1. HOME >
  2. 株価時系列 >
  3. 8181 >
  4. 1994年

8181 (株)東天紅 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305565565565561,0005,560
1994-12-295555555555551,0005,550
1994-12-275765765755754,0005,750
1994-12-265525755525756,0005,750
1994-12-2256056054555035,0005,500
1994-12-2155056055056039,0005,600
1994-12-2056556555955914,0005,590
1994-12-195605605605602,0005,600
1994-12-165575575425505,0005,500
1994-12-155505565505569,0005,560
1994-12-145565565565561,0005,560
1994-12-125575575575573,0005,570
1994-12-095425575425577,0005,570
1994-12-085425425425421,0005,420
1994-12-075425425425422,0005,420
1994-12-065425425425421,0005,420
1994-12-055405405405405,0005,400
1994-12-025415415415413,0005,410
1994-12-015365375365374,0005,370
1994-11-305315355315334,0005,330
1994-11-2953053053053010,0005,300
1994-11-285305305305305,0005,300
1994-11-255305355305307,0005,300
1994-11-2453053053053015,0005,300
1994-11-2254956054956024,0005,600
1994-11-215515705515705,0005,700
1994-11-185595595555554,0005,550
1994-11-175445445445441,0005,440
1994-11-1554054354054311,0005,430
1994-11-145435435405403,0005,400
1994-11-115415415405403,0005,400
1994-11-105605605405403,0005,400
1994-11-095495495405407,0005,400
1994-11-085595595505506,0005,500
1994-11-075605705605607,0005,600
1994-11-045605605605603,0005,600
1994-11-025705705705708,0005,700
1994-11-015605605605603,0005,600
1994-10-315575615575604,0005,600
1994-10-285575575575572,0005,570
1994-10-2756556755656713,0005,670
1994-10-2658158155655614,0005,560
1994-10-255845845825823,0005,820
1994-10-245825825815824,0005,820
1994-10-2158258458158124,0005,810
1994-10-205835835815813,0005,810
1994-10-1958458458458425,0005,840
1994-10-1859459458458454,0005,840
1994-10-1758558558458419,0005,840
1994-10-145945945945941,0005,940
1994-10-135845845845845,0005,840
1994-10-125795825765827,0005,820
1994-10-065805805775773,0005,770
1994-10-055805805805807,0005,800
1994-10-0458458558058011,0005,800
1994-09-305815905815855,0005,850
1994-09-285805805805806,0005,800
1994-09-265805855805805,0005,800
1994-09-225775935775805,0005,800
1994-09-215935935735735,0005,730
1994-09-2058061058061015,0006,100
1994-09-195705715705718,0005,710
1994-09-1657057057057010,0005,700
1994-09-145865865705706,0005,700
1994-09-135805805805801,0005,800
1994-09-125955955955952,0005,950
1994-09-095956105916106,0006,100
1994-09-0860961160561016,0006,100
1994-09-0661161161161118,0006,110
1994-09-056116116116117,0006,110
1994-09-0261261261161115,0006,110
1994-09-0161161261161115,0006,110
1994-08-316116116116117,0006,110
1994-08-296126126126125,0006,120
1994-08-266126126116125,0006,120
1994-08-256156156156152,0006,150
1994-08-246176186156158,0006,150
1994-08-236196196196193,0006,190
1994-08-226186196186195,0006,190
1994-08-196166186166185,0006,180
1994-08-1861861861661612,0006,160
1994-08-1761761761661711,0006,170
1994-08-166186186166165,0006,160
1994-08-156186186186181,0006,180
1994-08-126206206206202,0006,200
1994-08-116166206166202,0006,200
1994-08-106246246166167,0006,160
1994-08-096256256256256,0006,250
1994-08-086206206206203,0006,200
1994-08-0562062562062012,0006,200
1994-08-046206206206202,0006,200
1994-08-036186276186273,0006,270
1994-08-0262963061662817,0006,280
1994-08-0161561561561523,0006,150
1994-07-2961561661361320,0006,130
1994-07-2860861460261411,0006,140
1994-07-2761561561561521,0006,150
1994-07-2661561561561511,0006,150
1994-07-2561961961561520,0006,150
1994-07-226246246156169,0006,160
1994-07-2161661661561614,0006,160
1994-07-206256286186189,0006,180
1994-07-196296296156158,0006,150
1994-07-186296306296306,0006,300
1994-07-156256286216217,0006,210
1994-07-1462162562162514,0006,250
1994-07-136216216216214,0006,210
1994-07-126296296216214,0006,210
1994-07-116236236216215,0006,210
1994-07-086296296256256,0006,250
1994-07-076176256176254,0006,250
1994-07-066296306156158,0006,150
1994-07-0560662360561315,0006,130
1994-07-0462062060560517,0006,050
1994-07-0160561060561014,0006,100
1994-06-3061461561461513,0006,150
1994-06-2961561560861518,0006,150
1994-06-2863063061561510,0006,150
1994-06-2761161360861359,0006,130
1994-06-2461561561161113,0006,110
1994-06-236126136126134,0006,130
1994-06-2261161561161138,0006,110
1994-06-2162063061261212,0006,120
1994-06-206316386306309,0006,300
1994-06-1762163062163046,0006,300
1994-06-1662963062162136,0006,210
1994-06-1561162461162422,0006,240
1994-06-146286286206205,0006,200
1994-06-1362962962762916,0006,290
1994-06-1061763061762025,0006,200
1994-06-0962562762062717,0006,270
1994-06-0862662662062510,0006,250
1994-06-0762862861662616,0006,260
1994-06-0661263861263867,0006,380
1994-06-036116126116126,0006,120
1994-06-0262962961862014,0006,200
1994-06-0161862561362536,0006,250
1994-05-3160462860462142,0006,210
1994-05-3060060460060417,0006,040
1994-05-275906005905974,0005,970
1994-05-2658259058158226,0005,820
1994-05-2558158258158216,0005,820
1994-05-2459059058058214,0005,820
1994-05-2358358358258214,0005,820
1994-05-2058458458058218,0005,820
1994-05-195895895855857,0005,850
1994-05-185905915905906,0005,900
1994-05-1758858858758710,0005,870
1994-05-1659059058858810,0005,880
1994-05-135885895815896,0005,890
1994-05-125895895815814,0005,810
1994-05-1158058058058014,0005,800
1994-05-105805805805802,0005,800
1994-05-095805905805908,0005,900
1994-05-065905905855856,0005,850
1994-05-025745835735835,0005,830
1994-04-285715755715715,0005,710
1994-04-2759059057057019,0005,700
1994-04-2660160158058013,0005,800
1994-04-255955995955994,0005,990
1994-04-2259160159160034,0006,000
1994-04-2159760058658632,0005,860
1994-04-20562614562607166,0006,070
1994-04-1956056056056015,0005,600
1994-04-1857057056056010,0005,600
1994-04-155695695605608,0005,600
1994-04-1356856956056914,0005,690
1994-04-125685685605602,0005,600
1994-04-115695695695693,0005,690
1994-04-085605605455456,0005,450
1994-04-0755056055056013,0005,600
1994-04-0655055054955029,0005,500
1994-04-055505505425424,0005,420
1994-04-045505505485484,0005,480
1994-04-0154054054054015,0005,400
1994-03-3153854053854021,0005,400
1994-03-3054254253053059,0005,300
1994-03-295415435415434,0005,430
1994-03-2855055054054010,0005,400
1994-03-255505515505515,0005,510
1994-03-245505515505505,0005,500
1994-03-235505555505506,0005,500
1994-03-2256456455055010,0005,500
1994-03-1856956956456414,0005,640
1994-03-1756157056156910,0005,690
1994-03-1655157355155712,0005,570
1994-03-1554155554154836,0005,480
1994-03-1454454554054525,0005,450
1994-03-1153854553854321,0005,430
1994-03-1054854853653618,0005,360
1994-03-0955855854554885,0005,480
1994-03-0855855955855812,0005,580
1994-03-0755555655255617,0005,560
1994-03-045505525505516,0005,510
1994-03-035545605455607,0005,600
1994-03-025715715605607,0005,600
1994-03-015525565525564,0005,560
1994-02-2854554654454643,0005,460
1994-02-2554454454254425,0005,440
1994-02-2455655655055511,0005,550
1994-02-235525555525554,0005,550
1994-02-225775785645706,0005,700
1994-02-2157657857557832,0005,780
1994-02-1858258557157312,0005,730
1994-02-175625625625624,0005,620
1994-02-165595615595612,0005,610
1994-02-155555585555586,0005,580
1994-02-145755755555608,0005,600
1994-02-105805805805806,0005,800
1994-02-0958658658058012,0005,800
1994-02-085875885855856,0005,850
1994-02-0758958958058011,0005,800
1994-02-045575805575803,0005,800
1994-02-0355557055555617,0005,560
1994-02-0258659257058545,0005,850
1994-02-0157958057558016,0005,800
1994-01-3155657355657041,0005,700
1994-01-285375465365466,0005,460
1994-01-275365415365366,0005,360
1994-01-2654554653854618,0005,460
1994-01-255365455365455,0005,450
1994-01-245475485305478,0005,470
1994-01-215465555465509,0005,500
1994-01-2055655654054112,0005,410
1994-01-195395565395566,0005,560
1994-01-185505605505597,0005,590
1994-01-175275305275303,0005,300
1994-01-145215355215264,0005,260
1994-01-1352553552553117,0005,310
1994-01-125225305225305,0005,300
1994-01-115285285285285,0005,280
1994-01-105245255215216,0005,210
1994-01-075205265205263,0005,260
1994-01-065155285105286,0005,280
1994-01-055155155155154,0005,150

分割・併合履歴 ： [2017-08-29]1株→0.1株