1. HOME >
  2. 株価時系列 >
  3. 8181 >
  4. 1985年

8181 (株)東天紅 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-276956956906954,0006,950
1985-12-256956956906904,0006,900
1985-12-246956956906903,0006,900
1985-12-236926986926984,0006,980
1985-12-216976976956954,0006,950
1985-12-206996996996991,0006,990
1985-12-196997006997007,0007,000
1985-12-186956956956951,0006,950
1985-12-176956956956954,0006,950
1985-12-167007006927007,0007,000
1985-12-127007006916919,0006,910
1985-12-1170970969570017,0007,000
1985-12-1070570570170110,0007,010
1985-12-097107107057058,0007,050
1985-12-077017017007002,0007,000
1985-12-067027027027023,0007,020
1985-12-057027027027021,0007,020
1985-12-0369371069370123,0007,010
1985-12-027207206906909,0006,900
1985-11-3072072072072017,0007,200
1985-11-297007056906907,0006,900
1985-11-2870971070971010,0007,100
1985-11-276816906706908,0006,900
1985-11-266816816806804,0006,800
1985-11-256706716706705,0006,700
1985-11-226666706666702,0006,700
1985-11-206706706656657,0006,650
1985-11-196756806756805,0006,800
1985-11-186756756706745,0006,740
1985-11-156706706506605,0006,600
1985-11-136756756706707,0006,700
1985-11-116716756716755,0006,750
1985-11-056746756746756,0006,750
1985-11-026746746746742,0006,740
1985-11-016756756756751,0006,750
1985-10-316756756756751,0006,750
1985-10-306706706706702,0006,700
1985-10-2966567066567021,0006,700
1985-10-2866166966166917,0006,690
1985-10-2567167166566517,0006,650
1985-10-2467567567067084,0006,700
1985-10-236806806756752,0006,750
1985-10-2267567567567523,0006,750
1985-10-2167667667567515,0006,750
1985-10-1967767767567511,0006,750
1985-10-186766766766763,0006,760
1985-10-176766766756755,0006,750
1985-10-156816816756757,0006,750
1985-10-1468068068068012,0006,800
1985-10-116706706656708,0006,700
1985-10-096706716706715,0006,710
1985-10-076706756706753,0006,750
1985-10-056676676676672,0006,670
1985-10-036666666666667,0006,660
1985-10-026676676666664,0006,660
1985-10-016666676666675,0006,670
1985-09-306666666656665,0006,660
1985-09-266666666666669,0006,660
1985-09-256716716706706,0006,700
1985-09-246716716706706,0006,700
1985-09-216756766706706,0006,700
1985-09-206806806806802,0006,800
1985-09-196806806806805,0006,800
1985-09-1866768066668014,0006,800
1985-09-1766767066667012,0006,700
1985-09-136616616616612,0006,610
1985-09-126616686616686,0006,680
1985-09-116606606606602,0006,600
1985-09-106706706606608,0006,600
1985-09-076806806706702,0006,700
1985-09-066806806706707,0006,700
1985-09-036656656566568,0006,560
1985-09-026896896896891,0006,890
1985-08-316796796796791,0006,790
1985-08-306806806666667,0006,660
1985-08-296656666656663,0006,660
1985-08-28671675665665106,0006,650
1985-08-276766766766761,0006,760
1985-08-266806806756752,0006,750
1985-08-246806806756805,0006,800
1985-08-236706706706706,0006,700
1985-08-226796796706705,0006,700
1985-08-216806806796806,0006,800
1985-08-2068068068068039,0006,800
1985-08-196806806806803,0006,800
1985-08-176806806806803,0006,800
1985-08-166806906806906,0006,900
1985-08-156806806806802,0006,800
1985-08-136806806806804,0006,800
1985-08-126896896896891,0006,890
1985-08-066906906906907,0006,900
1985-08-056906906906901,0006,900
1985-08-036786806786803,0006,800
1985-08-0268068067867810,0006,780
1985-08-016806806776809,0006,800
1985-07-316826826806805,0006,800
1985-07-306836836826823,0006,820
1985-07-2968469068268216,0006,820
1985-07-2768368368268315,0006,830
1985-07-257007007007007,0007,000
1985-07-246836856836856,0006,850
1985-07-236856856836835,0006,830
1985-07-2268568568268512,0006,850
1985-07-206856856856855,0006,850
1985-07-196956956856858,0006,850
1985-07-186996996906909,0006,900
1985-07-176907006907005,0007,000
1985-07-167077076906907,0006,900
1985-07-156967086967006,0007,000
1985-07-126906906906901,0006,900
1985-07-1170971069069012,0006,900
1985-07-107007007007006,0007,000
1985-07-0971272070470411,0007,040
1985-07-0872072071271223,0007,120
1985-07-067067117067108,0007,100
1985-07-0569270569270319,0007,030
1985-07-046866866866866,0006,860
1985-07-0269070067867814,0006,780
1985-07-016856856856857,0006,850
1985-06-2969069069069017,0006,900
1985-06-286916926916923,0006,920
1985-06-2769169169069026,0006,900
1985-06-2670070069069019,0006,900
1985-06-256947006906906,0006,900
1985-06-247007006996999,0006,990
1985-06-226826856806809,0006,800
1985-06-2169569568068111,0006,810
1985-06-1972072071571517,0007,150
1985-06-1872872871971918,0007,190
1985-06-177397397347344,0007,340
1985-06-1572873572473522,0007,350
1985-06-1474274372573026,0007,300
1985-06-1373774573074450,0007,440
1985-06-1273974472973879,0007,380
1985-06-11695739695738101,0007,380
1985-06-1069069069069027,0006,900
1985-06-0769069268069034,0006,900
1985-06-066906906906907,0006,900
1985-06-056906906906903,0006,900
1985-06-046906956906908,0006,900
1985-06-0369069169069012,0006,900
1985-05-316996996906902,0006,900
1985-05-306906906856867,0006,860
1985-05-2969569569069011,0006,900
1985-05-2870470870070810,0007,080
1985-05-277117117047048,0007,040
1985-05-257047107027109,0007,100
1985-05-2472072071071025,0007,100
1985-05-2370872070871946,0007,190
1985-05-2270471070071018,0007,100
1985-05-2169570469570451,0007,040
1985-05-2069169569169511,0006,950
1985-05-1769069169069117,0006,910
1985-05-1669869868069010,0006,900
1985-05-156906996906998,0006,990
1985-05-147007007007003,0007,000
1985-05-136957006957005,0007,000
1985-05-106997006996994,0006,990
1985-05-097057057007004,0007,000
1985-05-087177177007002,0007,000
1985-05-077197197157194,0007,190
1985-05-046957106957107,0007,100
1985-05-0270070069070015,0007,000
1985-05-0169070069070019,0007,000
1985-04-3069869869669718,0006,970
1985-04-2769869869069812,0006,980
1985-04-2669069869069818,0006,980
1985-04-256906916906919,0006,910
1985-04-246976976966962,0006,960
1985-04-2370070068569815,0006,980
1985-04-1969969968069914,0006,990
1985-04-186837006837007,0007,000
1985-04-1770070068370014,0007,000
1985-04-166817006807005,0007,000
1985-04-1569171568168114,0006,810
1985-04-126916916916918,0006,910
1985-04-116916916916911,0006,910
1985-04-1070570569069012,0006,900
1985-04-096906906906903,0006,900
1985-04-086856956856954,0006,950
1985-04-0667567566567510,0006,750
1985-04-0568068066566524,0006,650
1985-04-0468068068068015,0006,800
1985-04-0368268368268315,0006,830
1985-04-026836846836844,0006,840
1985-04-016826826816825,0006,820
1985-03-306806806806806,0006,800
1985-03-2967067067067017,0006,700
1985-03-2867068067068012,0006,800
1985-03-2768168167868013,0006,800
1985-03-266786836786833,0006,830
1985-03-256846846786782,0006,780
1985-03-2368768768468414,0006,840
1985-03-206996996976973,0006,970
1985-03-197007007007004,0007,000
1985-03-1869970069770024,0007,000
1985-03-1670070070070020,0007,000
1985-03-1571071070170119,0007,010
1985-03-1370572070572024,0007,200
1985-03-127007007007007,0007,000
1985-03-1169169469169111,0006,910
1985-03-0869269269069012,0006,900
1985-03-076986986986985,0006,980
1985-03-0668769568769515,0006,950
1985-03-0568769068668613,0006,860
1985-03-046856866856859,0006,850
1985-03-026956956856858,0006,850
1985-03-017097097007006,0007,000
1985-02-287107197107196,0007,190
1985-02-2771572071071916,0007,190
1985-02-2668970968970911,0007,090
1985-02-236756756756752,0006,750
1985-02-2266866966866910,0006,690
1985-02-2166867066767017,0006,700
1985-02-2067067066866810,0006,680
1985-02-196656706656705,0006,700
1985-02-1867167566066516,0006,650
1985-02-166706706706704,0006,700
1985-02-156716716706707,0006,700
1985-02-146706706706701,0006,700
1985-02-136706706706703,0006,700
1985-02-0867468067467412,0006,740
1985-02-066706706706707,0006,700
1985-01-316556556556559,0006,550
1985-01-3066266366066017,0006,600
1985-01-2966866866066012,0006,600
1985-01-2867067067067014,0006,700
1985-01-256716716716712,0006,710
1985-01-2467067166166121,0006,610
1985-01-216876886876876,0006,870
1985-01-196906906906907,0006,900
1985-01-186876916876916,0006,910
1985-01-1768869168768712,0006,870
1985-01-1667969067969010,0006,900
1985-01-1467168067167117,0006,710
1985-01-1167567567367310,0006,730
1985-01-096756756756756,0006,750
1985-01-086796796756756,0006,750
1985-01-076806806806802,0006,800

分割・併合履歴 ： [2017-08-29]1株→0.1株