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 |
---|---|---|---|---|---|
2012/12/28 | 200 | 201 | 199 | 201 | 12,000 |
2012/12/27 | 203 | 204 | 203 | 203 | 22,000 |
2012/12/26 | 203 | 203 | 198 | 202 | 22,000 |
2012/12/25 | 202 | 202 | 195 | 202 | 34,000 |
2012/12/21 | 205 | 205 | 197 | 201 | 18,000 |
2012/12/20 | 206 | 206 | 200 | 202 | 25,000 |
2012/12/19 | 201 | 207 | 201 | 206 | 23,000 |
2012/12/18 | 210 | 214 | 186 | 206 | 251,000 |
2012/12/17 | 203 | 203 | 198 | 198 | 9,000 |
2012/12/14 | 195 | 200 | 195 | 199 | 24,000 |
2012/12/13 | 200 | 200 | 196 | 196 | 15,000 |
2012/12/12 | 195 | 200 | 195 | 197 | 10,000 |
2012/12/11 | 198 | 198 | 196 | 196 | 6,000 |
2012/12/10 | 199 | 201 | 198 | 201 | 4,000 |
2012/12/07 | 202 | 202 | 198 | 198 | 8,000 |
2012/12/06 | 205 | 206 | 201 | 202 | 19,000 |
2012/12/05 | 196 | 205 | 196 | 205 | 19,000 |
2012/12/04 | 197 | 197 | 194 | 196 | 5,000 |
2012/12/03 | 198 | 198 | 194 | 197 | 11,000 |
2012/11/30 | 203 | 203 | 196 | 198 | 19,000 |
2012/11/29 | 203 | 204 | 200 | 200 | 18,000 |
2012/11/28 | 205 | 206 | 200 | 205 | 47,000 |
2012/11/27 | 202 | 205 | 199 | 202 | 28,000 |
2012/11/26 | 200 | 201 | 195 | 197 | 22,000 |
2012/11/22 | 194 | 199 | 191 | 196 | 44,000 |
2012/11/21 | 184 | 190 | 184 | 190 | 11,000 |
2012/11/20 | 189 | 192 | 183 | 184 | 20,000 |
2012/11/19 | 182 | 188 | 182 | 184 | 11,000 |
2012/11/16 | 181 | 182 | 181 | 181 | 12,000 |
2012/11/15 | 180 | 184 | 180 | 184 | 8,000 |
2012/11/14 | 181 | 182 | 179 | 180 | 21,000 |
2012/11/13 | 186 | 186 | 186 | 186 | 2,000 |
2012/11/12 | 179 | 185 | 179 | 181 | 11,000 |
2012/11/09 | 181 | 181 | 181 | 181 | 8,000 |
2012/11/08 | 186 | 186 | 184 | 184 | 8,000 |
2012/11/07 | 186 | 186 | 185 | 186 | 4,000 |
2012/11/06 | 183 | 190 | 183 | 190 | 8,000 |
2012/11/05 | 183 | 185 | 183 | 184 | 11,000 |
2012/11/02 | 186 | 189 | 186 | 187 | 15,000 |
2012/11/01 | 192 | 192 | 188 | 189 | 7,000 |
2012/10/31 | 192 | 192 | 187 | 190 | 10,000 |
2012/10/30 | 189 | 189 | 186 | 187 | 27,000 |
2012/10/29 | 190 | 190 | 189 | 190 | 15,000 |
2012/10/26 | 190 | 192 | 190 | 190 | 6,000 |
2012/10/25 | 189 | 191 | 189 | 190 | 11,000 |
2012/10/24 | 187 | 190 | 187 | 189 | 9,000 |
2012/10/23 | 192 | 195 | 191 | 192 | 19,000 |
2012/10/22 | 199 | 199 | 186 | 195 | 64,000 |
2012/10/19 | 188 | 195 | 181 | 194 | 42,000 |
2012/10/18 | 193 | 194 | 188 | 190 | 68,000 |
2012/10/17 | 195 | 197 | 192 | 192 | 73,000 |
2012/10/16 | 197 | 198 | 194 | 194 | 51,000 |
2012/10/15 | 204 | 204 | 190 | 195 | 168,000 |
2012/10/12 | 213 | 213 | 205 | 205 | 120,000 |
2012/10/11 | 210 | 217 | 209 | 210 | 225,000 |
2012/10/10 | 209 | 209 | 205 | 206 | 68,000 |
2012/10/09 | 210 | 210 | 206 | 209 | 68,000 |
2012/10/05 | 209 | 210 | 201 | 205 | 77,000 |
2012/10/04 | 207 | 211 | 207 | 210 | 88,000 |
2012/10/03 | 199 | 207 | 199 | 207 | 76,000 |
2012/10/02 | 200 | 201 | 199 | 199 | 39,000 |
2012/10/01 | 203 | 203 | 201 | 202 | 35,000 |
2012/09/28 | 196 | 203 | 195 | 203 | 46,000 |
2012/09/27 | 204 | 204 | 197 | 199 | 131,000 |
2012/09/26 | 195 | 202 | 194 | 199 | 162,000 |
2012/09/25 | 190 | 194 | 187 | 194 | 95,000 |
2012/09/24 | 192 | 215 | 191 | 195 | 1,019,000 |
2012/09/21 | 184 | 190 | 184 | 190 | 54,000 |
2012/09/20 | 181 | 186 | 181 | 186 | 45,000 |
2012/09/19 | 180 | 184 | 180 | 183 | 30,000 |
2012/09/18 | 180 | 182 | 178 | 180 | 28,000 |
2012/09/14 | 181 | 181 | 177 | 179 | 53,000 |
2012/09/13 | 176 | 177 | 175 | 177 | 12,000 |
2012/09/12 | 177 | 181 | 175 | 175 | 59,000 |
2012/09/11 | 179 | 182 | 175 | 181 | 35,000 |
2012/09/10 | 177 | 178 | 174 | 178 | 16,000 |
2012/09/07 | 180 | 180 | 176 | 179 | 36,000 |
2012/09/06 | 180 | 180 | 175 | 180 | 39,000 |
2012/09/05 | 175 | 190 | 175 | 178 | 123,000 |
2012/09/04 | 174 | 175 | 171 | 171 | 34,000 |
2012/09/03 | 173 | 175 | 171 | 171 | 25,000 |
2012/08/31 | 175 | 175 | 168 | 171 | 54,000 |
2012/08/30 | 169 | 175 | 169 | 173 | 29,000 |
2012/08/29 | 167 | 169 | 165 | 169 | 43,000 |
2012/08/28 | 172 | 172 | 163 | 165 | 203,000 |
2012/08/27 | 173 | 175 | 172 | 172 | 29,000 |
2012/08/24 | 171 | 175 | 171 | 173 | 108,000 |
2012/08/23 | 181 | 181 | 171 | 181 | 69,000 |
2012/08/22 | 192 | 192 | 181 | 182 | 211,000 |
2012/08/21 | 178 | 197 | 176 | 189 | 581,000 |
2012/08/20 | 175 | 178 | 173 | 177 | 106,000 |
2012/08/17 | 169 | 174 | 169 | 174 | 124,000 |
2012/08/16 | 170 | 173 | 168 | 170 | 97,000 |
2012/08/15 | 167 | 172 | 163 | 166 | 67,000 |
2012/08/14 | 170 | 171 | 167 | 168 | 86,000 |
2012/08/13 | 164 | 172 | 162 | 169 | 144,000 |
2012/08/10 | 162 | 163 | 161 | 162 | 31,000 |
2012/08/09 | 159 | 163 | 159 | 162 | 106,000 |
2012/08/08 | 154 | 161 | 154 | 161 | 175,000 |
2012/08/07 | 153 | 156 | 153 | 155 | 71,000 |
2012/08/06 | 149 | 153 | 149 | 153 | 78,000 |
2012/08/03 | 153 | 153 | 148 | 152 | 155,000 |
2012/08/02 | 144 | 155 | 144 | 154 | 150,000 |
2012/08/01 | 141 | 145 | 141 | 145 | 14,000 |
2012/07/31 | 142 | 144 | 141 | 144 | 47,000 |
2012/07/30 | 146 | 146 | 142 | 144 | 56,000 |
2012/07/27 | 146 | 147 | 144 | 144 | 13,000 |
2012/07/26 | 146 | 146 | 143 | 144 | 30,000 |
2012/07/25 | 143 | 147 | 142 | 145 | 91,000 |
2012/07/24 | 138 | 143 | 138 | 142 | 53,000 |
2012/07/23 | 142 | 142 | 139 | 140 | 93,000 |
2012/07/20 | 142 | 146 | 142 | 142 | 120,000 |
2012/07/19 | 141 | 142 | 141 | 141 | 84,000 |
2012/07/18 | 143 | 146 | 140 | 142 | 197,000 |
2012/07/17 | 143 | 145 | 141 | 143 | 189,000 |
2012/07/13 | 160 | 168 | 141 | 145 | 1,772,000 |
2012/07/12 | 151 | 153 | 145 | 151 | 494,000 |
2012/07/11 | 172 | 176 | 152 | 153 | 1,392,000 |
2012/07/10 | 212 | 233 | 168 | 170 | 5,919,000 |
2012/07/09 | 134 | 186 | 132 | 186 | 3,351,000 |
2012/07/06 | 139 | 139 | 136 | 136 | 28,000 |
2012/07/05 | 141 | 141 | 137 | 138 | 10,000 |
2012/07/04 | 144 | 144 | 139 | 139 | 20,000 |
2012/07/03 | 141 | 141 | 137 | 139 | 19,000 |
2012/07/02 | 145 | 145 | 139 | 139 | 26,000 |
2012/06/29 | 137 | 143 | 136 | 141 | 25,000 |
2012/06/28 | 141 | 142 | 136 | 137 | 76,000 |
2012/06/27 | 134 | 144 | 133 | 142 | 163,000 |
2012/06/26 | 135 | 138 | 135 | 135 | 8,000 |
2012/06/25 | 136 | 139 | 136 | 137 | 8,000 |
2012/06/22 | 133 | 137 | 132 | 137 | 24,000 |
2012/06/21 | 130 | 138 | 130 | 135 | 98,000 |
2012/06/20 | 130 | 130 | 127 | 129 | 25,000 |
2012/06/19 | 128 | 128 | 126 | 126 | 3,000 |
2012/06/18 | 127 | 127 | 126 | 127 | 10,000 |
2012/06/15 | 124 | 127 | 124 | 127 | 5,000 |
2012/06/14 | 125 | 125 | 124 | 125 | 6,000 |
2012/06/13 | 129 | 129 | 125 | 125 | 10,000 |
2012/06/12 | 126 | 130 | 123 | 130 | 18,000 |
2012/06/11 | 125 | 128 | 125 | 126 | 12,000 |
2012/06/08 | 129 | 130 | 123 | 126 | 32,000 |
2012/06/07 | 123 | 124 | 122 | 124 | 23,000 |
2012/06/06 | 121 | 125 | 121 | 125 | 12,000 |
2012/06/05 | 119 | 120 | 119 | 120 | 9,000 |
2012/06/04 | 120 | 120 | 115 | 119 | 31,000 |
2012/06/01 | 126 | 126 | 121 | 122 | 17,000 |
2012/05/31 | 125 | 128 | 125 | 128 | 12,000 |
2012/05/30 | 125 | 130 | 125 | 130 | 14,000 |
2012/05/29 | 124 | 125 | 123 | 123 | 13,000 |
2012/05/28 | 123 | 123 | 123 | 123 | 8,000 |
2012/05/25 | 123 | 123 | 122 | 123 | 5,000 |
2012/05/24 | 124 | 124 | 121 | 121 | 12,000 |
2012/05/23 | 129 | 129 | 123 | 123 | 16,000 |
2012/05/22 | 131 | 131 | 127 | 129 | 25,000 |
2012/05/21 | 127 | 132 | 127 | 131 | 50,000 |
2012/05/18 | 129 | 145 | 125 | 132 | 171,000 |
2012/05/17 | 122 | 130 | 122 | 125 | 21,000 |
2012/05/16 | 124 | 125 | 123 | 125 | 17,000 |
2012/05/15 | 119 | 124 | 117 | 124 | 86,000 |
2012/05/14 | 132 | 133 | 125 | 127 | 57,000 |
2012/05/11 | 145 | 148 | 137 | 137 | 37,000 |
2012/05/10 | 148 | 148 | 145 | 145 | 21,000 |
2012/05/09 | 149 | 150 | 148 | 148 | 40,000 |
2012/05/08 | 153 | 153 | 148 | 153 | 28,000 |
2012/05/07 | 153 | 153 | 145 | 149 | 39,000 |
2012/05/02 | 154 | 154 | 151 | 153 | 49,000 |
2012/05/01 | 154 | 154 | 152 | 152 | 16,000 |
2012/04/27 | 150 | 153 | 150 | 153 | 32,000 |
2012/04/26 | 150 | 153 | 150 | 151 | 27,000 |
2012/04/25 | 148 | 150 | 148 | 149 | 8,000 |
2012/04/24 | 150 | 152 | 148 | 148 | 11,000 |
2012/04/23 | 153 | 155 | 151 | 153 | 20,000 |
2012/04/20 | 154 | 154 | 151 | 151 | 23,000 |
2012/04/19 | 153 | 153 | 152 | 152 | 21,000 |
2012/04/18 | 155 | 158 | 151 | 154 | 71,000 |
2012/04/17 | 154 | 154 | 150 | 152 | 97,000 |
2012/04/16 | 150 | 159 | 150 | 156 | 164,000 |
2012/04/13 | 148 | 151 | 147 | 151 | 45,000 |
2012/04/12 | 147 | 150 | 143 | 150 | 74,000 |
2012/04/11 | 152 | 153 | 142 | 146 | 100,000 |
2012/04/10 | 156 | 157 | 154 | 154 | 30,000 |
2012/04/09 | 156 | 157 | 155 | 155 | 33,000 |
2012/04/06 | 159 | 159 | 157 | 159 | 52,000 |
2012/04/05 | 155 | 161 | 155 | 159 | 111,000 |
2012/04/04 | 155 | 166 | 154 | 157 | 381,000 |
2012/04/03 | 155 | 157 | 153 | 155 | 96,000 |
2012/04/02 | 154 | 156 | 153 | 154 | 64,000 |
2012/03/30 | 157 | 157 | 153 | 154 | 83,000 |
2012/03/29 | 154 | 174 | 154 | 157 | 862,000 |
2012/03/28 | 154 | 154 | 152 | 152 | 15,000 |
2012/03/27 | 151 | 153 | 148 | 153 | 43,000 |
2012/03/26 | 154 | 154 | 150 | 151 | 54,000 |
2012/03/23 | 154 | 154 | 153 | 154 | 21,000 |
2012/03/22 | 156 | 156 | 152 | 155 | 87,000 |
2012/03/21 | 155 | 157 | 155 | 156 | 44,000 |
2012/03/19 | 157 | 157 | 154 | 155 | 35,000 |
2012/03/16 | 155 | 157 | 155 | 155 | 56,000 |
2012/03/15 | 158 | 158 | 156 | 158 | 47,000 |
2012/03/14 | 158 | 159 | 154 | 158 | 73,000 |
2012/03/13 | 159 | 159 | 152 | 157 | 78,000 |
2012/03/12 | 159 | 160 | 159 | 160 | 67,000 |
2012/03/09 | 163 | 163 | 160 | 161 | 89,000 |
2012/03/08 | 163 | 163 | 160 | 162 | 46,000 |
2012/03/07 | 159 | 163 | 159 | 163 | 55,000 |
2012/03/06 | 160 | 162 | 159 | 162 | 82,000 |
2012/03/05 | 160 | 161 | 158 | 159 | 102,000 |
2012/03/02 | 167 | 167 | 158 | 163 | 103,000 |
2012/03/01 | 168 | 170 | 165 | 167 | 103,000 |
2012/02/29 | 171 | 176 | 164 | 172 | 191,000 |
2012/02/28 | 173 | 178 | 170 | 172 | 242,000 |
2012/02/27 | 167 | 176 | 165 | 173 | 342,000 |
2012/02/24 | 169 | 174 | 165 | 167 | 196,000 |
2012/02/23 | 168 | 172 | 164 | 165 | 191,000 |
2012/02/22 | 164 | 168 | 163 | 166 | 63,000 |
2012/02/21 | 165 | 165 | 162 | 163 | 70,000 |
2012/02/20 | 170 | 170 | 165 | 166 | 75,000 |
2012/02/17 | 166 | 180 | 164 | 166 | 602,000 |
2012/02/16 | 168 | 168 | 163 | 164 | 81,000 |
2012/02/15 | 174 | 174 | 166 | 168 | 98,000 |
2012/02/14 | 165 | 183 | 162 | 170 | 918,000 |
2012/02/13 | 162 | 163 | 159 | 161 | 101,000 |
2012/02/10 | 172 | 172 | 163 | 165 | 135,000 |
2012/02/09 | 180 | 182 | 167 | 171 | 284,000 |
2012/02/08 | 169 | 171 | 167 | 171 | 119,000 |
2012/02/07 | 177 | 180 | 168 | 170 | 506,000 |
2012/02/06 | 169 | 204 | 165 | 182 | 3,551,000 |
2012/02/03 | 164 | 164 | 156 | 159 | 142,000 |
2012/02/02 | 163 | 164 | 152 | 156 | 194,000 |
2012/02/01 | 162 | 175 | 161 | 163 | 256,000 |
2012/01/31 | 168 | 169 | 161 | 164 | 219,000 |
2012/01/30 | 170 | 171 | 164 | 168 | 333,000 |
2012/01/27 | 195 | 196 | 173 | 177 | 488,000 |
2012/01/26 | 185 | 222 | 181 | 186 | 2,692,000 |
2012/01/25 | 188 | 189 | 178 | 181 | 841,000 |
2012/01/24 | 203 | 206 | 184 | 191 | 1,195,000 |
2012/01/23 | 209 | 221 | 199 | 221 | 2,108,000 |
2012/01/20 | 123 | 171 | 123 | 171 | 2,839,000 |
2012/01/19 | 118 | 129 | 116 | 121 | 76,000 |
2012/01/18 | 118 | 119 | 115 | 118 | 9,000 |
2012/01/16 | 115 | 115 | 115 | 115 | 1,000 |
2012/01/13 | 118 | 118 | 113 | 115 | 14,000 |
2012/01/12 | 115 | 117 | 115 | 116 | 8,000 |
2012/01/11 | 118 | 118 | 116 | 116 | 4,000 |
2012/01/10 | 118 | 118 | 118 | 118 | 1,000 |
2012/01/06 | 118 | 118 | 115 | 115 | 8,000 |
2012/01/05 | 116 | 117 | 115 | 116 | 9,000 |
2012/01/04 | 115 | 116 | 111 | 114 | 17,000 |