1. HOME >
  2. 株価時系列 >
  3. 8181 >
  4. 2004年

8181 (株)東天紅 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30204208200201103,0002,010
2004-12-2921121320420755,0002,070
2004-12-28204217199212141,0002,120
2004-12-2720020419819939,0001,990
2004-12-2420020019920022,0002,000
2004-12-2220220219919931,0001,990
2004-12-2120020220020117,0002,010
2004-12-2020020220020216,0002,020
2004-12-172022022002018,0002,010
2004-12-162032032022029,0002,020
2004-12-152032042032043,0002,040
2004-12-1420520520220318,0002,030
2004-12-1320520520420515,0002,050
2004-12-1020420420120234,0002,020
2004-12-092022022002004,0002,000
2004-12-082012012002006,0002,000
2004-12-0720220320020011,0002,000
2004-12-062012022012028,0002,020
2004-12-0320220219919934,0001,990
2004-12-022012022012027,0002,020
2004-12-0120320320020025,0002,000
2004-11-302042052042047,0002,040
2004-11-2920520720420411,0002,040
2004-11-2620520520420411,0002,040
2004-11-252022042022043,0002,040
2004-11-2420520820120113,0002,010
2004-11-2220820820720711,0002,070
2004-11-1921121120720725,0002,070
2004-11-1821121120921112,0002,110
2004-11-1720821120820917,0002,090
2004-11-162082082072087,0002,080
2004-11-1520721120720724,0002,070
2004-11-1220620720620711,0002,070
2004-11-1120820920620621,0002,060
2004-11-1020520920520619,0002,060
2004-11-092072092072087,0002,080
2004-11-082072082062084,0002,080
2004-11-052062072052069,0002,060
2004-11-0420620620420415,0002,040
2004-11-022052052052053,0002,050
2004-11-012062062042044,0002,040
2004-10-292042052032058,0002,050
2004-10-2820420520320514,0002,050
2004-10-272032032032031,0002,030
2004-10-262042042032047,0002,040
2004-10-2520320520320410,0002,040
2004-10-222032042032048,0002,040
2004-10-2120620620320515,0002,050
2004-10-2020820820520510,0002,050
2004-10-1920620920620812,0002,080
2004-10-1820520720520610,0002,060
2004-10-1520820820820820,0002,080
2004-10-142102112092098,0002,090
2004-10-1321121121021031,0002,100
2004-10-122122122102104,0002,100
2004-10-082142142112127,0002,120
2004-10-072142142112139,0002,130
2004-10-0621021421021438,0002,140
2004-10-0521121120920910,0002,090
2004-10-0421121120921012,0002,100
2004-10-0120721020720713,0002,070
2004-09-3020721020720812,0002,080
2004-09-292092092062064,0002,060
2004-09-2821321320720730,0002,070
2004-09-2721021120821125,0002,110
2004-09-242052092042095,0002,090
2004-09-2220920920320617,0002,060
2004-09-2121021320920930,0002,090
2004-09-1721321320921011,0002,100
2004-09-1621421520920921,0002,090
2004-09-1521521521121410,0002,140
2004-09-142142142122127,0002,120
2004-09-1321121521121429,0002,140
2004-09-1021021221021045,0002,100
2004-09-092152152112116,0002,110
2004-09-0821221221121215,0002,120
2004-09-0721321521221248,0002,120
2004-09-0621021120721027,0002,100
2004-09-032112112102106,0002,100
2004-09-022112112102103,0002,100
2004-09-012132132112118,0002,110
2004-08-312112122112123,0002,120
2004-08-3021221221221210,0002,120
2004-08-272102112102104,0002,100
2004-08-262122132122138,0002,130
2004-08-252142152132147,0002,140
2004-08-242142152142159,0002,150
2004-08-232112152112126,0002,120
2004-08-202112132112126,0002,120
2004-08-192142142112138,0002,130
2004-08-182142142112119,0002,110
2004-08-172112142112116,0002,110
2004-08-162112132102138,0002,130
2004-08-1321021121021111,0002,110
2004-08-122142142092099,0002,090
2004-08-112102152102155,0002,150
2004-08-102072072072072,0002,070
2004-08-092102102072074,0002,070
2004-08-062102122102106,0002,100
2004-08-052102122102109,0002,100
2004-08-0421021120921112,0002,110
2004-08-0321521520920925,0002,090
2004-08-0221121421121212,0002,120
2004-07-3020921020921010,0002,100
2004-07-292092102082099,0002,090
2004-07-282092142082087,0002,080
2004-07-2720921020720725,0002,070
2004-07-262122142102107,0002,100
2004-07-232122122112118,0002,110
2004-07-222132132122128,0002,120
2004-07-2121321521321510,0002,150
2004-07-2021521521321319,0002,130
2004-07-1621321621121214,0002,120
2004-07-152142152112119,0002,110
2004-07-142172172112118,0002,110
2004-07-1321321721121324,0002,130
2004-07-1221621721321315,0002,130
2004-07-0921721721521510,0002,150
2004-07-0821821821321318,0002,130
2004-07-0721821821421528,0002,150
2004-07-0621621621221212,0002,120
2004-07-052142142112119,0002,110
2004-07-0221021421021010,0002,100
2004-07-012152152112139,0002,130
2004-06-3021621621021021,0002,100
2004-06-2921221521221319,0002,130
2004-06-2821421621121144,0002,110
2004-06-2521121120921010,0002,100
2004-06-2420821220821014,0002,100
2004-06-2321221421121117,0002,110
2004-06-2221421521121120,0002,110
2004-06-2121121421021030,0002,100
2004-06-1821121120820914,0002,090
2004-06-172102102082089,0002,080
2004-06-1621121320821124,0002,110
2004-06-1520921220921124,0002,110
2004-06-1420620920620916,0002,090
2004-06-1120821120520564,0002,050
2004-06-1020921020921029,0002,100
2004-06-092102102072074,0002,070
2004-06-0820920920620613,0002,060
2004-06-0720620720620613,0002,060
2004-06-042062062052059,0002,050
2004-06-0321021020620614,0002,060
2004-06-0220721020620719,0002,070
2004-06-0121021520720743,0002,070
2004-05-3121321621321316,0002,130
2004-05-2820820920720811,0002,080
2004-05-2721121220720711,0002,070
2004-05-262122122112112,0002,110
2004-05-252122132122127,0002,120
2004-05-242102152102148,0002,140
2004-05-2120820920620911,0002,090
2004-05-2020720920520723,0002,070
2004-05-1920721620421610,0002,160
2004-05-1820320819920234,0002,020
2004-05-1720520520120322,0002,030
2004-05-1420620720520520,0002,050
2004-05-1320821120620634,0002,060
2004-05-1220821220520717,0002,070
2004-05-1120120720120135,0002,010
2004-05-1021221320620635,0002,060
2004-05-0722022021721718,0002,170
2004-05-0623323321722533,0002,250
2004-04-3023823823423430,0002,340
2004-04-282352382352387,0002,380
2004-04-2723724023523521,0002,350
2004-04-2623824023723717,0002,370
2004-04-2324224223623622,0002,360
2004-04-2224324324024014,0002,400
2004-04-2123924023924032,0002,400
2004-04-202372382362387,0002,380
2004-04-1923924023523631,0002,360
2004-04-162402402372396,0002,390
2004-04-1523924023523543,0002,350
2004-04-1423423823323739,0002,370
2004-04-1323323323123318,0002,330
2004-04-122322342312318,0002,310
2004-04-0923423423223314,0002,330
2004-04-0823223623123112,0002,310
2004-04-072342342312326,0002,320
2004-04-0623623623123526,0002,350
2004-04-0523823923523577,0002,350
2004-04-0222723222522932,0002,290
2004-04-0122722722422412,0002,240
2004-03-3122522522322522,0002,250
2004-03-3022522622522512,0002,250
2004-03-2922322522222234,0002,220
2004-03-2622422522322530,0002,250
2004-03-2522222322122220,0002,220
2004-03-2422022122022133,0002,210
2004-03-2321722121722020,0002,200
2004-03-2221921921721820,0002,180
2004-03-1922122122022032,0002,200
2004-03-1822022422022435,0002,240
2004-03-1721822021722014,0002,200
2004-03-1621722021721724,0002,170
2004-03-1522022021921916,0002,190
2004-03-1221821921821837,0002,180
2004-03-112182202182197,0002,190
2004-03-1022222221721818,0002,180
2004-03-0921921921721722,0002,170
2004-03-0821521821521659,0002,160
2004-03-0521221421221321,0002,130
2004-03-0421121221021118,0002,110
2004-03-0321021121021111,0002,110
2004-03-0221121120920918,0002,090
2004-03-0121121120820814,0002,080
2004-02-272082102072109,0002,100
2004-02-262102102062064,0002,060
2004-02-2521021020620616,0002,060
2004-02-242102102092108,0002,100
2004-02-2321021120921118,0002,110
2004-02-2021021120921114,0002,110
2004-02-192112122102117,0002,110
2004-02-1821321320821214,0002,120
2004-02-1721221321021021,0002,100
2004-02-1620821320821312,0002,130
2004-02-132082082072087,0002,080
2004-02-122082102072103,0002,100
2004-02-102102102072076,0002,070
2004-02-092082092072076,0002,070
2004-02-062102102072078,0002,070
2004-02-052092092072073,0002,070
2004-02-042072102072086,0002,080
2004-02-0321221220721112,0002,110
2004-02-0220621020421013,0002,100
2004-01-3020820920720713,0002,070
2004-01-2920920920820813,0002,080
2004-01-2820920920820910,0002,090
2004-01-272092092082086,0002,080
2004-01-2621021020920910,0002,090
2004-01-232102102102106,0002,100
2004-01-222082102082095,0002,090
2004-01-212102102082096,0002,090
2004-01-202092102092107,0002,100
2004-01-192102102092098,0002,090
2004-01-162112112092099,0002,090
2004-01-152102102102108,0002,100
2004-01-142122122102108,0002,100
2004-01-132122122112115,0002,110
2004-01-0921121121021010,0002,100
2004-01-0821221220921112,0002,110
2004-01-0721121220821212,0002,120
2004-01-062102102092104,0002,100
2004-01-052092092062077,0002,070

分割・併合履歴 ： [2017-08-29]1株→0.1株