,000 |
1992/03/10 | 751 | 751 | 730 | 730 | 13,000 |
1992/03/09 | 770 | 770 | 750 | 750 | 6,000 |
1992/03/04 | 771 | 771 | 770 | 770 | 3,000 |
1992/03/03 | 780 | 780 | 770 | 770 | 5,000 |
1992/02/27 | 803 | 803 | 785 | 785 | 6,000 |
1992/02/26 | 803 | 803 | 801 | 803 | 4,000 |
1992/02/21 | 800 | 800 | 795 | 800 | 8,000 |
1992/02/20 | 799 | 799 | 799 | 799 | 1,000 |
1992/02/18 | 790 | 790 | 781 | 781 | 6,000 |
1992/02/17 | 780 | 800 | 780 | 800 | 2,000 |
1992/02/14 | 805 | 805 | 780 | 780 | 11,000 |
1992/02/13 | 812 | 812 | 810 | 810 | 5,000 |
1992/02/12 | 821 | 821 | 810 | 812 | 6,000 |
1992/02/10 | 810 | 810 | 810 | 810 | 1,000 |
1992/02/07 | 815 | 815 | 811 | 815 | 6,000 |
1992/02/06 | 814 | 815 | 814 | 815 | 2,000 |
1992/02/05 | 801 | 801 | 801 | 801 | 2,000 |
1992/02/04 | 801 | 801 | 801 | 801 | 2,000 |
1992/02/03 | 792 | 792 | 792 | 792 | 1,000 |
1992/01/31 | 800 | 800 | 800 | 800 | 3,000 |
1992/01/30 | 784 | 784 | 784 | 784 | 1,000 |
1992/01/29 | 786 | 786 | 783 | 783 | 6,000 |
1992/01/28 | 790 | 790 | 783 | 783 | 10,000 |
1992/01/27 | 783 | 783 | 783 | 783 | 10,000 |
1992/01/24 | 782 | 799 | 782 | 799 | 4,000 |
1992/01/23 | 783 | 795 | 780 | 792 | 8,000 |
1992/01/22 | 774 | 783 | 771 | 783 | 11,000 |
1992/01/21 | 784 | 785 | 775 | 775 | 14,000 |
1992/01/20 | 788 | 788 | 780 | 785 | 9,000 |
1992/01/17 | 804 | 804 | 800 | 800 | 6,000 |
1992/01/16 | 820 | 820 | 820 | 820 | 4,000 |
1992/01/14 | 820 | 830 | 810 | 830 | 9,000 |
1992/01/10 | 859 | 859 | 848 | 848 | 3,000 |
1992/01/09 | 862 | 862 | 860 | 860 | 2,000 |
1992/01/08 | 864 | 865 | 861 | 861 | 6,000 |
1992/01/07 | 859 | 879 | 859 | 871 | 9,000 |
1992/01/06 | 869 | 869 | 869 | 869 | 2,000 |