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
2000/12/29 298 298 297 297 14,000
2000/12/28 298 304 298 299 8,000
2000/12/27 303 303 299 299 11,000
2000/12/26 305 308 305 305 8,000
2000/12/25 297 305 297 304 8,000
2000/12/22 298 310 298 300 28,000
2000/12/21 300 301 295 298 76,000
2000/12/20 302 303 301 301 35,000
2000/12/19 302 303 302 302 22,000
2000/12/18 304 310 302 303 26,000
2000/12/15 304 308 302 302 21,000
2000/12/14 309 310 305 305 19,000
2000/12/13 301 305 301 305 25,000
2000/12/12 301 310 300 300 38,000
2000/12/11 312 312 301 307 14,000
2000/12/08 310 310 301 302 63,000
2000/12/07 308 312 308 308 16,000
2000/12/06 310 320 310 315 17,000
2000/12/05 310 313 310 313 53,000
2000/12/04 329 330 315 328 32,000
2000/12/01 320 325 319 325 25,000
2000/11/30 318 328 318 328 4,000
2000/11/29 328 329 319 319 13,000
2000/11/28 339 339 315 318 11,000
2000/11/27 333 343 328 340 20,000
2000/11/24 315 315 301 301 42,000
2000/11/22 315 320 312 320 15,000
2000/11/21 320 323 311 321 16,000
2000/11/20 325 325 322 325 6,000
2000/11/17 333 334 325 325 19,000
2000/11/16 353 353 332 333 9,000
2000/11/15 330 333 330 333 21,000
2000/11/14 336 340 332 332 10,000
2000/11/13 340 340 336 336 2,000
2000/11/10 350 350 340 345 11,000
2000/11/09 336 337 336 336 11,000
2000/11/08 350 350 349 349 5,000
2000/11/07 346 346 340 343 12,000
2000/11/06 340 350 340 342 11,000
2000/11/02 336 336 336 336 2,000
2000/11/01 320 330 320 330 4,000
2000/10/31 335 335 320 320 56,000
2000/10/30 340 346 340 345 5,000
2000/10/27 335 349 335 349 12,000
2000/10/26 331 334 330 333 35,000
2000/10/25 340 340 330 330 24,000
2000/10/24 345 345 330 340 27,000
2000/10/23 359 359 346 346 46,000
2000/10/20 361 367 351 351 19,000
2000/10/19 361 361 351 354 14,000
2000/10/18 369 369 351 351 17,000
2000/10/17 367 368 365 368 18,000
2000/10/16 359 369 359 360 14,000
2000/10/13 350 352 350 352 26,000
2000/10/12 354 354 350 350 40,000
2000/10/11 355 360 351 354 36,000
2000/10/10 358 360 355 359 19,000
2000/10/06 360 364 356 359 19,000
2000/10/05 365 365 357 365 35,000
2000/10/04 360 365 360 360 25,000
2000/10/03 360 365 360 364 8,000
2000/10/02 359 365 359 360 16,000
2000/09/29 361 369 360 360 31,000
2000/09/28 351 370 351 364 27,000
2000/09/27 361 361 350 351 78,000
2000/09/26 379 379 360 363 29,000
2000/09/25 389 389 371 382 10,000
2000/09/22 371 371 365 365 30,000
2000/09/21 370 382 370 380 25,000
2000/09/20 388 388 380 384 14,000
2000/09/19 389 389 380 383 25,000
2000/09/18 380 385 370 371 32,000
2000/09/14 380 384 380 380 37,000
2000/09/13 393 393 392 392 7,000
2000/09/12 394 394 390 393 31,000
2000/09/11 390 405 390 395 45,000
2000/09/08 370 375 365 375 60,000
2000/09/07 371 371 368 370 36,000
2000/09/06 380 380 370 371 56,000
2000/09/05 390 390 380 380 64,000
2000/09/04 398 398 390 392 22,000
2000/09/01 401 401 390 398 91,000
2000/08/31 420 420 394 394 69,000
2000/08/30 420 425 420 425 23,000
2000/08/29 425 429 425 426 27,000
2000/08/28 427 430 426 430 29,000
2000/08/25 430 436 430 432 33,000
2000/08/24 421 434 421 430 29,000
2000/08/23 437 437 418 421 57,000
2000/08/22 425 440 425 440 61,000
2000/08/21 410 423 410 423 67,000
2000/08/18 390 439 390 405 227,000
2000/08/17 431 431 407 408 184,000
2000/08/16 475 475 448 451 125,000
2000/08/15 501 505 474 487 66,000
2000/08/14 500 513 493 498 154,000
2000/08/11 480 490 475 488 168,000
2000/08/10 439 459 439 455 83,000
2000/08/09 450 451 420 434 80,000
2000/08/08 480 485 451 453 109,000
2000/08/07 490 490 448 478 247,000
2000/08/04 395 449 395 440 229,000
2000/08/03 355 380 350 380 313,000
2000/08/02 385 385 350 350 353,000
2000/08/01 390 399 380 380 194,000
2000/07/31 410 415 387 387 152,000
2000/07/28 425 429 420 420 39,000
2000/07/27 436 441 426 426 62,000
2000/07/26 445 445 440 440 48,000
2000/07/25 440 445 440 441 21,000
2000/07/24 445 447 436 441 40,000
2000/07/21 450 450 440 443 33,000
2000/07/19 451 460 449 450 65,000
2000/07/18 478 479 460 464 51,000
2000/07/17 480 484 478 478 42,000
2000/07/14 489 489 480 485 24,000
2000/07/13 483 495 480 494 39,000
2000/07/12 491 491 482 485 37,000
2000/07/11 499 499 485 493 63,000
2000/07/10 490 501 487 499 46,000
2000/07/07 470 485 470 485 140,000
2000/07/06 435 470 435 465 470,000
2000/07/05 510 510 505 505 56,000
2000/07/04 510 510 505 507 67,000
2000/07/03 503 510 503 507 67,000
2000/06/30 484 501 484 498 190,000
2000/06/29 503 513 503 504 53,000
2000/06/28 494 514 494 502 125,000
2000/06/27 519 524 506 509 31,000
2000/06/26 526 536 502 510 61,000
2000/06/23 505 520 505 519 110,000
2000/06/22 530 550 530 535 70,000
2000/06/21 549 560 540 556 54,000
2000/06/20 530 549 523 540 47,000
2000/06/19 510 525 510 520 65,000
2000/06/16 500 521 500 510 181,000
2000/06/15 530 545 500 535 302,000
2000/06/14 588 590 565 570 77,000
2000/06/13 609 610 565 588 204,000
2000/06/12 546 580 530 579 232,000
2000/06/09 564 564 484 530 455,000
2000/06/08 580 585 560 564 187,000
2000/06/07 635 635 535 580 330,000
2000/06/06 639 684 631 635 383,000
2000/06/05 580 650 580 629 1,318,000
2000/05/31 880 880 880 880 39,000
2000/05/30 1,130 1,130 980 980 102,000
2000/05/29 1,199 1,199 1,050 1,138 58,000
2000/05/26 1,219 1,240 1,190 1,239 29,000
2000/05/25 1,250 1,250 1,230 1,230 8,000
2000/05/24 1,320 1,350 1,246 1,250 33,000
2000/05/23 1,268 1,360 1,240 1,350 114,000
2000/05/22 1,322 1,380 1,245 1,245 40,000
2000/05/19 1,348 1,390 1,310 1,389 118,000
2000/05/18 1,311 1,348 1,280 1,348 63,000
2000/05/17 1,310 1,360 1,300 1,340 47,000
2000/05/16 1,300 1,350 1,300 1,350 54,000
2000/05/15 1,267 1,300 1,252 1,300 66,000
2000/05/12 1,309 1,310 1,261 1,307 79,000
2000/05/11 1,309 1,315 1,307 1,315 67,000
2000/05/10 1,301 1,313 1,273 1,310 58,000
2000/05/09 1,329 1,329 1,299 1,325 83,000
2000/05/08 1,293 1,329 1,293 1,328 46,000
2000/05/02 1,329 1,334 1,300 1,333 71,000
2000/05/01 1,318 1,339 1,300 1,330 40,000
2000/04/28 1,339 1,340 1,300 1,339 61,000
2000/04/27 1,339 1,350 1,285 1,350 101,000
2000/04/26 1,329 1,350 1,289 1,349 90,000
2000/04/25 1,325 1,355 1,280 1,349 110,000
2000/04/24 1,348 1,348 1,280 1,310 29,000
2000/04/21 1,355 1,355 1,329 1,355 79,000
2000/04/20 1,230 1,380 1,230 1,355 167,000
2000/04/19 1,240 1,240 1,220 1,240 29,000
2000/04/18 1,220 1,270 1,200 1,260 62,000
2000/04/17 1,119 1,280 1,119 1,260 60,000
2000/04/14 1,230 1,250 1,180 1,239 70,000
2000/04/13 1,240 1,260 1,190 1,250 106,000
2000/04/12 1,279 1,279 1,200 1,240 52,000
2000/04/11 1,243 1,280 1,205 1,280 47,000
2000/04/10 1,275 1,303 1,200 1,303 50,000
2000/04/07 1,285 1,360 1,230 1,280 72,000
2000/04/06 1,315 1,385 1,250 1,385 106,000
2000/04/05 1,415 1,420 1,205 1,295 149,000
2000/04/04 1,109 1,505 1,109 1,505 424,000
2000/03/31 1,750 1,750 1,525 1,609 551,000
2000/03/30 1,600 1,600 1,540 1,600 87,000
2000/03/29 1,498 1,550 1,450 1,550 163,000
2000/03/28 1,450 1,499 1,430 1,499 97,000
2000/03/27 1,470 1,500 1,453 1,460 59,000
2000/03/24 1,381 1,450 1,360 1,450 63,000
2000/03/23 1,319 1,400 1,310 1,381 63,000
2000/03/22 1,321 1,340 1,305 1,320 85,000
2000/03/21 1,340 1,350 1,300 1,320 62,000
2000/03/17 1,300 1,349 1,290 1,330 59,000
2000/03/16 1,250 1,330 1,249 1,320 143,000
2000/03/15 1,060 1,250 1,050 1,250 46,000
2000/03/14 1,040 1,129 1,040 1,080 34,000
2000/03/13 1,130 1,130 1,030 1,100 39,000
2000/03/10 1,080 1,150 1,080 1,130 70,000
2000/03/09 1,112 1,120 1,080 1,100 81,000
2000/03/08 1,170 1,180 1,130 1,180 35,000
2000/03/07 1,250 1,250 1,101 1,170 34,000
2000/03/06 1,368 1,391 1,199 1,210 98,000
2000/03/03 1,180 1,388 1,110 1,368 164,000
2000/03/02 1,141 1,189 1,140 1,188 47,000
2000/03/01 1,070 1,150 1,050 1,100 76,000
2000/02/29 1,010 1,050 1,000 1,030 93,000
2000/02/28 1,240 1,240 1,001 1,005 74,000
2000/02/25 1,260 1,300 1,178 1,200 61,000
2000/02/24 1,300 1,360 1,290 1,299 43,000
2000/02/23 1,220 1,372 1,220 1,300 205,000
2000/02/21 1,690 1,800 1,360 1,400 394,000
2000/02/18 1,590 1,660 1,559 1,660 406,000
2000/02/17 1,310 1,460 1,280 1,460 200,000
2000/02/16 1,359 1,359 1,260 1,265 50,000
2000/02/15 1,438 1,438 1,349 1,389 43,000
2000/02/14 1,470 1,470 1,428 1,428 28,000
2000/02/10 1,450 1,500 1,450 1,460 188,000
2000/02/09 1,399 1,450 1,350 1,450 70,000
2000/02/08 1,500 1,500 1,380 1,468 42,000
2000/02/07 1,549 1,570 1,400 1,540 71,000
2000/02/04 1,479 1,590 1,459 1,580 115,000
2000/02/03 1,600 1,635 1,469 1,600 169,000
2000/02/02 1,400 1,585 1,300 1,585 884,000
2000/02/01 1,400 1,400 1,300 1,385 305,000
2000/01/31 1,229 1,424 1,229 1,400 138,000
2000/01/28 1,064 1,224 1,024 1,224 112,000
2000/01/27 1,014 1,024 1,013 1,024 32,000
2000/01/26 1,000 1,030 1,000 1,015 35,000
2000/01/25 1,000 1,000 930 1,000 14,000
2000/01/24 1,000 1,020 1,000 1,013 12,000
2000/01/21 999 1,020 990 1,016 35,000
2000/01/20 979 990 979 989 17,000
2000/01/19 970 979 970 979 8,000
2000/01/18 1,044 1,044 970 1,000 4,000
2000/01/17 999 1,049 889 1,048 33,000
2000/01/14 981 1,039 970 989 20,000
2000/01/13 1,060 1,060 970 1,050 8,000
2000/01/12 1,050 1,084 1,041 1,061 11,000
2000/01/11 1,100 1,100 1,040 1,040 6,000
2000/01/07 1,069 1,120 1,060 1,119 12,000
2000/01/06 1,040 1,070 1,040 1,070 349,000
2000/01/05 1,124 1,124 1,070 1,120 6,000
2000/01/04 1,125 1,125 1,125 1,125 1,000

このページの先頭へ