1. HOME >
  2. 株価時系列 >
  3. 8181 >
  4. 1992年

8181 (株)東天紅 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-305705705705701,0005,700
1992-12-295775775775771,0005,770
1992-12-285785785785782,0005,780
1992-12-2458058058058026,0005,800
1992-12-215805805805806,0005,800
1992-12-175255405255409,0005,400
1992-12-165555555355354,0005,350
1992-12-1555055555055516,0005,550
1992-12-1453555053555010,0005,500
1992-12-115225355225344,0005,340
1992-12-105235235235231,0005,230
1992-12-095215215205202,0005,200
1992-12-085305305305303,0005,300
1992-12-075405405405401,0005,400
1992-12-0454054154054017,0005,400
1992-12-035405405345405,0005,400
1992-12-0152054052054014,0005,400
1992-11-305115115115111,0005,110
1992-11-275105105105107,0005,100
1992-11-255105105105102,0005,100
1992-11-245105105005009,0005,000
1992-11-2051851851051011,0005,100
1992-11-1950050049550013,0005,000
1992-11-1848548648148530,0004,850
1992-11-1749049048548512,0004,850
1992-11-165005004995005,0005,000
1992-11-1350051050050025,0005,000
1992-11-1252052050050011,0005,000
1992-11-115255255205209,0005,200
1992-11-105255255255253,0005,250
1992-11-065225255205257,0005,250
1992-11-055225225225221,0005,220
1992-11-025325325205253,0005,250
1992-10-305325325325321,0005,320
1992-10-295495495295293,0005,290
1992-10-285505505505501,0005,500
1992-10-275505605505608,0005,600
1992-10-235605605605601,0005,600
1992-10-225505505505504,0005,500
1992-10-215575575505509,0005,500
1992-10-195605605555574,0005,570
1992-10-165605605555553,0005,550
1992-10-155555555555553,0005,550
1992-10-145605605605602,0005,600
1992-10-125605605555554,0005,550
1992-10-085515605515606,0005,600
1992-10-075505505505503,0005,500
1992-10-065505505455452,0005,450
1992-10-0555055055055010,0005,500
1992-10-0256056054655015,0005,500
1992-10-015505505505505,0005,500
1992-09-305515515505504,0005,500
1992-09-295415415415411,0005,410
1992-09-285615615605602,0005,600
1992-09-245705705615614,0005,610
1992-09-225895895715713,0005,710
1992-09-215805895805894,0005,890
1992-09-185765765755758,0005,750
1992-09-175755755755752,0005,750
1992-09-165705755705758,0005,750
1992-09-145785785755753,0005,750
1992-09-1158958957057013,0005,700
1992-09-1059059058958914,0005,890
1992-09-095895905895903,0005,900
1992-09-085885895855893,0005,890
1992-09-0760060559059012,0005,900
1992-09-046106106016012,0006,010
1992-09-035915915915911,0005,910
1992-09-026086085905906,0005,900
1992-09-0162062061161117,0006,110
1992-08-3158061057961016,0006,100
1992-08-285605755605757,0005,750
1992-08-2752855052855020,0005,500
1992-08-265295295295292,0005,290
1992-08-2553553553053027,0005,300
1992-08-2453054552953524,0005,350
1992-08-2151052950652914,0005,290
1992-08-205015105015104,0005,100
1992-08-195025024994999,0004,990
1992-08-185205205105103,0005,100
1992-08-175025025025021,0005,020
1992-08-145105105015013,0005,010
1992-08-1349250049250014,0005,000
1992-08-125005004904907,0004,900
1992-08-115355355205207,0005,200
1992-08-105505505405404,0005,400
1992-08-075705705615705,0005,700
1992-08-065705715705704,0005,700
1992-08-055705705705702,0005,700
1992-08-045805805755759,0005,750
1992-08-035815815805806,0005,800
1992-07-305795795795791,0005,790
1992-07-295795795795791,0005,790
1992-07-2858058158058110,0005,810
1992-07-275815815805813,0005,810
1992-07-2457057057057011,0005,700
1992-07-2359059058058016,0005,800
1992-07-2260060059660012,0006,000
1992-07-216046046006002,0006,000
1992-07-2060061060061014,0006,100
1992-07-176206206106106,0006,100
1992-07-156206206206205,0006,200
1992-07-146326326306307,0006,300
1992-07-136316346316342,0006,340
1992-07-096306306306305,0006,300
1992-07-086506506406404,0006,400
1992-07-076416416416411,0006,410
1992-07-066496506496506,0006,500
1992-07-036456456356352,0006,350
1992-07-026306306256252,0006,250
1992-07-016206206206201,0006,200
1992-06-306306306306301,0006,300
1992-06-266306306306301,0006,300
1992-06-256306306306303,0006,300
1992-06-236296336206209,0006,200
1992-06-226306306306302,0006,300
1992-06-196306306306302,0006,300
1992-06-1864964963063513,0006,350
1992-06-176306556306555,0006,550
1992-06-166406406306306,0006,300
1992-06-156416416306305,0006,300
1992-06-126556556406408,0006,400
1992-06-096556656506507,0006,500
1992-06-086656656526522,0006,520
1992-06-046616656616654,0006,650
1992-06-036606696606604,0006,600
1992-06-026516606516602,0006,600
1992-06-016656656516512,0006,510
1992-05-296306306306303,0006,300
1992-05-286506506506506,0006,500
1992-05-2666566565065014,0006,500
1992-05-256656656606607,0006,600
1992-05-216696696656654,0006,650
1992-05-2067067567067022,0006,700
1992-05-196706706706703,0006,700
1992-05-186656706606708,0006,700
1992-05-1567067066566515,0006,650
1992-05-146786786756755,0006,750
1992-05-1367067066666612,0006,660
1992-05-1267067866866834,0006,680
1992-05-1167367366967022,0006,700
1992-05-086656706656704,0006,700
1992-05-066316316316311,0006,310
1992-04-306236236236233,0006,230
1992-04-286176216176214,0006,210
1992-04-276166166166166,0006,160
1992-04-2362262261662011,0006,200
1992-04-226176176166162,0006,160
1992-04-216376376166167,0006,160
1992-04-206526536456517,0006,510
1992-04-176526526526521,0006,520
1992-04-166426426426424,0006,420
1992-04-156086126086127,0006,120
1992-04-146106106056054,0006,050
1992-04-136206286206209,0006,200
1992-04-106056056056053,0006,050
1992-04-096006056006055,0006,050
1992-04-0862662660060017,0006,000
1992-04-076276276276271,0006,270
1992-04-0363363362062013,0006,200
1992-04-0264064063063018,0006,300
1992-04-016546556406403,0006,400
1992-03-316556556556552,0006,550
1992-03-306406506356503,0006,500
1992-03-276396396306348,0006,340
1992-03-2663464063463818,0006,380
1992-03-2565065063063032,0006,300
1992-03-246506506506507,0006,500
1992-03-2365665664365011,0006,500
1992-03-1963165662065677,0006,560
1992-03-177007006916916,0006,910
1992-03-167267267067063,0007,060
1992-03-137267317217217,0007,210
1992-03-127267277267273,0007,270
1992-03-117207267207254,0007,250
1992-03-1075175173073013,0007,300
1992-03-097707707507506,0007,500
1992-03-047717717707703,0007,700
1992-03-037807807707705,0007,700
1992-02-278038037857856,0007,850
1992-02-268038038018034,0008,030
1992-02-218008007958008,0008,000
1992-02-207997997997991,0007,990
1992-02-187907907817816,0007,810
1992-02-177808007808002,0008,000
1992-02-1480580578078011,0007,800
1992-02-138128128108105,0008,100
1992-02-128218218108126,0008,120
1992-02-108108108108101,0008,100
1992-02-078158158118156,0008,150
1992-02-068148158148152,0008,150
1992-02-058018018018012,0008,010
1992-02-048018018018012,0008,010
1992-02-037927927927921,0007,920
1992-01-318008008008003,0008,000
1992-01-307847847847841,0007,840
1992-01-297867867837836,0007,830
1992-01-2879079078378310,0007,830
1992-01-2778378378378310,0007,830
1992-01-247827997827994,0007,990
1992-01-237837957807928,0007,920
1992-01-2277478377178311,0007,830
1992-01-2178478577577514,0007,750
1992-01-207887887807859,0007,850
1992-01-178048048008006,0008,000
1992-01-168208208208204,0008,200
1992-01-148208308108309,0008,300
1992-01-108598598488483,0008,480
1992-01-098628628608602,0008,600
1992-01-088648658618616,0008,610
1992-01-078598798598719,0008,710
1992-01-068698698698692,0008,690

分割・併合履歴 ： [2017-08-29]1株→0.1株