1. HOME >
  2. 株価時系列 >
  3. 8181 >
  4. 2019年

8181 (株)東天紅 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2431,2451,2421,2426001,242
2019-12-271,2311,2431,2311,2381,1001,238
2019-12-261,2451,2451,2291,2314,0001,231
2019-12-251,2541,2541,2451,2454,3001,245
2019-12-241,2551,2591,2531,2532,2001,253
2019-12-231,2621,2671,2531,2532,6001,253
2019-12-201,2661,2711,2601,2622,2001,262
2019-12-191,2551,2711,2551,2713,5001,271
2019-12-181,2711,2711,2661,2676,7001,267
2019-12-171,2621,2671,2551,2675,4001,267
2019-12-161,2551,2621,2551,2624,8001,262
2019-12-131,2521,2561,2411,2525,4001,252
2019-12-121,2701,2701,2491,2515,0001,251
2019-12-111,2631,2731,2591,2601,4001,260
2019-12-101,2781,2781,2581,2622,8001,262
2019-12-091,2581,2691,2571,2633,4001,263
2019-12-061,2681,2681,2571,2591,6001,259
2019-12-051,2691,2691,2671,2681,0001,268
2019-12-041,2421,2611,2421,2617001,261
2019-12-031,2411,2481,2411,2481,4001,248
2019-12-021,2421,2501,2421,2509001,250
2019-11-291,2441,2461,2421,2428001,242
2019-11-281,2421,2431,2361,2431,8001,243
2019-11-271,2461,2461,2391,2411,4001,241
2019-11-261,2361,2501,2361,2469001,246
2019-11-251,2571,2571,2381,2401,9001,240
2019-11-221,2421,2531,2421,2459001,245
2019-11-211,2651,2651,2421,2492,9001,249
2019-11-201,2681,2811,2651,2651,1001,265
2019-11-191,2751,2761,2721,2725001,272
2019-11-181,2731,2761,2731,2757001,275
2019-11-151,2691,2831,2691,2831,2001,283
2019-11-141,2751,2761,2751,2763001,276
2019-11-131,2721,2981,2681,2948001,294
2019-11-121,2981,2981,2621,2782,7001,278
2019-11-111,2991,3001,2971,2981,4001,298
2019-11-081,2991,2991,2831,2837001,283
2019-11-071,2751,2951,2691,2951,8001,295
2019-11-061,2881,2971,2871,2957001,295
2019-11-051,3151,3151,2641,2972,5001,297
2019-11-011,2781,2801,2631,2711,3001,271
2019-10-311,3051,3051,2741,2782,5001,278
2019-10-301,2441,3191,2441,3156,3001,315
2019-10-291,2401,2561,2401,2551,7001,255
2019-10-281,2511,2591,2411,2412,5001,241
2019-10-251,2421,2501,2411,2504001,250
2019-10-241,2491,2491,2371,2445001,244
2019-10-231,2591,2591,2491,2518001,251
2019-10-211,2371,2511,2371,2511,3001,251
2019-10-181,2671,2741,2511,2512,8001,251
2019-10-171,2341,2581,2341,2582,2001,258
2019-10-161,2131,2451,2131,2435,0001,243
2019-10-151,2071,2391,2071,2392,5001,239
2019-10-111,2181,2181,2091,2151,0001,215
2019-10-101,2101,2181,2091,2099001,209
2019-10-091,2241,2241,2071,2125,2001,212
2019-10-081,2071,2221,2071,2122,2001,212
2019-10-071,2431,2431,2191,2201,2001,220
2019-10-041,2441,2441,2441,2442001,244
2019-10-031,2401,2401,2201,2393,1001,239
2019-10-021,2431,2431,2301,2401,1001,240
2019-10-011,2411,2431,2391,2439001,243
2019-09-301,2281,2441,2281,2412,7001,241
2019-09-271,2381,2391,2291,23910,2001,239
2019-09-261,2341,2381,2251,2374,7001,237
2019-09-251,2221,2341,2221,2341,4001,234
2019-09-241,2231,2321,2221,2257001,225
2019-09-201,2151,2311,2101,2281,8001,228
2019-09-191,2181,2291,2171,2291,4001,229
2019-09-181,2331,2331,2191,2261,7001,226
2019-09-171,2191,2301,2191,2304,1001,230
2019-09-131,2361,2361,2291,2302,9001,230
2019-09-121,2361,2371,2331,2371,4001,237
2019-09-111,2261,2381,2221,2383,0001,238
2019-09-101,2081,2401,2081,2369,2001,236
2019-09-091,2091,2151,2081,2081,1001,208
2019-09-061,2091,2091,2091,2093001,209
2019-09-051,1941,2121,1941,2108001,210
2019-09-041,1931,1971,1891,1941,7001,194
2019-09-031,1951,1951,1901,1957001,195
2019-09-021,1971,2251,1931,1953,0001,195
2019-08-301,1831,1971,1831,1972,1001,197
2019-08-291,2011,2011,1711,1844,0001,184
2019-08-281,2061,2081,2001,20110,7001,201
2019-08-271,2131,2161,2021,2026,4001,202
2019-08-261,2161,2181,2131,2135,6001,213
2019-08-231,2271,2351,2161,2162,3001,216
2019-08-221,2261,2261,2221,2221,3001,222
2019-08-211,2181,2381,2181,2262,3001,226
2019-08-201,2301,2411,2271,2412,0001,241
2019-08-191,2351,2391,2341,2354,2001,235
2019-08-161,2251,2321,2251,2321,2001,232
2019-08-151,2271,2271,2141,2256001,225
2019-08-141,2331,2331,2261,2323,2001,232
2019-08-131,2241,2301,2001,2308,8001,230
2019-08-091,1881,2021,1881,2022,0001,202
2019-08-081,1921,1981,1921,1923,1001,192
2019-08-071,1871,2001,1871,1941,2001,194
2019-08-061,2011,2101,1851,1983,7001,198
2019-08-051,1951,2051,1951,2012,2001,201
2019-08-021,2151,2151,1931,1962,2001,196
2019-08-011,2111,2151,2111,2153001,215
2019-07-311,2101,2111,2101,2113001,211
2019-07-301,1981,2081,1981,2021,5001,202
2019-07-291,2001,2041,1981,1987001,198
2019-07-261,1971,2001,1961,1997001,199
2019-07-251,1981,2021,1981,2003001,200
2019-07-241,1991,1991,1961,1962,5001,196
2019-07-231,2021,2021,1991,1991,1001,199
2019-07-221,2061,2061,2011,2019001,201
2019-07-191,1931,2081,1931,1971,3001,197
2019-07-181,2141,2141,1931,1932,3001,193
2019-07-171,2101,2341,2101,2141,5001,214
2019-07-161,2131,2131,2001,2091,3001,209
2019-07-121,2181,2421,2181,2197001,219
2019-07-111,2251,2431,2181,2188001,218
2019-07-101,2251,2251,2251,2259001,225
2019-07-091,2261,2281,2261,2271,5001,227
2019-07-081,2411,2421,2331,2421,3001,242
2019-07-051,2341,2411,2311,2414,0001,241
2019-07-041,2111,2351,2111,2342,2001,234
2019-07-031,2291,2381,2291,2351,7001,235
2019-07-021,2081,2201,2051,2201,5001,220
2019-07-011,2031,2151,2031,2031,5001,203
2019-06-281,1921,2151,1921,2019001,201
2019-06-271,1901,2181,1901,2071,9001,207
2019-06-261,1941,1951,1901,1906,5001,190
2019-06-251,1961,2031,1941,1951,0001,195
2019-06-241,1991,1991,1961,1966001,196
2019-06-211,1991,2021,1981,1991,1001,199
2019-06-201,2081,2081,1991,2005001,200
2019-06-191,2081,2081,1991,2019001,201
2019-06-181,2051,2051,1991,1996001,199
2019-06-171,2001,2071,2001,2001,2001,200
2019-06-141,2001,2001,1981,2001,9001,200
2019-06-131,1991,2051,1991,2006001,200
2019-06-121,2081,2081,1991,1997001,199
2019-06-111,2081,2081,1961,2071,8001,207
2019-06-101,2001,2091,2001,2099001,209
2019-06-071,1941,2081,1941,2008001,200
2019-06-061,2021,2071,2021,2074001,207
2019-06-051,1951,2141,1951,2022,4001,202
2019-06-041,2161,2161,1901,1971,8001,197
2019-06-031,1991,1991,1861,1871,1001,187
2019-05-311,2111,2111,2001,2014,3001,201
2019-05-301,2251,2251,2111,2115001,211
2019-05-291,2071,2201,2071,2101,3001,210
2019-05-281,2071,2291,2071,2121,3001,212
2019-05-271,2051,2161,2051,2133,2001,213
2019-05-241,2361,2401,2301,2301,5001,230
2019-05-231,2441,2441,2351,2371,0001,237
2019-05-221,2391,2421,2351,2351,1001,235
2019-05-211,2371,2441,2361,2447001,244
2019-05-201,2481,2481,2331,2441,5001,244
2019-05-171,2191,2351,2151,2351,8001,235
2019-05-161,2101,2331,1981,1981,3001,198
2019-05-151,2431,2431,2091,2091,7001,209
2019-05-141,2371,2381,1901,2184,0001,218
2019-05-131,2221,2301,2081,2081,8001,208
2019-05-101,2391,2471,2211,2222,9001,222
2019-05-091,2381,2391,2001,2256,7001,225
2019-05-081,2471,2471,2271,2383,0001,238
2019-05-071,2311,2491,2311,2311,4001,231
2019-04-261,2521,2521,2301,2343,0001,234
2019-04-251,2451,2521,2451,2521,3001,252
2019-04-241,2431,2551,2431,2559001,255
2019-04-231,2521,2551,2521,2554,2001,255
2019-04-221,2491,2571,2451,2547,8001,254
2019-04-191,2641,2641,2481,2533,2001,253
2019-04-181,2691,2691,2511,2552,5001,255
2019-04-171,2671,2701,2541,2705,9001,270
2019-04-161,2501,2681,2451,2673,1001,267
2019-04-151,2521,2641,2401,2499,1001,249
2019-04-121,2451,2651,2451,2621,4001,262
2019-04-111,2381,2621,2381,2471,7001,247
2019-04-101,2641,2641,2331,2397001,239
2019-04-091,2501,2501,2391,2481,0001,248
2019-04-081,2551,2641,2471,2641,2001,264
2019-04-051,2601,2601,2471,2602,1001,260
2019-04-041,2701,2701,2661,2667001,266
2019-04-031,2501,2681,2501,2628001,262
2019-04-021,2621,2621,2581,2617001,261
2019-04-011,2511,2701,2511,2621,7001,262
2019-03-291,2651,2651,2411,2418001,241
2019-03-281,2721,2721,2351,2352,1001,235
2019-03-271,2431,2871,2411,2423,1001,242
2019-03-261,2351,2651,2351,2443,2001,244
2019-03-251,2391,2551,2361,2362,0001,236
2019-03-221,2521,2681,2511,2523,3001,252
2019-03-201,2591,2651,2521,2522,2001,252
2019-03-191,2761,2761,2601,2613,1001,261
2019-03-181,2781,3081,2771,2771,6001,277
2019-03-151,2991,2991,2761,2801,0001,280
2019-03-141,2611,2871,2611,2759001,275
2019-03-131,3001,3011,2701,2712,8001,271
2019-03-121,2961,3001,2961,3001,3001,300
2019-03-111,2861,2991,2711,2962,0001,296
2019-03-081,2911,2911,2801,2892,6001,289
2019-03-071,3001,3071,2861,2903,8001,290
2019-03-061,3121,3131,2981,3001,0001,300
2019-03-051,2931,3031,2931,2971,6001,297
2019-03-041,3251,3251,2941,2941,8001,294
2019-03-011,2901,2971,2821,2952,3001,295
2019-02-281,3021,3021,2881,2901,0001,290
2019-02-271,3001,3101,3001,3021,9001,302
2019-02-261,3011,3101,2861,2893,1001,289
2019-02-251,3071,3241,3071,3244,7001,324
2019-02-221,3291,3291,3031,3053,0001,305
2019-02-211,3291,3301,3091,3091,1001,309
2019-02-201,3151,3331,3151,3244,0001,324
2019-02-191,3161,3161,3021,3033,4001,303
2019-02-181,3181,3181,3051,3142,5001,314
2019-02-151,2981,3181,2981,3182,0001,318
2019-02-141,2931,3071,2821,3044,6001,304
2019-02-131,2861,3191,2861,2973,0001,297
2019-02-121,3321,3321,3011,3292,7001,329
2019-02-081,2971,3151,2971,3021,8001,302
2019-02-071,3141,3141,2911,2981,6001,298
2019-02-061,3141,3141,3031,3121,0001,312
2019-02-051,3101,3141,2811,3141,6001,314
2019-02-041,3151,3161,2901,3109,7001,310
2019-02-011,2901,3161,2861,2901,9001,290
2019-01-311,2511,3171,2511,2992,3001,299
2019-01-301,2521,2941,2511,2514,0001,251
2019-01-291,2801,2801,2511,2651,0001,265
2019-01-281,2931,3051,2751,2802,6001,280
2019-01-251,3091,3151,3001,3081,5001,308
2019-01-241,3101,3251,3091,3095001,309
2019-01-231,3391,3391,3171,3171,2001,317
2019-01-221,2851,3391,2491,3373,6001,337
2019-01-211,2301,3391,2211,2855,0001,285
2019-01-181,2341,2441,2201,2301,9001,230
2019-01-171,2211,2211,2141,2141,0001,214
2019-01-161,2281,2421,2191,2241,3001,224
2019-01-151,1961,2381,1961,2283,1001,228
2019-01-111,2001,2031,1981,2021,5001,202
2019-01-101,2251,2251,2011,2032,2001,203
2019-01-091,2361,2371,2261,2271,5001,227
2019-01-081,1991,2241,1921,2113,1001,211
2019-01-071,2081,2101,1891,2024,0001,202
2019-01-041,1661,2141,1631,1706,4001,170

分割・併合履歴 ： [2017-08-29]1株→0.1株