1. HOME >
  2. 株価時系列 >
  3. 8181 >
  4. 2013年

8181 (株)東天紅 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3019519519219457,0001,940
2013-12-2719419419219428,0001,940
2013-12-2619419519219248,0001,920
2013-12-2519319619319449,0001,940
2013-12-24192199192194107,0001,940
2013-12-2019319419319354,0001,930
2013-12-1919419419319441,0001,940
2013-12-1819719719319417,0001,940
2013-12-1719919919119439,0001,940
2013-12-1619919919519622,0001,960
2013-12-1319720119720088,0002,000
2013-12-121971981971984,0001,980
2013-12-1119619919619714,0001,970
2013-12-1019619919619921,0001,990
2013-12-091992001992009,0002,000
2013-12-0619920019819816,0001,980
2013-12-0520220219819851,0001,980
2013-12-0420120420120236,0002,020
2013-12-0320120420020186,0002,010
2013-12-0219820019819939,0001,990
2013-11-2919619819519649,0001,960
2013-11-2819619719619640,0001,960
2013-11-2719619819519698,0001,960
2013-11-26195203195196245,0001,960
2013-11-2519119319119323,0001,930
2013-11-2219119219119218,0001,920
2013-11-2119319319119223,0001,920
2013-11-201931931921939,0001,930
2013-11-191931931931934,0001,930
2013-11-181931941921926,0001,920
2013-11-1519119319119317,0001,930
2013-11-1419119219019212,0001,920
2013-11-131921931911938,0001,930
2013-11-1219419419219412,0001,940
2013-11-1119119419119213,0001,920
2013-11-0819019218919230,0001,920
2013-11-0719219419119411,0001,940
2013-11-0618919318919218,0001,920
2013-11-0519419419019110,0001,910
2013-11-0119619718919155,0001,910
2013-10-3119419719219342,0001,930
2013-10-3019019519019445,0001,940
2013-10-2919019018919020,0001,900
2013-10-281891901891909,0001,900
2013-10-251901901891897,0001,890
2013-10-2418919018719028,0001,900
2013-10-2319419418919125,0001,910
2013-10-2219519519219417,0001,940
2013-10-2119019219019214,0001,920
2013-10-1819019018919013,0001,900
2013-10-1718819018818915,0001,890
2013-10-1618719018718811,0001,880
2013-10-1518618918618853,0001,880
2013-10-1118819118819117,0001,910
2013-10-1018619018619010,0001,900
2013-10-0919219218418513,0001,850
2013-10-081851881841885,0001,880
2013-10-0718718718218546,0001,850
2013-10-0418918918818812,0001,880
2013-10-0318919018818928,0001,890
2013-10-0219519518918952,0001,890
2013-10-0119419619219384,0001,930
2013-09-3018919518619471,0001,940
2013-09-2719619719319452,0001,940
2013-09-26204210195200354,0002,000
2013-09-25191202190200489,0002,000
2013-09-2418718918718930,0001,890
2013-09-2018818918818936,0001,890
2013-09-1918818818718816,0001,880
2013-09-1818618818618827,0001,880
2013-09-1718618618418520,0001,850
2013-09-1318618618118536,0001,850
2013-09-1218618818218741,0001,870
2013-09-111851851851858,0001,850
2013-09-1018618718518620,0001,860
2013-09-0918618618418656,0001,860
2013-09-061831831791829,0001,820
2013-09-051791811791819,0001,810
2013-09-041791811791799,0001,790
2013-09-0317818117818014,0001,800
2013-09-0217918017717825,0001,780
2013-08-3017918017817914,0001,790
2013-08-2917817817717716,0001,770
2013-08-2818418417618123,0001,810
2013-08-2718718818318439,0001,840
2013-08-2618919018518520,0001,850
2013-08-2318418918418821,0001,880
2013-08-2218318718318519,0001,850
2013-08-2118518918418414,0001,840
2013-08-2018818818318637,0001,860
2013-08-1918318618318624,0001,860
2013-08-161871871831855,0001,850
2013-08-151881881851868,0001,860
2013-08-1418518818418841,0001,880
2013-08-131841851841856,0001,850
2013-08-1218418418018319,0001,830
2013-08-0918618618418411,0001,840
2013-08-081841851841859,0001,850
2013-08-0718718818418414,0001,840
2013-08-0618218918218911,0001,890
2013-08-0518118518118424,0001,840
2013-08-0217818117818133,0001,810
2013-08-0117817817617623,0001,760
2013-07-3118118117817826,0001,780
2013-07-3017618617518235,0001,820
2013-07-29185185175176153,0001,760
2013-07-2618718718518636,0001,860
2013-07-2518818918818824,0001,880
2013-07-2418818918718822,0001,880
2013-07-2318818918618728,0001,870
2013-07-2218718918718839,0001,880
2013-07-1918818818618775,0001,870
2013-07-1818918918718739,0001,870
2013-07-1718618818618838,0001,880
2013-07-1618718818518786,0001,870
2013-07-1218818918718882,0001,880
2013-07-1119119118818862,0001,880
2013-07-10192192189190158,0001,900
2013-07-09191192189191112,0001,910
2013-07-08190191189190323,0001,900
2013-07-0519019018919061,0001,900
2013-07-0419019118919068,0001,900
2013-07-0319319319019266,0001,920
2013-07-02191194188190183,0001,900
2013-07-01196196191192126,0001,920
2013-06-28190190187189294,0001,890
2013-06-27195195181190303,0001,900
2013-06-26200203189196635,0001,960
2013-06-25230230201205832,0002,050
2013-06-24257257233236216,0002,360
2013-06-21249257245257145,0002,570
2013-06-20263263255257122,0002,570
2013-06-19256261248258223,0002,580
2013-06-18259263253255162,0002,550
2013-06-17245274241267884,0002,670
2013-06-14229230224229189,0002,290
2013-06-13228245215221671,0002,210
2013-06-12210228210224550,0002,240
2013-06-1120821120720737,0002,070
2013-06-1020820920720833,0002,080
2013-06-07206208201206104,0002,060
2013-06-0620721320520582,0002,050
2013-06-05213217210211152,0002,110
2013-06-0421021120420976,0002,090
2013-06-03207210204209119,0002,090
2013-05-31209209200203129,0002,030
2013-05-30214214200205156,0002,050
2013-05-29225226209214467,0002,140
2013-05-282042372022211,540,0002,210
2013-05-2720620620020524,0002,050
2013-05-2420521020420545,0002,050
2013-05-2321521519920396,0002,030
2013-05-2221722221521573,0002,150
2013-05-2121221721221763,0002,170
2013-05-2021421421021329,0002,130
2013-05-1720821220821223,0002,120
2013-05-1621021220920930,0002,090
2013-05-1521121321021033,0002,100
2013-05-1421121220720852,0002,080
2013-05-1321021320921233,0002,120
2013-05-1021321520921099,0002,100
2013-05-0921521621221216,0002,120
2013-05-0821621621321323,0002,130
2013-05-0721421421121345,0002,130
2013-05-0220921220921127,0002,110
2013-05-0120720920720928,0002,090
2013-04-302092092082083,0002,080
2013-04-2621121120720939,0002,090
2013-04-2521121221021048,0002,100
2013-04-2421021220921031,0002,100
2013-04-2320920920720936,0002,090
2013-04-22209215208209105,0002,090
2013-04-1920821020820820,0002,080
2013-04-1820821120820841,0002,080
2013-04-1720921220821038,0002,100
2013-04-1620821020720845,0002,080
2013-04-15212227208210138,0002,100
2013-04-1221621721521537,0002,150
2013-04-1122022021521827,0002,180
2013-04-1022022021721746,0002,170
2013-04-0921922021421746,0002,170
2013-04-0821222021222067,0002,200
2013-04-0521021020620837,0002,080
2013-04-0420620720620715,0002,070
2013-04-0320220720220619,0002,060
2013-04-0220420419520252,0002,020
2013-04-0121521520420433,0002,040
2013-03-2922022021521523,0002,150
2013-03-2822022021421731,0002,170
2013-03-2721622221622146,0002,210
2013-03-2621621621221552,0002,150
2013-03-2521521821521522,0002,150
2013-03-2221321621321433,0002,140
2013-03-2121321421221224,0002,120
2013-03-1921921921221338,0002,130
2013-03-1821421521121432,0002,140
2013-03-1521622021121477,0002,140
2013-03-1422022421021587,0002,150
2013-03-13222235215221478,0002,210
2013-03-12206220204217246,0002,170
2013-03-1121021120420660,0002,060
2013-03-0821721720720989,0002,090
2013-03-07215237207210405,0002,100
2013-03-0620120119820010,0002,000
2013-03-0520420419719734,0001,970
2013-03-0419820419420238,0002,020
2013-03-011971971941963,0001,960
2013-02-2819419719419710,0001,970
2013-02-271961991961995,0001,990
2013-02-2619219819219623,0001,960
2013-02-2519920219919935,0001,990
2013-02-2219820019319917,0001,990
2013-02-2120020019819812,0001,980
2013-02-2019520019520036,0002,000
2013-02-1919819919719731,0001,970
2013-02-1819019519019328,0001,930
2013-02-1519519519119321,0001,930
2013-02-1419520119519622,0001,960
2013-02-1319920019519524,0001,950
2013-02-1220320520020035,0002,000
2013-02-0820120320120111,0002,010
2013-02-0720120220120110,0002,010
2013-02-0620320520220221,0002,020
2013-02-0520120420120135,0002,010
2013-02-0420220520220317,0002,030
2013-02-0120320420220212,0002,020
2013-01-3120420420220316,0002,030
2013-01-3020620620220521,0002,050
2013-01-2920620620320419,0002,040
2013-01-2820920920420518,0002,050
2013-01-2520720720320524,0002,050
2013-01-2420920920420442,0002,040
2013-01-2320820920620644,0002,060
2013-01-2220520620420446,0002,040
2013-01-2120520720420543,0002,050
2013-01-1820120520020359,0002,030
2013-01-17200201199200176,0002,000
2013-01-1620120119819928,0001,990
2013-01-15201201199201177,0002,010
2013-01-1120320320120344,0002,030
2013-01-1019920019819924,0001,990
2013-01-0919420019419941,0001,990
2013-01-0820520520020127,0002,010
2013-01-0720420520120343,0002,030
2013-01-0420220320020157,0002,010

分割・併合履歴 ： [2017-08-29]1株→0.1株