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 |
---|---|---|---|---|---|
1993/12/29 | 522 | 522 | 522 | 522 | 1,000 |
1993/12/28 | 501 | 517 | 501 | 512 | 9,000 |
1993/12/27 | 501 | 501 | 500 | 500 | 4,000 |
1993/12/24 | 511 | 511 | 502 | 502 | 6,000 |
1993/12/22 | 506 | 506 | 506 | 506 | 2,000 |
1993/12/21 | 510 | 510 | 502 | 502 | 6,000 |
1993/12/20 | 520 | 520 | 515 | 515 | 9,000 |
1993/12/17 | 511 | 515 | 510 | 510 | 7,000 |
1993/12/16 | 520 | 520 | 502 | 510 | 7,000 |
1993/12/15 | 501 | 501 | 501 | 501 | 7,000 |
1993/12/14 | 519 | 519 | 505 | 505 | 13,000 |
1993/12/13 | 520 | 520 | 520 | 520 | 14,000 |
1993/12/10 | 495 | 499 | 495 | 499 | 23,000 |
1993/12/09 | 500 | 510 | 500 | 510 | 9,000 |
1993/12/08 | 505 | 510 | 495 | 510 | 9,000 |
1993/12/07 | 500 | 501 | 500 | 500 | 8,000 |
1993/12/06 | 502 | 502 | 500 | 501 | 11,000 |
1993/12/03 | 512 | 512 | 500 | 500 | 38,000 |
1993/12/02 | 510 | 510 | 495 | 510 | 34,000 |
1993/12/01 | 495 | 509 | 495 | 509 | 10,000 |
1993/11/30 | 490 | 490 | 490 | 490 | 3,000 |
1993/11/29 | 500 | 500 | 485 | 490 | 39,000 |
1993/11/26 | 505 | 505 | 505 | 505 | 11,000 |
1993/11/25 | 509 | 510 | 500 | 501 | 13,000 |
1993/11/24 | 506 | 510 | 505 | 510 | 9,000 |
1993/11/22 | 515 | 515 | 506 | 506 | 21,000 |
1993/11/19 | 530 | 530 | 511 | 511 | 20,000 |
1993/11/18 | 530 | 535 | 530 | 530 | 7,000 |
1993/11/17 | 535 | 535 | 530 | 530 | 5,000 |
1993/11/16 | 535 | 535 | 535 | 535 | 1,000 |
1993/11/15 | 536 | 545 | 525 | 535 | 9,000 |
1993/11/12 | 516 | 525 | 516 | 525 | 15,000 |
1993/11/11 | 511 | 515 | 511 | 515 | 3,000 |
1993/11/10 | 520 | 520 | 510 | 510 | 17,000 |
1993/11/09 | 530 | 530 | 511 | 520 | 17,000 |
1993/11/08 | 522 | 522 | 520 | 520 | 12,000 |
1993/11/05 | 530 | 530 | 510 | 521 | 17,000 |
1993/11/04 | 551 | 551 | 545 | 545 | 9,000 |
1993/11/02 | 580 | 580 | 561 | 561 | 8,000 |
1993/11/01 | 590 | 590 | 590 | 590 | 1,000 |
1993/10/29 | 590 | 600 | 590 | 590 | 7,000 |
1993/10/28 | 600 | 600 | 595 | 595 | 7,000 |
1993/10/27 | 600 | 600 | 600 | 600 | 4,000 |
1993/10/25 | 640 | 640 | 640 | 640 | 4,000 |
1993/10/22 | 631 | 640 | 631 | 640 | 8,000 |
1993/10/21 | 639 | 639 | 638 | 639 | 4,000 |
1993/10/20 | 639 | 639 | 639 | 639 | 1,000 |
1993/10/19 | 643 | 643 | 640 | 640 | 8,000 |
1993/10/18 | 643 | 643 | 643 | 643 | 4,000 |
1993/10/13 | 645 | 645 | 645 | 645 | 2,000 |
1993/10/12 | 641 | 641 | 641 | 641 | 1,000 |
1993/10/08 | 649 | 649 | 645 | 647 | 7,000 |
1993/10/07 | 650 | 650 | 650 | 650 | 3,000 |
1993/10/06 | 650 | 660 | 649 | 649 | 6,000 |
1993/10/05 | 659 | 660 | 659 | 660 | 5,000 |
1993/10/04 | 660 | 660 | 660 | 660 | 3,000 |
1993/09/30 | 650 | 650 | 650 | 650 | 22,000 |
1993/09/29 | 645 | 650 | 645 | 650 | 5,000 |
1993/09/28 | 641 | 650 | 641 | 645 | 4,000 |
1993/09/27 | 641 | 641 | 641 | 641 | 8,000 |
1993/09/24 | 651 | 651 | 651 | 651 | 5,000 |
1993/09/22 | 669 | 669 | 650 | 651 | 8,000 |
1993/09/21 | 655 | 674 | 655 | 674 | 6,000 |
1993/09/20 | 672 | 675 | 666 | 667 | 8,000 |
1993/09/17 | 666 | 675 | 665 | 675 | 6,000 |
1993/09/16 | 689 | 689 | 667 | 667 | 12,000 |
1993/09/14 | 690 | 690 | 680 | 689 | 26,000 |
1993/09/13 | 655 | 680 | 655 | 680 | 13,000 |
1993/09/10 | 670 | 670 | 650 | 651 | 45,000 |
1993/09/09 | 660 | 660 | 660 | 660 | 5,000 |
1993/09/08 | 675 | 675 | 675 | 675 | 11,000 |
1993/09/07 | 698 | 698 | 685 | 685 | 12,000 |
1993/09/06 | 695 | 699 | 690 | 699 | 20,000 |
1993/09/03 | 661 | 690 | 660 | 682 | 84,000 |
1993/09/02 | 664 | 664 | 655 | 660 | 8,000 |
1993/09/01 | 665 | 665 | 655 | 655 | 9,000 |
1993/08/31 | 665 | 665 | 665 | 665 | 12,000 |
1993/08/30 | 651 | 655 | 650 | 655 | 27,000 |
1993/08/27 | 653 | 653 | 645 | 651 | 33,000 |
1993/08/26 | 641 | 643 | 639 | 643 | 14,000 |
1993/08/25 | 640 | 645 | 640 | 644 | 36,000 |
1993/08/24 | 643 | 643 | 640 | 640 | 16,000 |
1993/08/23 | 643 | 643 | 642 | 642 | 9,000 |
1993/08/20 | 641 | 642 | 640 | 642 | 19,000 |
1993/08/19 | 650 | 650 | 640 | 640 | 30,000 |
1993/08/18 | 641 | 647 | 641 | 647 | 24,000 |
1993/08/17 | 650 | 650 | 641 | 641 | 24,000 |
1993/08/16 | 650 | 650 | 648 | 650 | 20,000 |
1993/08/13 | 660 | 660 | 648 | 650 | 28,000 |
1993/08/12 | 650 | 650 | 647 | 650 | 19,000 |
1993/08/11 | 647 | 650 | 647 | 650 | 48,000 |
1993/08/10 | 648 | 649 | 647 | 647 | 13,000 |
1993/08/06 | 653 | 653 | 648 | 648 | 15,000 |
1993/08/05 | 650 | 650 | 648 | 648 | 41,000 |
1993/08/04 | 647 | 650 | 647 | 650 | 13,000 |
1993/08/03 | 650 | 650 | 647 | 647 | 14,000 |
1993/08/02 | 650 | 650 | 650 | 650 | 13,000 |
1993/07/30 | 653 | 653 | 650 | 650 | 16,000 |
1993/07/29 | 653 | 653 | 645 | 653 | 33,000 |
1993/07/27 | 660 | 660 | 653 | 653 | 6,000 |
1993/07/26 | 663 | 663 | 663 | 663 | 8,000 |
1993/07/23 | 669 | 669 | 663 | 663 | 2,000 |
1993/07/22 | 670 | 670 | 670 | 670 | 3,000 |
1993/07/21 | 657 | 657 | 657 | 657 | 22,000 |
1993/07/20 | 654 | 657 | 654 | 657 | 13,000 |
1993/07/19 | 656 | 660 | 656 | 657 | 14,000 |
1993/07/16 | 655 | 656 | 650 | 656 | 13,000 |
1993/07/15 | 669 | 669 | 655 | 655 | 12,000 |
1993/07/14 | 670 | 670 | 669 | 669 | 16,000 |
1993/07/13 | 671 | 671 | 669 | 669 | 11,000 |
1993/07/12 | 671 | 671 | 671 | 671 | 1,000 |
1993/07/09 | 669 | 670 | 661 | 670 | 14,000 |
1993/07/08 | 661 | 676 | 660 | 670 | 14,000 |
1993/07/07 | 654 | 660 | 654 | 655 | 22,000 |
1993/07/06 | 631 | 641 | 630 | 641 | 7,000 |
1993/07/05 | 652 | 652 | 641 | 641 | 14,000 |
1993/07/02 | 660 | 660 | 650 | 650 | 8,000 |
1993/07/01 | 640 | 650 | 640 | 650 | 4,000 |
1993/06/30 | 650 | 650 | 650 | 650 | 3,000 |
1993/06/29 | 662 | 670 | 650 | 650 | 7,000 |
1993/06/28 | 660 | 661 | 660 | 661 | 2,000 |
1993/06/25 | 670 | 670 | 660 | 660 | 4,000 |
1993/06/24 | 640 | 670 | 640 | 670 | 8,000 |
1993/06/23 | 626 | 640 | 626 | 640 | 7,000 |
1993/06/22 | 606 | 625 | 606 | 625 | 23,000 |
1993/06/21 | 645 | 647 | 616 | 616 | 21,000 |
1993/06/18 | 645 | 660 | 645 | 660 | 28,000 |
1993/06/17 | 660 | 660 | 645 | 655 | 11,000 |
1993/06/16 | 665 | 670 | 650 | 670 | 38,000 |
1993/06/15 | 725 | 725 | 680 | 680 | 15,000 |
1993/06/14 | 730 | 734 | 723 | 728 | 13,000 |
1993/06/11 | 734 | 734 | 721 | 721 | 16,000 |
1993/06/10 | 728 | 728 | 723 | 724 | 12,000 |
1993/06/08 | 750 | 750 | 715 | 728 | 21,000 |
1993/06/07 | 763 | 765 | 758 | 758 | 66,000 |
1993/06/04 | 735 | 758 | 734 | 758 | 121,000 |
1993/06/03 | 717 | 734 | 717 | 734 | 51,000 |
1993/06/02 | 729 | 729 | 717 | 717 | 10,000 |
1993/06/01 | 730 | 730 | 716 | 730 | 30,000 |
1993/05/31 | 734 | 735 | 723 | 735 | 44,000 |
1993/05/28 | 715 | 735 | 715 | 735 | 37,000 |
1993/05/27 | 710 | 740 | 710 | 735 | 75,000 |
1993/05/26 | 685 | 710 | 685 | 710 | 51,000 |
1993/05/25 | 677 | 700 | 677 | 685 | 19,000 |
1993/05/24 | 676 | 680 | 674 | 675 | 23,000 |
1993/05/21 | 670 | 674 | 670 | 674 | 22,000 |
1993/05/20 | 671 | 679 | 670 | 670 | 13,000 |
1993/05/19 | 668 | 671 | 668 | 670 | 16,000 |
1993/05/18 | 690 | 690 | 671 | 671 | 13,000 |
1993/05/17 | 700 | 700 | 690 | 690 | 6,000 |
1993/05/14 | 686 | 690 | 671 | 684 | 19,000 |
1993/05/13 | 685 | 685 | 682 | 682 | 20,000 |
1993/05/12 | 702 | 702 | 670 | 680 | 48,000 |
1993/05/11 | 725 | 730 | 700 | 700 | 142,000 |
1993/05/10 | 679 | 719 | 670 | 719 | 128,000 |
1993/05/07 | 645 | 672 | 643 | 666 | 140,000 |
1993/05/06 | 640 | 645 | 635 | 637 | 34,000 |
1993/04/30 | 625 | 639 | 625 | 630 | 54,000 |
1993/04/28 | 620 | 635 | 609 | 635 | 39,000 |
1993/04/27 | 605 | 610 | 601 | 610 | 33,000 |
1993/04/26 | 595 | 600 | 595 | 595 | 22,000 |
1993/04/23 | 595 | 595 | 580 | 585 | 11,000 |
1993/04/22 | 614 | 615 | 599 | 600 | 24,000 |
1993/04/21 | 626 | 630 | 615 | 615 | 27,000 |
1993/04/20 | 627 | 640 | 625 | 625 | 132,000 |
1993/04/19 | 633 | 638 | 621 | 621 | 93,000 |
1993/04/16 | 620 | 634 | 620 | 629 | 183,000 |
1993/04/15 | 620 | 625 | 614 | 615 | 146,000 |
1993/04/14 | 589 | 614 | 589 | 614 | 333,000 |
1993/04/13 | 590 | 590 | 585 | 589 | 60,000 |
1993/04/12 | 582 | 590 | 580 | 590 | 89,000 |
1993/04/09 | 580 | 590 | 575 | 580 | 132,000 |
1993/04/08 | 579 | 580 | 565 | 570 | 69,000 |
1993/04/07 | 575 | 580 | 571 | 575 | 12,000 |
1993/04/06 | 579 | 579 | 560 | 575 | 50,000 |
1993/04/05 | 565 | 580 | 565 | 571 | 25,000 |
1993/04/02 | 565 | 565 | 560 | 565 | 10,000 |
1993/04/01 | 563 | 565 | 550 | 565 | 45,000 |
1993/03/31 | 562 | 562 | 560 | 561 | 16,000 |
1993/03/30 | 565 | 565 | 558 | 563 | 21,000 |
1993/03/29 | 540 | 570 | 540 | 565 | 51,000 |
1993/03/26 | 540 | 540 | 540 | 540 | 4,000 |
1993/03/25 | 528 | 544 | 527 | 528 | 14,000 |
1993/03/24 | 529 | 529 | 528 | 528 | 2,000 |
1993/03/23 | 528 | 528 | 528 | 528 | 1,000 |
1993/03/22 | 540 | 540 | 527 | 530 | 7,000 |
1993/03/19 | 548 | 548 | 530 | 530 | 14,000 |
1993/03/18 | 530 | 549 | 530 | 548 | 25,000 |
1993/03/17 | 520 | 530 | 520 | 530 | 4,000 |
1993/03/16 | 529 | 529 | 519 | 519 | 9,000 |
1993/03/15 | 530 | 530 | 530 | 530 | 1,000 |
1993/03/12 | 542 | 542 | 542 | 542 | 17,000 |
1993/03/11 | 522 | 522 | 522 | 522 | 6,000 |
1993/03/10 | 523 | 530 | 521 | 521 | 14,000 |
1993/03/09 | 520 | 520 | 515 | 520 | 9,000 |
1993/03/08 | 500 | 515 | 500 | 510 | 14,000 |
1993/03/04 | 499 | 499 | 499 | 499 | 1,000 |
1993/03/03 | 500 | 500 | 500 | 500 | 3,000 |
1993/03/02 | 500 | 500 | 500 | 500 | 1,000 |
1993/03/01 | 500 | 500 | 500 | 500 | 9,000 |
1993/02/26 | 500 | 500 | 495 | 500 | 12,000 |
1993/02/25 | 505 | 505 | 500 | 500 | 31,000 |
1993/02/24 | 500 | 500 | 500 | 500 | 50,000 |
1993/02/23 | 530 | 530 | 530 | 530 | 4,000 |
1993/02/22 | 532 | 535 | 532 | 533 | 8,000 |
1993/02/19 | 532 | 532 | 531 | 531 | 4,000 |
1993/02/18 | 530 | 535 | 530 | 531 | 13,000 |
1993/02/16 | 530 | 530 | 530 | 530 | 2,000 |
1993/02/15 | 535 | 535 | 530 | 530 | 3,000 |
1993/02/12 | 535 | 535 | 532 | 535 | 3,000 |
1993/02/08 | 535 | 535 | 535 | 535 | 2,000 |
1993/02/05 | 525 | 525 | 525 | 525 | 2,000 |
1993/02/03 | 520 | 520 | 520 | 520 | 4,000 |
1993/02/02 | 511 | 511 | 511 | 511 | 2,000 |
1993/02/01 | 519 | 519 | 516 | 516 | 2,000 |
1993/01/29 | 520 | 520 | 505 | 505 | 3,000 |
1993/01/28 | 520 | 530 | 520 | 530 | 4,000 |
1993/01/27 | 510 | 515 | 510 | 510 | 3,000 |
1993/01/26 | 510 | 520 | 500 | 520 | 4,000 |
1993/01/22 | 510 | 510 | 510 | 510 | 5,000 |
1993/01/21 | 520 | 520 | 511 | 520 | 9,000 |
1993/01/20 | 520 | 520 | 520 | 520 | 4,000 |
1993/01/19 | 520 | 520 | 520 | 520 | 1,000 |
1993/01/18 | 520 | 520 | 520 | 520 | 7,000 |
1993/01/14 | 522 | 522 | 522 | 522 | 4,000 |
1993/01/13 | 530 | 530 | 530 | 530 | 4,000 |
1993/01/12 | 549 | 549 | 549 | 549 | 1,000 |
1993/01/08 | 550 | 550 | 550 | 550 | 2,000 |
1993/01/07 | 550 | 550 | 550 | 550 | 3,000 |
1993/01/06 | 531 | 531 | 531 | 531 | 1,000 |
1993/01/05 | 530 | 530 | 530 | 530 | 4,000 |
1993/01/04 | 550 | 550 | 550 | 550 | 1,000 |