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 |
---|---|---|---|---|---|
2007/12/28 | 209 | 213 | 209 | 211 | 6,000 |
2007/12/27 | 213 | 218 | 211 | 211 | 6,000 |
2007/12/26 | 210 | 219 | 210 | 212 | 6,000 |
2007/12/25 | 214 | 219 | 214 | 214 | 20,000 |
2007/12/21 | 209 | 219 | 209 | 219 | 14,000 |
2007/12/20 | 219 | 224 | 216 | 219 | 22,000 |
2007/12/19 | 223 | 230 | 223 | 230 | 3,000 |
2007/12/18 | 225 | 225 | 225 | 225 | 5,000 |
2007/12/17 | 230 | 230 | 225 | 225 | 3,000 |
2007/12/14 | 231 | 231 | 225 | 229 | 24,000 |
2007/12/13 | 232 | 232 | 230 | 230 | 5,000 |
2007/12/12 | 240 | 240 | 225 | 230 | 17,000 |
2007/12/11 | 240 | 240 | 235 | 235 | 6,000 |
2007/12/10 | 240 | 240 | 235 | 235 | 3,000 |
2007/12/07 | 240 | 240 | 235 | 236 | 12,000 |
2007/12/06 | 239 | 245 | 239 | 245 | 17,000 |
2007/12/05 | 229 | 229 | 229 | 229 | 2,000 |
2007/12/04 | 228 | 229 | 228 | 229 | 3,000 |
2007/12/03 | 238 | 240 | 229 | 229 | 6,000 |
2007/11/30 | 226 | 240 | 226 | 240 | 18,000 |
2007/11/29 | 220 | 228 | 220 | 228 | 15,000 |
2007/11/28 | 219 | 219 | 212 | 218 | 5,000 |
2007/11/27 | 208 | 215 | 208 | 215 | 8,000 |
2007/11/26 | 215 | 218 | 215 | 218 | 2,000 |
2007/11/22 | 215 | 219 | 213 | 219 | 7,000 |
2007/11/21 | 210 | 210 | 210 | 210 | 3,000 |
2007/11/20 | 220 | 220 | 199 | 214 | 26,000 |
2007/11/19 | 225 | 225 | 220 | 220 | 16,000 |
2007/11/16 | 223 | 225 | 222 | 223 | 6,000 |
2007/11/15 | 234 | 234 | 231 | 232 | 5,000 |
2007/11/14 | 223 | 228 | 223 | 228 | 6,000 |
2007/11/13 | 220 | 221 | 220 | 221 | 14,000 |
2007/11/12 | 221 | 226 | 221 | 221 | 19,000 |
2007/11/09 | 241 | 243 | 231 | 231 | 16,000 |
2007/11/08 | 237 | 241 | 235 | 235 | 13,000 |
2007/11/07 | 244 | 244 | 236 | 236 | 6,000 |
2007/11/06 | 242 | 244 | 242 | 244 | 9,000 |
2007/11/05 | 235 | 235 | 235 | 235 | 1,000 |
2007/11/02 | 236 | 236 | 235 | 235 | 6,000 |
2007/11/01 | 237 | 240 | 237 | 237 | 6,000 |
2007/10/31 | 236 | 240 | 236 | 240 | 8,000 |
2007/10/30 | 238 | 241 | 237 | 237 | 5,000 |
2007/10/29 | 240 | 241 | 240 | 240 | 7,000 |
2007/10/26 | 235 | 240 | 235 | 240 | 4,000 |
2007/10/25 | 236 | 240 | 236 | 240 | 6,000 |
2007/10/24 | 236 | 237 | 236 | 237 | 3,000 |
2007/10/23 | 236 | 236 | 235 | 236 | 11,000 |
2007/10/22 | 231 | 240 | 230 | 236 | 11,000 |
2007/10/19 | 243 | 248 | 242 | 248 | 4,000 |
2007/10/18 | 246 | 246 | 243 | 243 | 14,000 |
2007/10/17 | 250 | 250 | 245 | 245 | 19,000 |
2007/10/16 | 250 | 250 | 250 | 250 | 3,000 |
2007/10/15 | 251 | 251 | 251 | 251 | 3,000 |
2007/10/12 | 254 | 255 | 252 | 252 | 7,000 |
2007/10/11 | 251 | 258 | 251 | 254 | 11,000 |
2007/10/10 | 253 | 253 | 252 | 252 | 16,000 |
2007/10/09 | 254 | 254 | 252 | 253 | 4,000 |
2007/10/05 | 260 | 264 | 259 | 259 | 7,000 |
2007/10/04 | 247 | 260 | 247 | 260 | 6,000 |
2007/10/03 | 242 | 250 | 242 | 246 | 15,000 |
2007/10/02 | 250 | 252 | 250 | 252 | 8,000 |
2007/10/01 | 248 | 248 | 248 | 248 | 2,000 |
2007/09/28 | 250 | 250 | 248 | 248 | 4,000 |
2007/09/27 | 259 | 263 | 259 | 263 | 3,000 |
2007/09/26 | 260 | 260 | 258 | 258 | 3,000 |
2007/09/25 | 257 | 258 | 257 | 258 | 2,000 |
2007/09/21 | 252 | 256 | 251 | 256 | 4,000 |
2007/09/20 | 246 | 246 | 241 | 242 | 5,000 |
2007/09/19 | 239 | 249 | 239 | 244 | 9,000 |
2007/09/18 | 255 | 255 | 240 | 240 | 7,000 |
2007/09/14 | 235 | 240 | 230 | 240 | 26,000 |
2007/09/13 | 245 | 245 | 240 | 240 | 4,000 |
2007/09/12 | 247 | 247 | 247 | 247 | 1,000 |
2007/09/11 | 247 | 247 | 245 | 247 | 12,000 |
2007/09/10 | 250 | 250 | 245 | 249 | 16,000 |
2007/09/07 | 255 | 262 | 254 | 254 | 4,000 |
2007/09/06 | 257 | 260 | 255 | 255 | 7,000 |
2007/09/05 | 256 | 258 | 256 | 258 | 3,000 |
2007/09/04 | 258 | 259 | 258 | 259 | 4,000 |
2007/09/03 | 264 | 264 | 259 | 259 | 3,000 |
2007/08/31 | 258 | 261 | 258 | 261 | 10,000 |
2007/08/30 | 257 | 257 | 257 | 257 | 2,000 |
2007/08/29 | 255 | 257 | 255 | 257 | 7,000 |
2007/08/28 | 265 | 265 | 258 | 258 | 8,000 |
2007/08/27 | 267 | 269 | 265 | 268 | 12,000 |
2007/08/24 | 260 | 264 | 259 | 263 | 21,000 |
2007/08/23 | 255 | 260 | 255 | 260 | 19,000 |
2007/08/22 | 259 | 260 | 256 | 260 | 32,000 |
2007/08/21 | 271 | 273 | 250 | 260 | 71,000 |
2007/08/20 | 271 | 276 | 271 | 272 | 11,000 |
2007/08/17 | 277 | 277 | 271 | 271 | 18,000 |
2007/08/16 | 280 | 280 | 277 | 277 | 12,000 |
2007/08/15 | 281 | 281 | 280 | 280 | 5,000 |
2007/08/14 | 282 | 282 | 280 | 280 | 3,000 |
2007/08/13 | 282 | 283 | 282 | 283 | 2,000 |
2007/08/10 | 288 | 288 | 282 | 282 | 9,000 |
2007/08/09 | 281 | 283 | 281 | 283 | 12,000 |
2007/08/08 | 285 | 285 | 280 | 280 | 22,000 |
2007/08/07 | 286 | 286 | 285 | 285 | 5,000 |
2007/08/06 | 285 | 286 | 284 | 286 | 7,000 |
2007/08/03 | 284 | 285 | 283 | 283 | 4,000 |
2007/08/02 | 284 | 284 | 283 | 284 | 5,000 |
2007/08/01 | 281 | 285 | 281 | 285 | 13,000 |
2007/07/31 | 285 | 285 | 285 | 285 | 5,000 |
2007/07/30 | 280 | 282 | 280 | 281 | 11,000 |
2007/07/27 | 285 | 285 | 280 | 282 | 15,000 |
2007/07/26 | 286 | 286 | 286 | 286 | 4,000 |
2007/07/25 | 286 | 290 | 286 | 287 | 8,000 |
2007/07/24 | 287 | 291 | 286 | 291 | 6,000 |
2007/07/23 | 287 | 287 | 286 | 286 | 5,000 |
2007/07/20 | 287 | 291 | 287 | 290 | 7,000 |
2007/07/19 | 289 | 290 | 285 | 285 | 11,000 |
2007/07/18 | 286 | 287 | 286 | 287 | 13,000 |
2007/07/17 | 289 | 289 | 286 | 286 | 7,000 |
2007/07/13 | 289 | 289 | 286 | 288 | 7,000 |
2007/07/12 | 292 | 292 | 286 | 289 | 14,000 |
2007/07/11 | 288 | 289 | 285 | 286 | 15,000 |
2007/07/10 | 293 | 294 | 290 | 292 | 9,000 |
2007/07/09 | 294 | 294 | 290 | 294 | 6,000 |
2007/07/06 | 292 | 295 | 292 | 293 | 6,000 |
2007/07/05 | 294 | 294 | 292 | 292 | 19,000 |
2007/07/04 | 291 | 292 | 288 | 289 | 10,000 |
2007/07/03 | 291 | 291 | 289 | 290 | 16,000 |
2007/07/02 | 293 | 293 | 290 | 291 | 10,000 |
2007/06/29 | 294 | 294 | 290 | 293 | 9,000 |
2007/06/28 | 291 | 291 | 291 | 291 | 1,000 |
2007/06/27 | 290 | 293 | 290 | 290 | 22,000 |
2007/06/26 | 289 | 290 | 288 | 288 | 19,000 |
2007/06/25 | 292 | 293 | 291 | 291 | 6,000 |
2007/06/22 | 291 | 291 | 288 | 291 | 12,000 |
2007/06/21 | 290 | 292 | 289 | 290 | 13,000 |
2007/06/20 | 289 | 290 | 289 | 289 | 3,000 |
2007/06/19 | 295 | 295 | 288 | 294 | 18,000 |
2007/06/18 | 293 | 299 | 287 | 290 | 30,000 |
2007/06/15 | 292 | 292 | 287 | 291 | 5,000 |
2007/06/14 | 286 | 290 | 286 | 290 | 9,000 |
2007/06/13 | 288 | 290 | 288 | 290 | 3,000 |
2007/06/12 | 289 | 290 | 288 | 288 | 22,000 |
2007/06/11 | 290 | 291 | 290 | 290 | 6,000 |
2007/06/08 | 294 | 295 | 291 | 292 | 28,000 |
2007/06/07 | 293 | 293 | 288 | 289 | 9,000 |
2007/06/06 | 292 | 292 | 290 | 290 | 8,000 |
2007/06/05 | 294 | 294 | 288 | 291 | 21,000 |
2007/06/04 | 295 | 295 | 289 | 289 | 6,000 |
2007/06/01 | 293 | 293 | 288 | 288 | 6,000 |
2007/05/31 | 289 | 289 | 288 | 289 | 3,000 |
2007/05/30 | 294 | 294 | 288 | 288 | 9,000 |
2007/05/29 | 295 | 295 | 294 | 294 | 3,000 |
2007/05/28 | 297 | 297 | 297 | 297 | 1,000 |
2007/05/25 | 289 | 289 | 286 | 287 | 5,000 |
2007/05/24 | 288 | 288 | 287 | 287 | 6,000 |
2007/05/23 | 285 | 286 | 285 | 286 | 12,000 |
2007/05/22 | 284 | 286 | 284 | 286 | 3,000 |
2007/05/21 | 284 | 286 | 284 | 284 | 7,000 |
2007/05/18 | 290 | 290 | 283 | 284 | 6,000 |
2007/05/17 | 282 | 290 | 282 | 290 | 22,000 |
2007/05/16 | 285 | 286 | 285 | 286 | 3,000 |
2007/05/15 | 285 | 287 | 284 | 285 | 6,000 |
2007/05/14 | 290 | 290 | 286 | 288 | 10,000 |
2007/05/11 | 285 | 289 | 285 | 289 | 6,000 |
2007/05/10 | 289 | 291 | 286 | 290 | 22,000 |
2007/05/09 | 291 | 291 | 286 | 289 | 14,000 |
2007/05/08 | 292 | 292 | 288 | 289 | 20,000 |
2007/05/07 | 287 | 289 | 285 | 288 | 14,000 |
2007/05/02 | 287 | 288 | 285 | 288 | 18,000 |
2007/05/01 | 285 | 289 | 285 | 289 | 6,000 |
2007/04/27 | 286 | 290 | 286 | 289 | 9,000 |
2007/04/26 | 289 | 290 | 286 | 286 | 12,000 |
2007/04/25 | 290 | 292 | 287 | 289 | 16,000 |
2007/04/24 | 292 | 292 | 285 | 292 | 20,000 |
2007/04/23 | 284 | 296 | 284 | 291 | 47,000 |
2007/04/20 | 290 | 290 | 289 | 289 | 7,000 |
2007/04/19 | 290 | 297 | 289 | 289 | 29,000 |
2007/04/18 | 295 | 295 | 292 | 292 | 9,000 |
2007/04/17 | 295 | 295 | 290 | 290 | 8,000 |
2007/04/16 | 296 | 297 | 291 | 296 | 14,000 |
2007/04/13 | 292 | 292 | 290 | 291 | 13,000 |
2007/04/12 | 294 | 294 | 287 | 287 | 11,000 |
2007/04/11 | 288 | 292 | 286 | 286 | 11,000 |
2007/04/10 | 292 | 292 | 289 | 289 | 4,000 |
2007/04/09 | 286 | 290 | 286 | 290 | 6,000 |
2007/04/06 | 287 | 287 | 285 | 286 | 14,000 |
2007/04/05 | 285 | 286 | 285 | 286 | 9,000 |
2007/04/04 | 288 | 290 | 287 | 287 | 8,000 |
2007/04/03 | 285 | 292 | 285 | 288 | 12,000 |
2007/04/02 | 292 | 292 | 288 | 288 | 8,000 |
2007/03/30 | 293 | 293 | 291 | 291 | 7,000 |
2007/03/29 | 290 | 293 | 290 | 292 | 9,000 |
2007/03/28 | 287 | 293 | 286 | 293 | 24,000 |
2007/03/27 | 300 | 300 | 295 | 297 | 27,000 |
2007/03/26 | 298 | 299 | 295 | 299 | 9,000 |
2007/03/23 | 290 | 293 | 290 | 293 | 10,000 |
2007/03/22 | 294 | 295 | 290 | 290 | 7,000 |
2007/03/20 | 288 | 289 | 288 | 289 | 9,000 |
2007/03/19 | 290 | 290 | 287 | 287 | 29,000 |
2007/03/16 | 288 | 293 | 288 | 288 | 7,000 |
2007/03/15 | 289 | 291 | 285 | 286 | 20,000 |
2007/03/14 | 300 | 300 | 288 | 288 | 19,000 |
2007/03/13 | 300 | 300 | 295 | 295 | 7,000 |
2007/03/12 | 295 | 300 | 295 | 300 | 6,000 |
2007/03/09 | 294 | 297 | 294 | 297 | 18,000 |
2007/03/08 | 296 | 299 | 296 | 299 | 4,000 |
2007/03/07 | 298 | 298 | 295 | 295 | 11,000 |
2007/03/06 | 282 | 296 | 282 | 296 | 14,000 |
2007/03/05 | 300 | 304 | 292 | 292 | 23,000 |
2007/03/02 | 307 | 307 | 300 | 305 | 15,000 |
2007/03/01 | 303 | 308 | 301 | 308 | 14,000 |
2007/02/28 | 290 | 308 | 286 | 308 | 22,000 |
2007/02/27 | 309 | 314 | 309 | 314 | 13,000 |
2007/02/26 | 316 | 316 | 309 | 310 | 20,000 |
2007/02/23 | 322 | 322 | 315 | 316 | 18,000 |
2007/02/22 | 318 | 323 | 317 | 322 | 18,000 |
2007/02/21 | 317 | 319 | 316 | 318 | 20,000 |
2007/02/20 | 317 | 319 | 317 | 317 | 13,000 |
2007/02/19 | 318 | 320 | 317 | 317 | 7,000 |
2007/02/16 | 315 | 318 | 315 | 315 | 16,000 |
2007/02/15 | 318 | 318 | 315 | 315 | 6,000 |
2007/02/14 | 314 | 320 | 313 | 314 | 25,000 |
2007/02/13 | 317 | 318 | 317 | 318 | 7,000 |
2007/02/09 | 310 | 316 | 310 | 311 | 11,000 |
2007/02/08 | 319 | 319 | 310 | 311 | 9,000 |
2007/02/07 | 318 | 318 | 316 | 316 | 3,000 |
2007/02/06 | 315 | 315 | 313 | 314 | 7,000 |
2007/02/05 | 318 | 320 | 317 | 317 | 6,000 |
2007/02/02 | 319 | 319 | 317 | 318 | 14,000 |
2007/02/01 | 320 | 320 | 316 | 318 | 9,000 |
2007/01/31 | 319 | 320 | 316 | 316 | 10,000 |
2007/01/30 | 317 | 321 | 317 | 321 | 18,000 |
2007/01/29 | 315 | 316 | 315 | 316 | 16,000 |
2007/01/26 | 320 | 321 | 319 | 320 | 12,000 |
2007/01/25 | 315 | 320 | 315 | 320 | 5,000 |
2007/01/24 | 320 | 325 | 320 | 322 | 21,000 |
2007/01/23 | 326 | 326 | 318 | 320 | 23,000 |
2007/01/22 | 320 | 324 | 316 | 321 | 29,000 |
2007/01/19 | 319 | 324 | 319 | 321 | 23,000 |
2007/01/18 | 314 | 319 | 311 | 319 | 15,000 |
2007/01/17 | 313 | 315 | 312 | 314 | 17,000 |
2007/01/16 | 314 | 315 | 312 | 312 | 8,000 |
2007/01/15 | 314 | 315 | 310 | 314 | 16,000 |
2007/01/12 | 305 | 315 | 305 | 314 | 15,000 |
2007/01/11 | 310 | 310 | 304 | 306 | 9,000 |
2007/01/10 | 310 | 315 | 306 | 310 | 16,000 |
2007/01/09 | 301 | 309 | 301 | 309 | 21,000 |
2007/01/05 | 309 | 310 | 300 | 304 | 43,000 |
2007/01/04 | 303 | 310 | 303 | 310 | 15,000 |