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
1999/12/30 1,129 1,129 1,125 1,125 156,000
1999/12/29 1,162 1,162 1,129 1,129 3,000
1999/12/28 1,101 1,162 1,101 1,162 88,000
1999/12/27 1,101 1,175 1,101 1,175 6,000
1999/12/24 1,120 1,175 1,110 1,175 81,000
1999/12/22 1,120 1,180 1,120 1,180 47,000
1999/12/21 1,121 1,180 1,121 1,180 8,000
1999/12/20 1,170 1,180 1,110 1,180 27,000
1999/12/17 1,145 1,160 1,109 1,160 58,000
1999/12/16 1,188 1,188 1,168 1,185 90,000
1999/12/15 1,189 1,190 1,150 1,190 46,000
1999/12/14 1,188 1,190 1,180 1,190 9,000
1999/12/13 1,175 1,195 1,175 1,189 7,000
1999/12/10 1,139 1,175 1,139 1,175 123,000
1999/12/09 1,139 1,150 1,126 1,140 43,000
1999/12/08 1,144 1,145 1,126 1,139 79,000
1999/12/07 1,099 1,150 1,099 1,145 15,000
1999/12/06 1,139 1,140 1,080 1,100 14,000
1999/12/03 1,100 1,140 1,100 1,140 59,000
1999/12/02 1,140 1,140 1,130 1,130 8,000
1999/12/01 1,130 1,150 1,110 1,140 158,000
1999/11/30 1,149 1,150 1,100 1,150 11,000
1999/11/29 1,130 1,150 1,130 1,150 8,000
1999/11/26 1,048 1,170 1,048 1,170 152,000
1999/11/25 1,033 1,100 1,013 1,100 25,000
1999/11/24 1,138 1,138 1,078 1,133 45,000
1999/11/22 1,145 1,150 1,110 1,147 7,000
1999/11/19 1,130 1,150 1,100 1,148 30,000
1999/11/18 1,179 1,179 1,150 1,150 7,000
1999/11/17 1,112 1,179 1,100 1,179 10,000
1999/11/16 1,190 1,190 1,180 1,180 4,000
1999/11/15 1,150 1,195 1,150 1,195 34,000
1999/11/12 1,169 1,170 1,155 1,170 20,000
1999/11/11 1,179 1,179 1,150 1,175 22,000
1999/11/10 1,179 1,180 1,151 1,160 8,000
1999/11/09 1,150 1,189 1,129 1,180 53,000
1999/11/08 1,144 1,175 1,143 1,175 54,000
1999/11/05 1,155 1,170 1,150 1,150 16,000
1999/11/04 1,150 1,188 1,150 1,175 25,000
1999/11/02 1,194 1,194 1,149 1,188 10,000
1999/11/01 1,158 1,194 1,150 1,194 14,000
1999/10/29 1,150 1,199 1,150 1,198 13,000
1999/10/28 1,179 1,179 1,152 1,179 11,000
1999/10/27 1,189 1,195 1,154 1,195 13,000
1999/10/26 1,197 1,200 1,117 1,200 24,000
1999/10/25 1,111 1,200 1,111 1,200 29,000
1999/10/22 1,199 1,200 1,160 1,191 32,000
1999/10/21 1,190 1,209 1,190 1,209 22,000
1999/10/20 1,230 1,230 1,210 1,230 8,000
1999/10/19 1,230 1,230 1,190 1,230 9,000
1999/10/18 1,210 1,230 1,200 1,230 12,000
1999/10/15 1,180 1,230 1,180 1,230 44,000
1999/10/14 1,198 1,200 1,160 1,200 11,000
1999/10/13 1,178 1,200 1,140 1,199 22,000
1999/10/12 1,190 1,200 1,180 1,190 30,000
1999/10/08 1,200 1,200 1,190 1,200 12,000
1999/10/07 1,190 1,200 1,180 1,190 12,000
1999/10/06 1,170 1,200 1,140 1,190 22,000
1999/10/05 1,140 1,190 1,140 1,180 46,000
1999/10/04 1,140 1,140 1,130 1,140 9,000
1999/10/01 1,129 1,140 1,120 1,140 11,000
1999/09/30 1,150 1,150 1,130 1,130 21,000
1999/09/29 1,060 1,180 1,050 1,150 62,000
1999/09/28 1,050 1,060 1,050 1,060 11,000
1999/09/27 1,029 1,060 1,009 1,060 32,000
1999/09/24 1,020 1,030 1,010 1,030 23,000
1999/09/22 980 1,040 980 1,030 10,000
1999/09/21 1,020 1,039 1,020 1,030 4,000
1999/09/20 1,039 1,040 1,000 1,040 8,000
1999/09/17 1,040 1,040 1,025 1,040 14,000
1999/09/16 1,029 1,040 1,029 1,040 6,000
1999/09/14 1,010 1,030 1,010 1,029 11,000
1999/09/13 1,030 1,030 1,030 1,030 3,000
1999/09/10 1,041 1,041 1,041 1,041 29,000
1999/09/09 1,010 1,038 1,010 1,030 7,000
1999/09/08 1,000 1,030 1,000 1,029 4,000
1999/09/07 1,040 1,049 1,030 1,049 9,000
1999/09/06 1,049 1,049 1,049 1,049 1,000
1999/09/03 1,030 1,050 1,025 1,050 52,000
1999/09/02 1,045 1,045 1,000 1,030 26,000
1999/09/01 1,020 1,050 1,020 1,050 18,000
1999/08/31 1,049 1,050 1,030 1,030 13,000
1999/08/30 1,049 1,050 1,029 1,050 27,000
1999/08/27 997 1,080 991 1,050 39,000
1999/08/26 1,000 1,000 1,000 1,000 7,000
1999/08/25 997 1,005 990 1,005 42,000
1999/08/24 1,000 1,000 997 997 11,000
1999/08/23 1,010 1,010 1,000 1,000 8,000
1999/08/20 1,000 1,010 999 1,000 18,000
1999/08/19 1,005 1,005 1,000 1,004 12,000
1999/08/18 1,010 1,011 1,005 1,007 14,000
1999/08/17 990 1,011 990 1,010 41,000
1999/08/16 990 1,000 990 1,000 28,000
1999/08/13 960 991 960 990 21,000
1999/08/12 895 990 895 990 22,000
1999/08/11 934 960 934 955 323,000
1999/08/10 940 955 940 954 27,000
1999/08/09 950 960 920 960 63,000
1999/08/06 975 976 960 960 13,000
1999/08/05 996 996 976 989 53,000
1999/08/04 997 997 997 997 1,000
1999/08/03 1,000 1,000 960 998 28,000
1999/08/02 1,000 1,000 981 997 11,000
1999/07/30 980 998 970 998 27,000
1999/07/29 990 1,000 982 1,000 26,000
1999/07/28 980 1,000 960 1,000 18,000
1999/07/27 981 981 960 980 27,000
1999/07/26 960 1,000 955 980 42,000
1999/07/23 891 955 891 955 67,000
1999/07/22 920 920 890 920 18,000
1999/07/21 903 920 881 920 27,000
1999/07/19 870 900 870 900 26,000
1999/07/16 851 890 851 890 26,000
1999/07/15 880 884 875 884 33,000
1999/07/14 861 880 861 880 19,000
1999/07/13 879 879 879 879 3,000
1999/07/12 880 880 880 880 2,000
1999/07/09 850 880 850 880 18,000
1999/07/08 870 870 850 868 22,000
1999/07/07 870 870 860 870 11,000
1999/07/06 850 870 850 870 3,000
1999/07/05 870 870 860 870 16,000
1999/07/02 860 870 860 870 16,000
1999/07/01 850 860 850 860 39,000
1999/06/30 850 859 850 859 7,000
1999/06/29 850 860 840 850 11,000
1999/06/28 860 860 849 850 15,000
1999/06/25 850 850 845 850 60,000
1999/06/24 830 850 828 849 31,000
1999/06/23 810 840 810 830 14,000
1999/06/22 810 830 810 820 9,000
1999/06/21 830 830 820 830 29,000
1999/06/18 808 830 808 830 68,000
1999/06/17 787 811 787 810 44,000
1999/06/16 789 800 789 797 134,000
1999/06/15 780 790 780 780 8,000
1999/06/14 790 790 789 790 8,000
1999/06/11 789 790 789 790 30,000
1999/06/10 785 789 785 789 60,000
1999/06/09 784 785 784 785 3,000
1999/06/08 780 785 779 785 64,000
1999/06/07 785 785 785 785 1,000
1999/06/04 780 785 750 785 54,000
1999/06/03 758 780 758 780 56,000
1999/06/02 778 780 770 778 17,000
1999/06/01 770 780 760 780 184,000
1999/05/31 770 780 750 780 7,000
1999/05/28 766 780 730 780 40,000
1999/05/27 769 777 765 777 42,000
1999/05/26 740 769 740 769 127,000
1999/05/25 720 745 720 745 52,000
1999/05/24 728 730 725 730 17,000
1999/05/20 727 730 727 730 13,000
1999/05/19 720 729 720 729 13,000
1999/05/18 700 730 679 730 19,000
1999/05/17 730 730 720 730 8,000
1999/05/14 680 749 679 730 212,000
1999/05/13 680 680 660 680 7,000
1999/05/12 682 682 660 682 4,000
1999/05/11 688 688 665 683 5,000
1999/05/10 695 695 660 690 13,000
1999/05/07 697 697 689 697 11,000
1999/05/06 698 698 688 698 7,000
1999/04/30 700 709 698 698 4,000
1999/04/28 688 710 687 710 115,000
1999/04/27 678 698 678 698 4,000
1999/04/26 720 720 709 718 43,000
1999/04/23 670 720 670 720 63,000
1999/04/22 669 670 635 670 11,000
1999/04/21 660 670 660 670 3,000
1999/04/20 670 670 670 670 2,000
1999/04/19 679 680 660 670 10,000
1999/04/16 675 679 675 679 5,000
1999/04/15 680 680 675 675 8,000
1999/04/14 651 680 650 680 143,000
1999/04/13 635 655 633 650 6,000
1999/04/12 648 649 648 648 11,000
1999/04/09 632 649 632 649 5,000
1999/04/08 637 650 633 650 18,000
1999/04/07 640 650 640 650 2,000
1999/04/06 650 659 640 659 4,000
1999/04/05 660 669 660 669 7,000
1999/04/02 674 674 660 674 8,000
1999/04/01 650 675 649 675 43,000
1999/03/31 675 675 675 675 4,000
1999/03/30 653 680 653 679 6,000
1999/03/29 685 688 658 683 7,000
1999/03/26 688 690 670 680 13,000
1999/03/25 660 690 640 644 8,000
1999/03/24 611 690 611 690 31,000
1999/03/23 640 651 640 651 8,000
1999/03/19 680 680 680 680 1,000
1999/03/18 671 690 670 680 35,000
1999/03/17 655 670 655 670 24,000
1999/03/16 658 660 658 660 2,000
1999/03/15 650 670 650 668 11,000
1999/03/12 653 655 635 651 9,000
1999/03/11 621 654 621 654 13,000
1999/03/10 649 650 630 650 9,000
1999/03/09 645 650 645 650 3,000
1999/03/08 655 655 650 654 4,000
1999/03/05 655 655 655 655 5,000
1999/03/04 659 659 632 658 6,000
1999/03/03 635 663 635 661 8,000
1999/03/02 664 664 653 663 11,000
1999/03/01 670 670 650 665 6,000
1999/02/26 680 680 660 670 8,000
1999/02/25 670 670 669 670 10,000
1999/02/24 690 690 651 690 9,000
1999/02/23 621 700 621 690 70,000
1999/02/22 640 675 630 661 84,000
1999/02/19 641 641 620 641 24,000
1999/02/18 641 643 631 641 7,000
1999/02/17 639 640 628 640 11,000
1999/02/16 616 644 580 644 61,000
1999/02/15 647 647 626 646 7,000
1999/02/12 648 648 648 648 16,000
1999/02/10 640 650 630 648 5,000
1999/02/09 657 657 653 653 26,000
1999/02/08 649 658 614 658 39,000
1999/02/05 666 666 614 639 121,000
1999/02/04 638 666 610 666 122,000
1999/02/03 649 649 609 648 3,000
1999/02/02 649 649 649 649 3,000
1999/02/01 619 649 619 647 7,000
1999/01/29 649 649 635 649 29,000
1999/01/28 650 650 639 650 4,000
1999/01/27 653 653 652 652 9,000
1999/01/26 656 659 651 659 3,000
1999/01/25 666 666 666 666 1,000
1999/01/22 640 657 630 657 4,000
1999/01/21 659 659 641 657 3,000
1999/01/20 658 665 658 665 7,000
1999/01/19 668 668 667 668 7,000
1999/01/18 660 669 660 669 4,000
1999/01/13 640 670 640 670 3,000
1999/01/12 665 670 660 670 7,000
1999/01/11 685 685 662 670 7,000
1999/01/08 680 680 680 680 5,000
1999/01/07 666 694 660 694 132,000
1999/01/06 667 667 667 667 5,000
1999/01/05 668 669 642 669 9,000
1999/01/04 668 668 648 668 7,000

このページの先頭へ