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 |
---|---|---|---|---|---|
2002/12/27 | 209 | 210 | 209 | 210 | 3,000 |
2002/12/26 | 209 | 209 | 209 | 209 | 1,000 |
2002/12/25 | 206 | 209 | 203 | 206 | 13,000 |
2002/12/24 | 211 | 211 | 209 | 210 | 9,000 |
2002/12/20 | 201 | 220 | 201 | 220 | 28,000 |
2002/12/19 | 200 | 211 | 200 | 211 | 13,000 |
2002/12/18 | 208 | 208 | 202 | 202 | 23,000 |
2002/12/17 | 208 | 208 | 202 | 202 | 12,000 |
2002/12/16 | 217 | 217 | 208 | 208 | 11,000 |
2002/12/13 | 218 | 225 | 217 | 217 | 33,000 |
2002/12/12 | 217 | 222 | 217 | 220 | 8,000 |
2002/12/11 | 233 | 233 | 216 | 216 | 12,000 |
2002/12/10 | 220 | 230 | 220 | 230 | 6,000 |
2002/12/09 | 225 | 225 | 225 | 225 | 2,000 |
2002/12/06 | 219 | 219 | 216 | 217 | 4,000 |
2002/12/05 | 225 | 225 | 215 | 217 | 3,000 |
2002/12/04 | 234 | 234 | 225 | 225 | 9,000 |
2002/12/03 | 220 | 229 | 220 | 229 | 17,000 |
2002/12/02 | 212 | 220 | 212 | 220 | 8,000 |
2002/11/29 | 218 | 228 | 213 | 227 | 8,000 |
2002/11/28 | 215 | 229 | 215 | 223 | 4,000 |
2002/11/27 | 222 | 229 | 213 | 214 | 11,000 |
2002/11/26 | 223 | 223 | 222 | 222 | 2,000 |
2002/11/25 | 208 | 226 | 208 | 226 | 10,000 |
2002/11/22 | 208 | 208 | 200 | 208 | 10,000 |
2002/11/21 | 206 | 229 | 198 | 198 | 24,000 |
2002/11/20 | 200 | 206 | 196 | 206 | 10,000 |
2002/11/19 | 212 | 212 | 207 | 207 | 2,000 |
2002/11/18 | 219 | 219 | 200 | 212 | 14,000 |
2002/11/15 | 212 | 213 | 212 | 212 | 6,000 |
2002/11/14 | 225 | 225 | 210 | 210 | 8,000 |
2002/11/13 | 225 | 225 | 224 | 224 | 4,000 |
2002/11/12 | 212 | 230 | 212 | 225 | 15,000 |
2002/11/11 | 223 | 228 | 222 | 222 | 6,000 |
2002/11/08 | 231 | 231 | 223 | 223 | 5,000 |
2002/11/07 | 226 | 231 | 225 | 226 | 5,000 |
2002/11/06 | 230 | 231 | 227 | 231 | 9,000 |
2002/11/05 | 223 | 224 | 214 | 224 | 4,000 |
2002/11/01 | 223 | 223 | 223 | 223 | 2,000 |
2002/10/31 | 230 | 230 | 230 | 230 | 3,000 |
2002/10/30 | 229 | 230 | 228 | 230 | 10,000 |
2002/10/28 | 225 | 225 | 212 | 217 | 6,000 |
2002/10/25 | 223 | 225 | 223 | 225 | 2,000 |
2002/10/24 | 213 | 213 | 212 | 212 | 3,000 |
2002/10/23 | 214 | 214 | 214 | 214 | 1,000 |
2002/10/22 | 230 | 230 | 211 | 211 | 10,000 |
2002/10/21 | 212 | 230 | 212 | 230 | 22,000 |
2002/10/18 | 227 | 227 | 212 | 212 | 9,000 |
2002/10/17 | 232 | 232 | 227 | 227 | 3,000 |
2002/10/16 | 227 | 227 | 227 | 227 | 2,000 |
2002/10/15 | 225 | 227 | 212 | 217 | 4,000 |
2002/10/11 | 199 | 225 | 199 | 225 | 18,000 |
2002/10/10 | 219 | 219 | 198 | 198 | 6,000 |
2002/10/09 | 204 | 204 | 200 | 200 | 16,000 |
2002/10/08 | 203 | 205 | 195 | 204 | 16,000 |
2002/10/07 | 225 | 225 | 203 | 213 | 18,000 |
2002/10/04 | 222 | 222 | 221 | 222 | 10,000 |
2002/10/03 | 250 | 250 | 240 | 240 | 6,000 |
2002/10/02 | 250 | 250 | 248 | 250 | 7,000 |
2002/10/01 | 240 | 240 | 240 | 240 | 2,000 |
2002/09/30 | 245 | 250 | 245 | 246 | 11,000 |
2002/09/27 | 250 | 250 | 242 | 249 | 12,000 |
2002/09/26 | 245 | 249 | 245 | 248 | 5,000 |
2002/09/25 | 245 | 245 | 245 | 245 | 2,000 |
2002/09/24 | 245 | 250 | 244 | 250 | 12,000 |
2002/09/20 | 241 | 245 | 241 | 245 | 10,000 |
2002/09/19 | 238 | 240 | 225 | 235 | 9,000 |
2002/09/18 | 238 | 242 | 238 | 242 | 4,000 |
2002/09/17 | 236 | 240 | 234 | 238 | 19,000 |
2002/09/13 | 211 | 235 | 211 | 235 | 60,000 |
2002/09/12 | 237 | 241 | 237 | 241 | 8,000 |
2002/09/11 | 226 | 227 | 225 | 227 | 4,000 |
2002/09/10 | 239 | 240 | 234 | 239 | 6,000 |
2002/09/09 | 240 | 240 | 240 | 240 | 2,000 |
2002/09/06 | 230 | 230 | 230 | 230 | 1,000 |
2002/09/05 | 233 | 238 | 224 | 238 | 10,000 |
2002/09/04 | 226 | 226 | 223 | 223 | 16,000 |
2002/09/03 | 237 | 237 | 225 | 225 | 12,000 |
2002/09/02 | 249 | 249 | 239 | 239 | 8,000 |
2002/08/30 | 234 | 239 | 234 | 238 | 4,000 |
2002/08/29 | 250 | 251 | 250 | 250 | 15,000 |
2002/08/28 | 250 | 250 | 249 | 249 | 3,000 |
2002/08/27 | 251 | 251 | 240 | 250 | 10,000 |
2002/08/26 | 250 | 254 | 247 | 254 | 19,000 |
2002/08/23 | 248 | 249 | 247 | 247 | 8,000 |
2002/08/22 | 250 | 250 | 230 | 235 | 13,000 |
2002/08/21 | 249 | 249 | 246 | 248 | 13,000 |
2002/08/20 | 250 | 250 | 246 | 246 | 6,000 |
2002/08/19 | 250 | 250 | 235 | 243 | 13,000 |
2002/08/16 | 250 | 250 | 250 | 250 | 7,000 |
2002/08/15 | 250 | 250 | 237 | 237 | 4,000 |
2002/08/14 | 252 | 252 | 247 | 250 | 18,000 |
2002/08/13 | 244 | 247 | 237 | 237 | 11,000 |
2002/08/12 | 249 | 249 | 244 | 244 | 6,000 |
2002/08/09 | 240 | 254 | 226 | 252 | 28,000 |
2002/08/08 | 232 | 232 | 230 | 230 | 2,000 |
2002/08/06 | 222 | 227 | 221 | 221 | 6,000 |
2002/08/05 | 222 | 223 | 221 | 222 | 8,000 |
2002/08/02 | 230 | 231 | 222 | 223 | 19,000 |
2002/08/01 | 224 | 224 | 224 | 224 | 1,000 |
2002/07/31 | 244 | 244 | 222 | 222 | 11,000 |
2002/07/30 | 232 | 234 | 232 | 232 | 6,000 |
2002/07/29 | 239 | 240 | 222 | 222 | 9,000 |
2002/07/26 | 241 | 241 | 240 | 240 | 3,000 |
2002/07/25 | 240 | 240 | 240 | 240 | 5,000 |
2002/07/24 | 230 | 245 | 230 | 240 | 5,000 |
2002/07/23 | 233 | 233 | 230 | 230 | 5,000 |
2002/07/22 | 233 | 233 | 233 | 233 | 1,000 |
2002/07/19 | 235 | 235 | 234 | 234 | 9,000 |
2002/07/18 | 240 | 265 | 237 | 265 | 32,000 |
2002/07/17 | 235 | 235 | 223 | 227 | 6,000 |
2002/07/16 | 221 | 232 | 221 | 227 | 11,000 |
2002/07/15 | 226 | 227 | 221 | 221 | 4,000 |
2002/07/12 | 228 | 228 | 222 | 223 | 19,000 |
2002/07/11 | 229 | 229 | 228 | 228 | 2,000 |
2002/07/10 | 233 | 233 | 233 | 233 | 4,000 |
2002/07/08 | 246 | 246 | 233 | 233 | 6,000 |
2002/07/05 | 255 | 255 | 246 | 246 | 8,000 |
2002/07/04 | 228 | 228 | 228 | 228 | 3,000 |
2002/07/03 | 227 | 233 | 227 | 233 | 4,000 |
2002/07/02 | 227 | 227 | 225 | 225 | 3,000 |
2002/07/01 | 234 | 240 | 225 | 225 | 8,000 |
2002/06/28 | 226 | 240 | 226 | 239 | 5,000 |
2002/06/27 | 230 | 230 | 226 | 226 | 2,000 |
2002/06/26 | 229 | 229 | 225 | 225 | 9,000 |
2002/06/25 | 229 | 233 | 228 | 229 | 7,000 |
2002/06/24 | 235 | 240 | 228 | 228 | 4,000 |
2002/06/21 | 228 | 240 | 228 | 228 | 8,000 |
2002/06/20 | 229 | 229 | 228 | 228 | 2,000 |
2002/06/19 | 229 | 229 | 228 | 228 | 4,000 |
2002/06/18 | 227 | 249 | 226 | 249 | 14,000 |
2002/06/17 | 232 | 232 | 225 | 226 | 11,000 |
2002/06/14 | 230 | 231 | 230 | 231 | 57,000 |
2002/06/13 | 240 | 240 | 237 | 237 | 4,000 |
2002/06/12 | 247 | 247 | 242 | 242 | 5,000 |
2002/06/11 | 242 | 242 | 242 | 242 | 2,000 |
2002/06/10 | 236 | 240 | 236 | 240 | 4,000 |
2002/06/07 | 248 | 248 | 237 | 237 | 8,000 |
2002/06/06 | 250 | 250 | 238 | 240 | 11,000 |
2002/06/05 | 247 | 251 | 246 | 251 | 9,000 |
2002/06/04 | 251 | 255 | 250 | 250 | 6,000 |
2002/06/03 | 255 | 263 | 255 | 255 | 17,000 |
2002/05/31 | 257 | 266 | 255 | 255 | 6,000 |
2002/05/30 | 265 | 270 | 256 | 267 | 9,000 |
2002/05/29 | 261 | 263 | 261 | 263 | 7,000 |
2002/05/28 | 256 | 263 | 255 | 262 | 5,000 |
2002/05/27 | 274 | 274 | 244 | 252 | 34,000 |
2002/05/24 | 250 | 259 | 250 | 259 | 14,000 |
2002/05/23 | 246 | 249 | 245 | 249 | 8,000 |
2002/05/22 | 240 | 245 | 240 | 245 | 9,000 |
2002/05/21 | 236 | 236 | 235 | 236 | 5,000 |
2002/05/20 | 240 | 240 | 231 | 231 | 7,000 |
2002/05/17 | 230 | 230 | 229 | 229 | 2,000 |
2002/05/16 | 239 | 240 | 239 | 240 | 3,000 |
2002/05/15 | 238 | 238 | 238 | 238 | 1,000 |
2002/05/14 | 236 | 240 | 228 | 228 | 4,000 |
2002/05/13 | 227 | 228 | 226 | 226 | 7,000 |
2002/05/10 | 230 | 230 | 230 | 230 | 2,000 |
2002/05/09 | 231 | 231 | 230 | 230 | 8,000 |
2002/05/08 | 235 | 235 | 232 | 232 | 6,000 |
2002/05/07 | 241 | 241 | 236 | 236 | 5,000 |
2002/05/02 | 240 | 240 | 240 | 240 | 2,000 |
2002/05/01 | 242 | 242 | 241 | 242 | 5,000 |
2002/04/30 | 243 | 244 | 240 | 240 | 10,000 |
2002/04/26 | 250 | 250 | 243 | 243 | 9,000 |
2002/04/25 | 252 | 252 | 250 | 250 | 5,000 |
2002/04/24 | 250 | 252 | 250 | 252 | 8,000 |
2002/04/23 | 250 | 251 | 250 | 250 | 3,000 |
2002/04/22 | 252 | 255 | 242 | 255 | 10,000 |
2002/04/19 | 250 | 251 | 250 | 251 | 4,000 |
2002/04/18 | 260 | 260 | 254 | 255 | 7,000 |
2002/04/17 | 255 | 260 | 250 | 259 | 6,000 |
2002/04/16 | 252 | 255 | 252 | 252 | 6,000 |
2002/04/15 | 252 | 252 | 243 | 244 | 3,000 |
2002/04/12 | 252 | 252 | 252 | 252 | 4,000 |
2002/04/11 | 250 | 251 | 250 | 250 | 8,000 |
2002/04/10 | 250 | 258 | 250 | 258 | 11,000 |
2002/04/09 | 252 | 252 | 252 | 252 | 2,000 |
2002/04/08 | 252 | 252 | 252 | 252 | 2,000 |
2002/04/05 | 265 | 270 | 255 | 255 | 4,000 |
2002/04/04 | 260 | 268 | 260 | 267 | 9,000 |
2002/04/03 | 264 | 264 | 261 | 262 | 5,000 |
2002/04/02 | 250 | 266 | 250 | 251 | 7,000 |
2002/04/01 | 255 | 255 | 250 | 250 | 7,000 |
2002/03/29 | 251 | 252 | 250 | 250 | 13,000 |
2002/03/28 | 263 | 263 | 250 | 250 | 6,000 |
2002/03/27 | 264 | 266 | 263 | 266 | 6,000 |
2002/03/26 | 262 | 262 | 256 | 256 | 4,000 |
2002/03/25 | 286 | 286 | 253 | 253 | 8,000 |
2002/03/22 | 280 | 293 | 280 | 286 | 30,000 |
2002/03/20 | 278 | 284 | 271 | 271 | 13,000 |
2002/03/19 | 279 | 280 | 279 | 279 | 20,000 |
2002/03/18 | 284 | 284 | 265 | 274 | 7,000 |
2002/03/15 | 243 | 284 | 241 | 283 | 28,000 |
2002/03/14 | 268 | 268 | 262 | 262 | 4,000 |
2002/03/13 | 256 | 256 | 244 | 244 | 8,000 |
2002/03/12 | 273 | 273 | 250 | 251 | 9,000 |
2002/03/11 | 271 | 271 | 270 | 271 | 13,000 |
2002/03/08 | 255 | 265 | 255 | 264 | 47,000 |
2002/03/07 | 265 | 270 | 265 | 270 | 9,000 |
2002/03/06 | 255 | 270 | 255 | 270 | 8,000 |
2002/03/05 | 248 | 255 | 248 | 255 | 12,000 |
2002/03/04 | 260 | 262 | 256 | 262 | 19,000 |
2002/03/01 | 254 | 255 | 241 | 254 | 18,000 |
2002/02/28 | 254 | 254 | 243 | 254 | 23,000 |
2002/02/27 | 234 | 255 | 234 | 255 | 32,000 |
2002/02/26 | 237 | 237 | 233 | 236 | 14,000 |
2002/02/25 | 263 | 268 | 242 | 242 | 29,000 |
2002/02/22 | 252 | 263 | 252 | 263 | 42,000 |
2002/02/21 | 290 | 290 | 265 | 274 | 23,000 |
2002/02/20 | 295 | 295 | 263 | 283 | 70,000 |
2002/02/19 | 249 | 329 | 249 | 315 | 145,000 |
2002/02/18 | 228 | 249 | 221 | 249 | 14,000 |
2002/02/15 | 220 | 221 | 210 | 221 | 15,000 |
2002/02/14 | 209 | 220 | 209 | 220 | 23,000 |
2002/02/13 | 203 | 209 | 202 | 209 | 19,000 |
2002/02/12 | 193 | 204 | 193 | 203 | 3,000 |
2002/02/08 | 190 | 195 | 190 | 192 | 16,000 |
2002/02/07 | 190 | 200 | 190 | 200 | 5,000 |
2002/02/06 | 201 | 201 | 190 | 190 | 4,000 |
2002/02/05 | 191 | 191 | 190 | 191 | 9,000 |
2002/02/04 | 205 | 205 | 199 | 199 | 5,000 |
2002/02/01 | 206 | 206 | 204 | 204 | 5,000 |
2002/01/31 | 205 | 208 | 205 | 206 | 10,000 |
2002/01/30 | 210 | 210 | 205 | 205 | 5,000 |
2002/01/29 | 202 | 202 | 200 | 200 | 4,000 |
2002/01/28 | 206 | 206 | 202 | 202 | 7,000 |
2002/01/25 | 205 | 205 | 205 | 205 | 1,000 |
2002/01/24 | 203 | 207 | 203 | 207 | 9,000 |
2002/01/23 | 202 | 203 | 198 | 203 | 3,000 |
2002/01/22 | 198 | 203 | 198 | 203 | 10,000 |
2002/01/21 | 198 | 200 | 198 | 200 | 7,000 |
2002/01/18 | 194 | 194 | 190 | 194 | 9,000 |
2002/01/17 | 188 | 194 | 188 | 193 | 9,000 |
2002/01/16 | 188 | 188 | 188 | 188 | 1,000 |
2002/01/15 | 189 | 195 | 188 | 188 | 9,000 |
2002/01/11 | 188 | 189 | 188 | 189 | 12,000 |
2002/01/10 | 198 | 198 | 188 | 188 | 11,000 |
2002/01/09 | 190 | 200 | 190 | 198 | 8,000 |
2002/01/08 | 200 | 200 | 186 | 186 | 11,000 |
2002/01/07 | 188 | 192 | 188 | 191 | 14,000 |
2002/01/04 | 187 | 187 | 187 | 187 | 5,000 |