8181 (株)東天紅の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	877	881	870	879	1,800	879
2020-12-29	869	877	869	876	1,000	876
2020-12-28	866	870	857	868	3,100	868
2020-12-25	871	885	863	866	2,100	866
2020-12-24	880	884	870	875	2,300	875
2020-12-23	881	886	881	882	1,100	882
2020-12-22	892	892	887	887	3,100	887
2020-12-21	892	893	888	892	1,500	892
2020-12-18	928	928	891	892	5,600	892
2020-12-17	926	926	924	926	6,200	926
2020-12-16	921	926	912	926	2,400	926
2020-12-15	927	927	922	922	1,300	922
2020-12-14	930	930	927	927	1,600	927
2020-12-11	947	947	934	934	900	934
2020-12-10	937	937	936	936	7,600	936
2020-12-09	930	937	928	937	1,300	937
2020-12-08	937	942	930	930	900	930
2020-12-07	931	939	931	934	1,500	934
2020-12-04	926	932	926	931	600	931
2020-12-03	928	941	927	941	1,500	941
2020-12-02	945	945	931	943	2,000	943
2020-12-01	926	932	926	930	2,500	930
2020-11-30	932	932	926	926	500	926
2020-11-27	937	947	926	947	2,700	947
2020-11-26	937	937	924	924	1,300	924
2020-11-25	921	937	921	937	3,700	937
2020-11-24	963	963	946	946	2,100	946
2020-11-20	952	952	950	950	200	950
2020-11-19	955	962	955	962	1,400	962
2020-11-18	963	963	948	954	1,300	954
2020-11-17	957	957	947	954	2,800	954
2020-11-16	955	967	955	957	1,900	957
2020-11-13	960	965	952	964	800	964
2020-11-12	951	966	951	954	400	954
2020-11-11	961	966	951	966	3,200	966
2020-11-10	979	979	955	968	3,100	968
2020-11-09	952	960	949	955	2,200	955
2020-11-06	942	970	942	970	3,000	970
2020-11-05	964	983	964	982	1,800	982
2020-11-04	997	997	982	987	700	987
2020-11-02	980	989	973	989	1,100	989
2020-10-30	989	989	975	975	300	975
2020-10-29	963	980	963	979	700	979
2020-10-28	964	975	963	963	500	963
2020-10-27	965	979	965	979	700	979
2020-10-26	965	985	965	985	300	985
2020-10-23	978	978	959	975	1,400	975
2020-10-22	983	983	977	978	800	978
2020-10-21	972	984	972	973	400	973
2020-10-20	1,002	1,002	969	976	1,100	976
2020-10-19	993	993	969	984	900	984
2020-10-16	970	988	970	988	1,100	988
2020-10-15	997	997	984	985	1,700	985
2020-10-14	999	1,000	998	999	800	999
2020-10-13	1,000	1,000	999	999	300	999
2020-10-12	1,002	1,013	1,002	1,011	400	1,011
2020-10-09	1,004	1,004	1,001	1,001	500	1,001
2020-10-08	1,004	1,005	1,002	1,005	900	1,005
2020-10-07	1,009	1,018	1,009	1,018	500	1,018
2020-10-06	1,000	1,009	1,000	1,009	300	1,009
2020-10-05	996	1,015	996	1,002	1,100	1,002
2020-10-02	1,015	1,015	1,002	1,002	2,100	1,002
2020-09-30	1,009	1,009	999	999	800	999
2020-09-29	999	1,000	999	1,000	900	1,000
2020-09-28	999	999	990	999	2,700	999
2020-09-25	982	997	982	991	900	991
2020-09-24	1,000	1,000	984	993	2,800	993
2020-09-23	1,003	1,015	989	1,001	4,400	1,001
2020-09-18	1,049	1,049	1,025	1,040	1,100	1,040
2020-09-17	1,013	1,043	1,013	1,034	800	1,034
2020-09-16	1,042	1,043	1,042	1,043	300	1,043
2020-09-15	1,030	1,049	1,028	1,048	800	1,048
2020-09-14	1,037	1,049	1,031	1,049	900	1,049
2020-09-11	1,073	1,091	1,025	1,037	7,100	1,037
2020-09-10	1,000	1,012	995	1,005	2,300	1,005
2020-09-09	982	1,015	982	1,012	3,100	1,012
2020-09-08	999	1,028	992	1,027	3,600	1,027
2020-09-07	982	1,010	981	999	4,400	999
2020-09-04	979	985	979	979	1,600	979
2020-09-03	962	977	962	977	1,800	977
2020-09-02	974	975	960	975	2,100	975
2020-09-01	960	973	960	960	1,100	960
2020-08-31	972	974	955	959	2,000	959
2020-08-28	953	959	952	957	6,000	957
2020-08-27	967	993	951	951	23,100	951
2020-08-26	975	975	969	970	3,200	970
2020-08-25	1,007	1,007	984	984	7,800	984
2020-08-24	1,000	1,010	970	970	7,500	970
2020-08-21	979	990	976	988	7,800	988
2020-08-20	980	980	976	976	1,300	976
2020-08-19	978	980	966	979	4,000	979
2020-08-18	979	979	978	978	1,800	978
2020-08-17	967	980	965	980	2,000	980
2020-08-14	984	984	967	967	2,000	967
2020-08-13	952	984	952	984	2,400	984
2020-08-12	967	968	960	961	1,300	961
2020-08-11	973	973	954	967	1,700	967
2020-08-07	945	975	940	974	2,100	974
2020-08-06	940	955	940	943	400	943
2020-08-05	946	950	940	940	800	940
2020-08-04	975	975	959	961	600	961
2020-08-03	936	936	936	936	200	936
2020-07-31	965	965	941	941	700	941
2020-07-30	950	950	945	950	1,900	950
2020-07-29	959	959	945	945	900	945
2020-07-28	961	961	945	951	700	951
2020-07-27	942	987	942	956	1,300	956
2020-07-22	954	968	948	948	1,700	948
2020-07-21	953	960	953	953	800	953
2020-07-20	945	983	945	968	1,300	968
2020-07-17	965	980	940	945	4,200	945
2020-07-16	989	989	965	967	2,600	967
2020-07-15	972	984	972	975	1,800	975
2020-07-14	997	997	979	979	900	979
2020-07-13	950	967	946	967	1,200	967
2020-07-10	977	977	950	950	2,200	950
2020-07-09	977	977	977	977	300	977
2020-07-08	972	989	972	973	2,000	973
2020-07-07	999	999	979	984	700	984
2020-07-06	1,016	1,016	971	971	1,100	971
2020-07-03	986	986	980	980	600	980
2020-07-02	1,035	1,035	986	986	1,100	986
2020-07-01	995	1,001	983	991	1,500	991
2020-06-30	1,000	1,006	998	998	4,200	998
2020-06-29	980	1,040	980	1,035	4,400	1,035
2020-06-26	979	980	971	980	1,000	980
2020-06-25	995	995	970	970	1,200	970
2020-06-24	1,000	1,000	999	999	500	999
2020-06-23	1,019	1,019	1,000	1,000	2,100	1,000
2020-06-22	1,006	1,006	982	982	1,300	982
2020-06-19	975	1,006	975	1,006	1,200	1,006
2020-06-18	1,004	1,004	1,000	1,000	500	1,000
2020-06-17	961	1,000	961	1,000	600	1,000
2020-06-16	955	991	955	991	600	991
2020-06-15	986	993	947	968	2,000	968
2020-06-12	1,010	1,010	989	1,000	2,400	1,000
2020-06-11	1,002	1,002	995	995	1,900	995
2020-06-10	1,001	1,002	1,001	1,002	300	1,002
2020-06-09	1,001	1,001	1,001	1,001	300	1,001
2020-06-08	1,019	1,019	1,002	1,005	1,500	1,005
2020-06-05	1,001	1,005	1,001	1,001	900	1,001
2020-06-04	1,017	1,019	1,004	1,004	500	1,004
2020-06-03	1,003	1,025	1,003	1,023	900	1,023
2020-06-02	1,034	1,034	1,008	1,012	1,100	1,012
2020-06-01	1,000	1,015	995	995	1,300	995
2020-05-29	997	1,015	997	1,014	2,300	1,014
2020-05-28	1,002	1,013	993	1,013	3,600	1,013
2020-05-27	1,033	1,033	1,005	1,005	1,300	1,005
2020-05-26	996	1,035	996	1,003	2,400	1,003
2020-05-25	974	988	974	985	800	985
2020-05-22	969	969	960	967	1,400	967
2020-05-21	964	964	949	954	1,800	954
2020-05-20	967	967	940	940	1,200	940
2020-05-19	974	974	940	940	200	940
2020-05-18	931	955	931	950	2,100	950
2020-05-15	899	975	891	975	4,700	975
2020-05-14	902	909	899	899	500	899
2020-05-13	912	917	895	917	2,600	917
2020-05-12	901	912	888	888	2,300	888
2020-05-11	874	917	874	916	4,100	916
2020-05-08	852	874	852	868	2,100	868
2020-05-07	846	850	846	850	600	850
2020-05-01	850	857	850	855	700	855
2020-04-30	850	850	842	845	1,100	845
2020-04-28	856	857	841	857	4,200	857
2020-04-27	832	840	832	837	900	837
2020-04-24	846	846	841	841	500	841
2020-04-23	845	849	845	849	1,400	849
2020-04-22	826	827	824	827	500	827
2020-04-21	831	850	822	850	3,300	850
2020-04-20	845	849	830	841	2,300	841
2020-04-17	820	851	820	845	1,800	845
2020-04-16	832	832	822	831	1,900	831
2020-04-15	837	842	822	822	2,800	822
2020-04-14	820	837	820	837	2,800	837
2020-04-13	830	830	821	821	1,100	821
2020-04-10	824	840	822	830	1,500	830
2020-04-09	846	847	830	830	2,200	830
2020-04-08	840	847	802	847	2,400	847
2020-04-07	850	850	809	833	3,600	833
2020-04-06	798	827	783	820	2,600	820
2020-04-03	798	798	767	798	1,800	798
2020-04-02	800	800	786	798	1,900	798
2020-04-01	811	822	807	821	2,500	821
2020-03-31	826	826	823	826	1,100	826
2020-03-30	841	859	806	806	2,900	806
2020-03-27	874	874	839	859	4,500	859
2020-03-26	822	860	817	860	4,000	860
2020-03-25	821	855	820	835	6,200	835
2020-03-24	759	821	750	821	3,500	821
2020-03-23	737	749	726	749	2,900	749
2020-03-19	764	764	721	722	3,100	722
2020-03-18	765	767	742	744	3,300	744
2020-03-17	712	752	688	742	8,500	742
2020-03-16	725	740	706	721	4,600	721
2020-03-13	768	768	700	708	12,600	708
2020-03-12	835	835	781	790	5,300	790
2020-03-11	830	841	805	805	4,100	805
2020-03-10	811	848	788	825	14,900	825
2020-03-09	960	984	854	856	16,200	856
2020-03-06	1,034	1,037	953	981	9,400	981
2020-03-05	1,048	1,080	1,024	1,034	5,100	1,034
2020-03-04	1,050	1,060	1,037	1,045	1,500	1,045
2020-03-03	1,124	1,124	1,061	1,072	3,200	1,072
2020-03-02	1,059	1,095	1,035	1,094	8,100	1,094
2020-02-28	1,122	1,135	1,059	1,059	8,000	1,059
2020-02-27	1,230	1,230	1,152	1,152	12,700	1,152
2020-02-26	1,252	1,252	1,225	1,236	3,300	1,236
2020-02-25	1,228	1,228	1,200	1,222	7,100	1,222
2020-02-21	1,242	1,259	1,240	1,251	3,400	1,251
2020-02-20	1,246	1,265	1,242	1,251	2,500	1,251
2020-02-19	1,241	1,261	1,240	1,245	1,900	1,245
2020-02-18	1,265	1,267	1,245	1,245	2,100	1,245
2020-02-17	1,252	1,252	1,251	1,251	2,600	1,251
2020-02-14	1,268	1,268	1,265	1,265	1,200	1,265
2020-02-13	1,267	1,273	1,266	1,272	1,200	1,272
2020-02-12	1,277	1,277	1,266	1,267	1,900	1,267
2020-02-10	1,266	1,290	1,265	1,266	1,700	1,266
2020-02-07	1,280	1,282	1,272	1,272	1,300	1,272
2020-02-06	1,272	1,297	1,272	1,286	1,700	1,286
2020-02-05	1,272	1,288	1,272	1,277	1,000	1,277
2020-02-04	1,270	1,284	1,270	1,284	2,400	1,284
2020-02-03	1,271	1,271	1,266	1,269	1,500	1,269
2020-01-31	1,274	1,275	1,269	1,271	1,800	1,271
2020-01-30	1,288	1,294	1,260	1,274	2,200	1,274
2020-01-29	1,274	1,288	1,274	1,288	1,200	1,288
2020-01-28	1,256	1,279	1,255	1,270	1,800	1,270
2020-01-27	1,267	1,288	1,256	1,272	2,900	1,272
2020-01-24	1,270	1,280	1,268	1,280	6,300	1,280
2020-01-23	1,264	1,272	1,257	1,263	2,500	1,263
2020-01-22	1,247	1,262	1,247	1,253	2,100	1,253
2020-01-21	1,244	1,254	1,235	1,254	2,300	1,254
2020-01-20	1,240	1,244	1,236	1,236	3,800	1,236
2020-01-17	1,246	1,246	1,239	1,239	2,000	1,239
2020-01-16	1,252	1,252	1,246	1,246	1,700	1,246
2020-01-15	1,270	1,270	1,244	1,244	14,100	1,244
2020-01-14	1,297	1,313	1,297	1,313	3,500	1,313
2020-01-10	1,285	1,286	1,282	1,286	900	1,286
2020-01-09	1,262	1,287	1,262	1,283	3,700	1,283
2020-01-08	1,260	1,263	1,253	1,261	1,700	1,261
2020-01-07	1,269	1,269	1,257	1,265	2,200	1,265
2020-01-06	1,248	1,251	1,244	1,244	2,300	1,244

分割・併合履歴： [2017-08-29]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8181 (株)東天紅 の時系列データ [2020年度]

8181 (株)東天紅の時系列データ [2020年度]