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 |
---|---|---|---|---|---|
2015/12/30 | 150 | 152 | 150 | 152 | 17,000 |
2015/12/29 | 152 | 152 | 148 | 150 | 30,000 |
2015/12/28 | 148 | 151 | 147 | 150 | 32,000 |
2015/12/25 | 148 | 148 | 140 | 145 | 121,000 |
2015/12/24 | 153 | 155 | 150 | 150 | 95,000 |
2015/12/22 | 156 | 156 | 152 | 153 | 57,000 |
2015/12/21 | 158 | 158 | 153 | 156 | 75,000 |
2015/12/18 | 163 | 163 | 159 | 159 | 31,000 |
2015/12/17 | 161 | 162 | 159 | 162 | 27,000 |
2015/12/16 | 163 | 163 | 159 | 161 | 44,000 |
2015/12/15 | 164 | 164 | 161 | 161 | 13,000 |
2015/12/14 | 160 | 164 | 158 | 161 | 97,000 |
2015/12/11 | 165 | 165 | 162 | 162 | 26,000 |
2015/12/10 | 161 | 162 | 161 | 161 | 19,000 |
2015/12/09 | 163 | 163 | 161 | 161 | 10,000 |
2015/12/08 | 164 | 164 | 162 | 163 | 30,000 |
2015/12/07 | 164 | 164 | 164 | 164 | 8,000 |
2015/12/04 | 164 | 164 | 163 | 163 | 10,000 |
2015/12/03 | 165 | 165 | 164 | 165 | 19,000 |
2015/12/02 | 165 | 166 | 165 | 166 | 12,000 |
2015/12/01 | 164 | 166 | 164 | 166 | 19,000 |
2015/11/30 | 166 | 166 | 164 | 164 | 7,000 |
2015/11/27 | 166 | 167 | 165 | 166 | 10,000 |
2015/11/26 | 166 | 167 | 166 | 167 | 15,000 |
2015/11/25 | 168 | 168 | 167 | 167 | 7,000 |
2015/11/24 | 166 | 168 | 166 | 168 | 10,000 |
2015/11/20 | 165 | 167 | 165 | 165 | 18,000 |
2015/11/19 | 166 | 167 | 166 | 166 | 27,000 |
2015/11/18 | 167 | 167 | 165 | 166 | 16,000 |
2015/11/17 | 165 | 166 | 165 | 165 | 15,000 |
2015/11/16 | 165 | 166 | 164 | 165 | 17,000 |
2015/11/13 | 166 | 167 | 165 | 167 | 24,000 |
2015/11/12 | 168 | 168 | 166 | 168 | 26,000 |
2015/11/11 | 166 | 169 | 166 | 168 | 16,000 |
2015/11/10 | 167 | 168 | 167 | 168 | 8,000 |
2015/11/09 | 168 | 168 | 165 | 167 | 16,000 |
2015/11/06 | 164 | 167 | 164 | 167 | 10,000 |
2015/11/05 | 165 | 166 | 164 | 164 | 9,000 |
2015/11/04 | 167 | 167 | 164 | 164 | 8,000 |
2015/11/02 | 164 | 165 | 164 | 165 | 6,000 |
2015/10/30 | 168 | 168 | 165 | 165 | 26,000 |
2015/10/29 | 167 | 167 | 165 | 165 | 12,000 |
2015/10/28 | 166 | 166 | 165 | 166 | 9,000 |
2015/10/27 | 166 | 166 | 162 | 166 | 26,000 |
2015/10/26 | 169 | 169 | 165 | 168 | 20,000 |
2015/10/23 | 170 | 170 | 166 | 166 | 34,000 |
2015/10/22 | 170 | 170 | 169 | 169 | 11,000 |
2015/10/21 | 167 | 168 | 166 | 168 | 5,000 |
2015/10/20 | 168 | 168 | 167 | 167 | 3,000 |
2015/10/19 | 170 | 170 | 167 | 168 | 9,000 |
2015/10/16 | 171 | 171 | 168 | 168 | 13,000 |
2015/10/15 | 169 | 169 | 167 | 168 | 9,000 |
2015/10/14 | 170 | 170 | 166 | 167 | 7,000 |
2015/10/13 | 168 | 172 | 165 | 168 | 37,000 |
2015/10/09 | 167 | 168 | 167 | 168 | 5,000 |
2015/10/08 | 167 | 168 | 166 | 167 | 13,000 |
2015/10/07 | 168 | 168 | 166 | 166 | 5,000 |
2015/10/06 | 165 | 168 | 164 | 166 | 19,000 |
2015/10/05 | 164 | 165 | 162 | 165 | 12,000 |
2015/10/02 | 161 | 165 | 161 | 165 | 12,000 |
2015/10/01 | 161 | 161 | 159 | 161 | 10,000 |
2015/09/30 | 162 | 164 | 159 | 160 | 22,000 |
2015/09/29 | 165 | 165 | 159 | 163 | 23,000 |
2015/09/28 | 161 | 167 | 161 | 165 | 13,000 |
2015/09/25 | 162 | 162 | 157 | 161 | 11,000 |
2015/09/24 | 160 | 160 | 158 | 160 | 26,000 |
2015/09/18 | 159 | 160 | 159 | 160 | 43,000 |
2015/09/17 | 161 | 163 | 160 | 163 | 16,000 |
2015/09/16 | 161 | 161 | 159 | 161 | 8,000 |
2015/09/15 | 159 | 160 | 159 | 160 | 8,000 |
2015/09/14 | 159 | 166 | 159 | 161 | 21,000 |
2015/09/11 | 159 | 162 | 157 | 162 | 45,000 |
2015/09/10 | 158 | 160 | 158 | 160 | 10,000 |
2015/09/09 | 158 | 161 | 158 | 160 | 22,000 |
2015/09/08 | 158 | 158 | 155 | 157 | 14,000 |
2015/09/07 | 160 | 162 | 155 | 159 | 55,000 |
2015/09/04 | 167 | 167 | 165 | 165 | 7,000 |
2015/09/03 | 167 | 170 | 166 | 168 | 13,000 |
2015/09/02 | 166 | 168 | 165 | 167 | 24,000 |
2015/09/01 | 171 | 171 | 168 | 168 | 23,000 |
2015/08/31 | 173 | 173 | 169 | 171 | 15,000 |
2015/08/28 | 170 | 173 | 170 | 172 | 34,000 |
2015/08/27 | 173 | 173 | 167 | 167 | 47,000 |
2015/08/26 | 167 | 173 | 165 | 173 | 63,000 |
2015/08/25 | 167 | 170 | 159 | 165 | 56,000 |
2015/08/24 | 177 | 180 | 168 | 169 | 64,000 |
2015/08/21 | 179 | 180 | 177 | 177 | 47,000 |
2015/08/20 | 183 | 184 | 180 | 180 | 45,000 |
2015/08/19 | 184 | 187 | 182 | 182 | 63,000 |
2015/08/18 | 183 | 198 | 183 | 186 | 135,000 |
2015/08/17 | 181 | 181 | 180 | 181 | 19,000 |
2015/08/14 | 185 | 185 | 180 | 180 | 48,000 |
2015/08/13 | 182 | 183 | 181 | 183 | 9,000 |
2015/08/12 | 183 | 184 | 182 | 182 | 14,000 |
2015/08/11 | 185 | 185 | 183 | 183 | 22,000 |
2015/08/10 | 182 | 184 | 182 | 184 | 9,000 |
2015/08/07 | 181 | 182 | 180 | 182 | 17,000 |
2015/08/06 | 183 | 183 | 181 | 182 | 14,000 |
2015/08/05 | 182 | 183 | 181 | 182 | 6,000 |
2015/08/04 | 183 | 183 | 181 | 182 | 12,000 |
2015/08/03 | 181 | 182 | 180 | 182 | 15,000 |
2015/07/31 | 182 | 183 | 180 | 181 | 30,000 |
2015/07/30 | 185 | 185 | 182 | 182 | 8,000 |
2015/07/29 | 183 | 183 | 183 | 183 | 7,000 |
2015/07/28 | 183 | 183 | 183 | 183 | 5,000 |
2015/07/27 | 185 | 185 | 183 | 183 | 22,000 |
2015/07/24 | 186 | 187 | 185 | 187 | 19,000 |
2015/07/23 | 187 | 191 | 186 | 187 | 18,000 |
2015/07/22 | 188 | 189 | 183 | 184 | 44,000 |
2015/07/21 | 188 | 191 | 186 | 188 | 109,000 |
2015/07/17 | 182 | 183 | 182 | 182 | 3,000 |
2015/07/16 | 184 | 185 | 182 | 182 | 13,000 |
2015/07/15 | 184 | 184 | 180 | 184 | 53,000 |
2015/07/14 | 183 | 185 | 183 | 184 | 20,000 |
2015/07/13 | 181 | 183 | 180 | 182 | 34,000 |
2015/07/10 | 179 | 183 | 179 | 183 | 17,000 |
2015/07/09 | 180 | 183 | 176 | 182 | 99,000 |
2015/07/08 | 183 | 183 | 180 | 181 | 41,000 |
2015/07/07 | 182 | 183 | 182 | 183 | 14,000 |
2015/07/06 | 185 | 185 | 183 | 183 | 45,000 |
2015/07/03 | 184 | 185 | 183 | 183 | 8,000 |
2015/07/02 | 185 | 185 | 182 | 185 | 34,000 |
2015/07/01 | 182 | 184 | 182 | 184 | 8,000 |
2015/06/30 | 180 | 183 | 180 | 182 | 12,000 |
2015/06/29 | 182 | 184 | 180 | 180 | 44,000 |
2015/06/26 | 189 | 189 | 184 | 185 | 16,000 |
2015/06/25 | 186 | 191 | 186 | 188 | 48,000 |
2015/06/24 | 187 | 187 | 185 | 186 | 14,000 |
2015/06/23 | 182 | 187 | 182 | 187 | 95,000 |
2015/06/22 | 181 | 184 | 181 | 184 | 32,000 |
2015/06/19 | 180 | 181 | 179 | 179 | 21,000 |
2015/06/18 | 183 | 183 | 179 | 179 | 55,000 |
2015/06/17 | 181 | 183 | 181 | 182 | 15,000 |
2015/06/16 | 182 | 182 | 181 | 181 | 14,000 |
2015/06/15 | 184 | 186 | 181 | 182 | 60,000 |
2015/06/12 | 185 | 185 | 182 | 183 | 36,000 |
2015/06/11 | 185 | 185 | 182 | 184 | 27,000 |
2015/06/10 | 184 | 185 | 183 | 185 | 13,000 |
2015/06/09 | 185 | 185 | 183 | 183 | 18,000 |
2015/06/08 | 186 | 187 | 184 | 184 | 35,000 |
2015/06/05 | 186 | 188 | 186 | 186 | 10,000 |
2015/06/04 | 187 | 188 | 186 | 187 | 24,000 |
2015/06/03 | 187 | 187 | 187 | 187 | 16,000 |
2015/06/02 | 187 | 188 | 187 | 187 | 23,000 |
2015/06/01 | 188 | 188 | 186 | 187 | 19,000 |
2015/05/29 | 189 | 189 | 185 | 188 | 44,000 |
2015/05/28 | 188 | 189 | 187 | 189 | 15,000 |
2015/05/27 | 186 | 187 | 185 | 187 | 31,000 |
2015/05/26 | 190 | 190 | 187 | 188 | 48,000 |
2015/05/25 | 190 | 190 | 188 | 190 | 16,000 |
2015/05/22 | 191 | 191 | 189 | 190 | 6,000 |
2015/05/21 | 190 | 191 | 189 | 189 | 29,000 |
2015/05/20 | 191 | 192 | 190 | 192 | 14,000 |
2015/05/19 | 190 | 191 | 190 | 191 | 13,000 |
2015/05/18 | 189 | 189 | 187 | 189 | 12,000 |
2015/05/15 | 188 | 188 | 187 | 188 | 37,000 |
2015/05/14 | 189 | 189 | 188 | 188 | 13,000 |
2015/05/13 | 189 | 191 | 189 | 189 | 28,000 |
2015/05/12 | 190 | 191 | 190 | 190 | 9,000 |
2015/05/11 | 192 | 193 | 191 | 191 | 29,000 |
2015/05/08 | 191 | 193 | 191 | 192 | 24,000 |
2015/05/07 | 192 | 193 | 191 | 191 | 19,000 |
2015/05/01 | 195 | 195 | 191 | 192 | 20,000 |
2015/04/30 | 198 | 198 | 191 | 195 | 40,000 |
2015/04/28 | 196 | 198 | 194 | 198 | 45,000 |
2015/04/27 | 195 | 195 | 193 | 194 | 24,000 |
2015/04/24 | 193 | 195 | 193 | 195 | 9,000 |
2015/04/23 | 194 | 194 | 192 | 194 | 23,000 |
2015/04/22 | 194 | 195 | 193 | 193 | 41,000 |
2015/04/21 | 195 | 195 | 193 | 193 | 45,000 |
2015/04/20 | 195 | 197 | 194 | 194 | 39,000 |
2015/04/17 | 195 | 196 | 193 | 194 | 25,000 |
2015/04/16 | 195 | 196 | 194 | 195 | 22,000 |
2015/04/15 | 194 | 196 | 194 | 196 | 25,000 |
2015/04/14 | 194 | 195 | 192 | 195 | 49,000 |
2015/04/13 | 197 | 197 | 194 | 195 | 46,000 |
2015/04/10 | 196 | 197 | 195 | 197 | 15,000 |
2015/04/09 | 197 | 197 | 195 | 196 | 26,000 |
2015/04/08 | 197 | 197 | 195 | 197 | 29,000 |
2015/04/07 | 197 | 198 | 194 | 197 | 55,000 |
2015/04/06 | 196 | 197 | 196 | 197 | 20,000 |
2015/04/03 | 199 | 200 | 197 | 197 | 34,000 |
2015/04/02 | 199 | 201 | 198 | 199 | 31,000 |
2015/04/01 | 200 | 202 | 199 | 199 | 82,000 |
2015/03/31 | 201 | 202 | 200 | 200 | 53,000 |
2015/03/30 | 199 | 204 | 199 | 200 | 149,000 |
2015/03/27 | 195 | 198 | 195 | 196 | 43,000 |
2015/03/26 | 195 | 198 | 194 | 198 | 18,000 |
2015/03/25 | 195 | 199 | 193 | 196 | 63,000 |
2015/03/24 | 195 | 196 | 195 | 195 | 16,000 |
2015/03/23 | 198 | 198 | 192 | 197 | 63,000 |
2015/03/20 | 199 | 200 | 198 | 198 | 26,000 |
2015/03/19 | 200 | 200 | 197 | 199 | 32,000 |
2015/03/18 | 199 | 201 | 197 | 200 | 75,000 |
2015/03/17 | 198 | 200 | 197 | 199 | 27,000 |
2015/03/16 | 198 | 198 | 197 | 197 | 20,000 |
2015/03/13 | 199 | 199 | 196 | 198 | 45,000 |
2015/03/12 | 196 | 199 | 196 | 199 | 40,000 |
2015/03/11 | 194 | 196 | 194 | 195 | 22,000 |
2015/03/10 | 196 | 197 | 195 | 196 | 49,000 |
2015/03/09 | 196 | 198 | 194 | 195 | 40,000 |
2015/03/06 | 194 | 196 | 194 | 195 | 11,000 |
2015/03/05 | 195 | 196 | 194 | 196 | 58,000 |
2015/03/04 | 198 | 198 | 195 | 195 | 41,000 |
2015/03/03 | 199 | 200 | 197 | 198 | 40,000 |
2015/03/02 | 198 | 199 | 195 | 198 | 71,000 |
2015/02/27 | 203 | 204 | 198 | 201 | 92,000 |
2015/02/26 | 201 | 207 | 201 | 202 | 142,000 |
2015/02/25 | 197 | 203 | 196 | 201 | 127,000 |
2015/02/24 | 196 | 197 | 194 | 196 | 80,000 |
2015/02/23 | 194 | 195 | 194 | 195 | 35,000 |
2015/02/20 | 193 | 195 | 193 | 195 | 19,000 |
2015/02/19 | 194 | 194 | 193 | 193 | 42,000 |
2015/02/18 | 192 | 194 | 192 | 192 | 26,000 |
2015/02/17 | 192 | 192 | 190 | 191 | 40,000 |
2015/02/16 | 193 | 193 | 191 | 192 | 57,000 |
2015/02/13 | 193 | 193 | 191 | 192 | 49,000 |
2015/02/12 | 192 | 196 | 192 | 192 | 91,000 |
2015/02/10 | 194 | 194 | 190 | 191 | 69,000 |
2015/02/09 | 192 | 194 | 191 | 192 | 61,000 |
2015/02/06 | 187 | 189 | 186 | 189 | 79,000 |
2015/02/05 | 187 | 187 | 185 | 186 | 4,000 |
2015/02/04 | 186 | 187 | 185 | 187 | 15,000 |
2015/02/03 | 187 | 187 | 185 | 186 | 32,000 |
2015/02/02 | 186 | 187 | 186 | 186 | 28,000 |
2015/01/30 | 187 | 187 | 186 | 187 | 15,000 |
2015/01/29 | 187 | 188 | 186 | 187 | 17,000 |
2015/01/28 | 186 | 188 | 186 | 187 | 28,000 |
2015/01/27 | 187 | 188 | 187 | 187 | 21,000 |
2015/01/26 | 187 | 187 | 186 | 187 | 29,000 |
2015/01/23 | 183 | 186 | 183 | 186 | 31,000 |
2015/01/22 | 186 | 186 | 183 | 184 | 29,000 |
2015/01/21 | 187 | 187 | 186 | 186 | 24,000 |
2015/01/20 | 186 | 188 | 186 | 188 | 34,000 |
2015/01/19 | 185 | 186 | 185 | 185 | 51,000 |
2015/01/16 | 184 | 185 | 184 | 184 | 22,000 |
2015/01/15 | 183 | 184 | 183 | 184 | 20,000 |
2015/01/14 | 184 | 184 | 183 | 183 | 27,000 |
2015/01/13 | 184 | 184 | 183 | 183 | 54,000 |
2015/01/09 | 184 | 185 | 183 | 184 | 22,000 |
2015/01/08 | 183 | 185 | 182 | 184 | 33,000 |
2015/01/07 | 181 | 183 | 181 | 182 | 24,000 |
2015/01/06 | 182 | 183 | 181 | 182 | 16,000 |
2015/01/05 | 180 | 183 | 180 | 183 | 17,000 |