1. HOME >
  2. 株価時系列 >
  3. 8181 >
  4. 1993年

8181 (株)東天紅 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-295225225225221,0005,220
1993-12-285015175015129,0005,120
1993-12-275015015005004,0005,000
1993-12-245115115025026,0005,020
1993-12-225065065065062,0005,060
1993-12-215105105025026,0005,020
1993-12-205205205155159,0005,150
1993-12-175115155105107,0005,100
1993-12-165205205025107,0005,100
1993-12-155015015015017,0005,010
1993-12-1451951950550513,0005,050
1993-12-1352052052052014,0005,200
1993-12-1049549949549923,0004,990
1993-12-095005105005109,0005,100
1993-12-085055104955109,0005,100
1993-12-075005015005008,0005,000
1993-12-0650250250050111,0005,010
1993-12-0351251250050038,0005,000
1993-12-0251051049551034,0005,100
1993-12-0149550949550910,0005,090
1993-11-304904904904903,0004,900
1993-11-2950050048549039,0004,900
1993-11-2650550550550511,0005,050
1993-11-2550951050050113,0005,010
1993-11-245065105055109,0005,100
1993-11-2251551550650621,0005,060
1993-11-1953053051151120,0005,110
1993-11-185305355305307,0005,300
1993-11-175355355305305,0005,300
1993-11-165355355355351,0005,350
1993-11-155365455255359,0005,350
1993-11-1251652551652515,0005,250
1993-11-115115155115153,0005,150
1993-11-1052052051051017,0005,100
1993-11-0953053051152017,0005,200
1993-11-0852252252052012,0005,200
1993-11-0553053051052117,0005,210
1993-11-045515515455459,0005,450
1993-11-025805805615618,0005,610
1993-11-015905905905901,0005,900
1993-10-295906005905907,0005,900
1993-10-286006005955957,0005,950
1993-10-276006006006004,0006,000
1993-10-256406406406404,0006,400
1993-10-226316406316408,0006,400
1993-10-216396396386394,0006,390
1993-10-206396396396391,0006,390
1993-10-196436436406408,0006,400
1993-10-186436436436434,0006,430
1993-10-136456456456452,0006,450
1993-10-126416416416411,0006,410
1993-10-086496496456477,0006,470
1993-10-076506506506503,0006,500
1993-10-066506606496496,0006,490
1993-10-056596606596605,0006,600
1993-10-046606606606603,0006,600
1993-09-3065065065065022,0006,500
1993-09-296456506456505,0006,500
1993-09-286416506416454,0006,450
1993-09-276416416416418,0006,410
1993-09-246516516516515,0006,510
1993-09-226696696506518,0006,510
1993-09-216556746556746,0006,740
1993-09-206726756666678,0006,670
1993-09-176666756656756,0006,750
1993-09-1668968966766712,0006,670
1993-09-1469069068068926,0006,890
1993-09-1365568065568013,0006,800
1993-09-1067067065065145,0006,510
1993-09-096606606606605,0006,600
1993-09-0867567567567511,0006,750
1993-09-0769869868568512,0006,850
1993-09-0669569969069920,0006,990
1993-09-0366169066068284,0006,820
1993-09-026646646556608,0006,600
1993-09-016656656556559,0006,550
1993-08-3166566566566512,0006,650
1993-08-3065165565065527,0006,550
1993-08-2765365364565133,0006,510
1993-08-2664164363964314,0006,430
1993-08-2564064564064436,0006,440
1993-08-2464364364064016,0006,400
1993-08-236436436426429,0006,420
1993-08-2064164264064219,0006,420
1993-08-1965065064064030,0006,400
1993-08-1864164764164724,0006,470
1993-08-1765065064164124,0006,410
1993-08-1665065064865020,0006,500
1993-08-1366066064865028,0006,500
1993-08-1265065064765019,0006,500
1993-08-1164765064765048,0006,500
1993-08-1064864964764713,0006,470
1993-08-0665365364864815,0006,480
1993-08-0565065064864841,0006,480
1993-08-0464765064765013,0006,500
1993-08-0365065064764714,0006,470
1993-08-0265065065065013,0006,500
1993-07-3065365365065016,0006,500
1993-07-2965365364565333,0006,530
1993-07-276606606536536,0006,530
1993-07-266636636636638,0006,630
1993-07-236696696636632,0006,630
1993-07-226706706706703,0006,700
1993-07-2165765765765722,0006,570
1993-07-2065465765465713,0006,570
1993-07-1965666065665714,0006,570
1993-07-1665565665065613,0006,560
1993-07-1566966965565512,0006,550
1993-07-1467067066966916,0006,690
1993-07-1367167166966911,0006,690
1993-07-126716716716711,0006,710
1993-07-0966967066167014,0006,700
1993-07-0866167666067014,0006,700
1993-07-0765466065465522,0006,550
1993-07-066316416306417,0006,410
1993-07-0565265264164114,0006,410
1993-07-026606606506508,0006,500
1993-07-016406506406504,0006,500
1993-06-306506506506503,0006,500
1993-06-296626706506507,0006,500
1993-06-286606616606612,0006,610
1993-06-256706706606604,0006,600
1993-06-246406706406708,0006,700
1993-06-236266406266407,0006,400
1993-06-2260662560662523,0006,250
1993-06-2164564761661621,0006,160
1993-06-1864566064566028,0006,600
1993-06-1766066064565511,0006,550
1993-06-1666567065067038,0006,700
1993-06-1572572568068015,0006,800
1993-06-1473073472372813,0007,280
1993-06-1173473472172116,0007,210
1993-06-1072872872372412,0007,240
1993-06-0875075071572821,0007,280
1993-06-0776376575875866,0007,580
1993-06-04735758734758121,0007,580
1993-06-0371773471773451,0007,340
1993-06-0272972971771710,0007,170
1993-06-0173073071673030,0007,300
1993-05-3173473572373544,0007,350
1993-05-2871573571573537,0007,350
1993-05-2771074071073575,0007,350
1993-05-2668571068571051,0007,100
1993-05-2567770067768519,0006,850
1993-05-2467668067467523,0006,750
1993-05-2167067467067422,0006,740
1993-05-2067167967067013,0006,700
1993-05-1966867166867016,0006,700
1993-05-1869069067167113,0006,710
1993-05-177007006906906,0006,900
1993-05-1468669067168419,0006,840
1993-05-1368568568268220,0006,820
1993-05-1270270267068048,0006,800
1993-05-11725730700700142,0007,000
1993-05-10679719670719128,0007,190
1993-05-07645672643666140,0006,660
1993-05-0664064563563734,0006,370
1993-04-3062563962563054,0006,300
1993-04-2862063560963539,0006,350
1993-04-2760561060161033,0006,100
1993-04-2659560059559522,0005,950
1993-04-2359559558058511,0005,850
1993-04-2261461559960024,0006,000
1993-04-2162663061561527,0006,150
1993-04-20627640625625132,0006,250
1993-04-1963363862162193,0006,210
1993-04-16620634620629183,0006,290
1993-04-15620625614615146,0006,150
1993-04-14589614589614333,0006,140
1993-04-1359059058558960,0005,890
1993-04-1258259058059089,0005,900
1993-04-09580590575580132,0005,800
1993-04-0857958056557069,0005,700
1993-04-0757558057157512,0005,750
1993-04-0657957956057550,0005,750
1993-04-0556558056557125,0005,710
1993-04-0256556556056510,0005,650
1993-04-0156356555056545,0005,650
1993-03-3156256256056116,0005,610
1993-03-3056556555856321,0005,630
1993-03-2954057054056551,0005,650
1993-03-265405405405404,0005,400
1993-03-2552854452752814,0005,280
1993-03-245295295285282,0005,280
1993-03-235285285285281,0005,280
1993-03-225405405275307,0005,300
1993-03-1954854853053014,0005,300
1993-03-1853054953054825,0005,480
1993-03-175205305205304,0005,300
1993-03-165295295195199,0005,190
1993-03-155305305305301,0005,300
1993-03-1254254254254217,0005,420
1993-03-115225225225226,0005,220
1993-03-1052353052152114,0005,210
1993-03-095205205155209,0005,200
1993-03-0850051550051014,0005,100
1993-03-044994994994991,0004,990
1993-03-035005005005003,0005,000
1993-03-025005005005001,0005,000
1993-03-015005005005009,0005,000
1993-02-2650050049550012,0005,000
1993-02-2550550550050031,0005,000
1993-02-2450050050050050,0005,000
1993-02-235305305305304,0005,300
1993-02-225325355325338,0005,330
1993-02-195325325315314,0005,310
1993-02-1853053553053113,0005,310
1993-02-165305305305302,0005,300
1993-02-155355355305303,0005,300
1993-02-125355355325353,0005,350
1993-02-085355355355352,0005,350
1993-02-055255255255252,0005,250
1993-02-035205205205204,0005,200
1993-02-025115115115112,0005,110
1993-02-015195195165162,0005,160
1993-01-295205205055053,0005,050
1993-01-285205305205304,0005,300
1993-01-275105155105103,0005,100
1993-01-265105205005204,0005,200
1993-01-225105105105105,0005,100
1993-01-215205205115209,0005,200
1993-01-205205205205204,0005,200
1993-01-195205205205201,0005,200
1993-01-185205205205207,0005,200
1993-01-145225225225224,0005,220
1993-01-135305305305304,0005,300
1993-01-125495495495491,0005,490
1993-01-085505505505502,0005,500
1993-01-075505505505503,0005,500
1993-01-065315315315311,0005,310
1993-01-055305305305304,0005,300
1993-01-045505505505501,0005,500

分割・併合履歴 ： [2017-08-29]1株→0.1株