1. HOME >
  2. 株価時系列 >
  3. 8181 >
  4. 2011年

8181 (株)東天紅 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301121131121132,0001,130
2011-12-291121121121123,0001,120
2011-12-281111131111132,0001,130
2011-12-271111131111137,0001,130
2011-12-261111111111112,0001,110
2011-12-2211011211011210,0001,120
2011-12-211101111101104,0001,100
2011-12-201111121101108,0001,100
2011-12-1911511510211228,0001,120
2011-12-161161161161162,0001,160
2011-12-151171171151156,0001,150
2011-12-141171171171172,0001,170
2011-12-131161201161207,0001,200
2011-12-121211211161168,0001,160
2011-12-0911611811611816,0001,180
2011-12-081171191171193,0001,190
2011-12-071141161141163,0001,160
2011-12-061181181141155,0001,150
2011-12-0512112112012012,0001,200
2011-12-0211812011812013,0001,200
2011-12-0111611811611812,0001,180
2011-11-301161161131155,0001,150
2011-11-291131131131131,0001,130
2011-11-281131141131143,0001,140
2011-11-2511111411011410,0001,140
2011-11-241171171131134,0001,130
2011-11-221171171171171,0001,170
2011-11-211151161151166,0001,160
2011-11-1811511511211312,0001,130
2011-11-171121161121127,0001,120
2011-11-161131131121123,0001,120
2011-11-151141151141153,0001,150
2011-11-141141141141142,0001,140
2011-11-111101131081095,0001,090
2011-11-101071101071106,0001,100
2011-11-091091131091109,0001,100
2011-11-0811311310810810,0001,080
2011-11-041141141131145,0001,140
2011-11-0211311511211316,0001,130
2011-11-011151151131135,0001,130
2011-10-3111511611311349,0001,130
2011-10-2811812011811814,0001,180
2011-10-271161161151165,0001,160
2011-10-261161161161164,0001,160
2011-10-2511711811611611,0001,160
2011-10-241191211181187,0001,180
2011-10-211201201201201,0001,200
2011-10-201191201191202,0001,200
2011-10-1911811911811914,0001,190
2011-10-1812212211911927,0001,190
2011-10-171221221221225,0001,220
2011-10-141231231221222,0001,220
2011-10-131251251221259,0001,250
2011-10-1212312412112314,0001,230
2011-10-111241241241241,0001,240
2011-10-071261261231236,0001,230
2011-10-061261261261261,0001,260
2011-10-051261261231238,0001,230
2011-10-041241241231235,0001,230
2011-10-031261271231246,0001,240
2011-09-301261261231235,0001,230
2011-09-2912612612312313,0001,230
2011-09-2812612712412611,0001,260
2011-09-271221241221244,0001,240
2011-09-261211241211243,0001,240
2011-09-221231231221223,0001,220
2011-09-211251251251251,0001,250
2011-09-2012312412312310,0001,230
2011-09-161261261261264,0001,260
2011-09-151261261251254,0001,250
2011-09-141261261251254,0001,250
2011-09-131261281261286,0001,280
2011-09-121261271261264,0001,260
2011-09-0912712812712819,0001,280
2011-09-081331331291295,0001,290
2011-09-061331341331347,0001,340
2011-09-051291321291324,0001,320
2011-09-021301301301301,0001,300
2011-09-011341341291324,0001,320
2011-08-311341341301306,0001,300
2011-08-301321341321345,0001,340
2011-08-2913513512913015,0001,300
2011-08-2613113313013012,0001,300
2011-08-251331341311317,0001,310
2011-08-241301311301312,0001,310
2011-08-231351351311318,0001,310
2011-08-221331341311317,0001,310
2011-08-191331331331333,0001,330
2011-08-181341341331335,0001,330
2011-08-171331331331331,0001,330
2011-08-161321321321323,0001,320
2011-08-151321321321324,0001,320
2011-08-121271281271274,0001,270
2011-08-111261261231234,0001,230
2011-08-101241261241266,0001,260
2011-08-0912012312012313,0001,230
2011-08-0812712912712711,0001,270
2011-08-0512913012712710,0001,270
2011-08-041291311291305,0001,300
2011-08-031311321291298,0001,290
2011-08-021311321311323,0001,320
2011-08-011311341311345,0001,340
2011-07-291321331321325,0001,320
2011-07-281331331311337,0001,330
2011-07-271351351321323,0001,320
2011-07-261361361361363,0001,360
2011-07-251351351321325,0001,320
2011-07-221311381311387,0001,380
2011-07-2113213213113112,0001,310
2011-07-201321331321325,0001,320
2011-07-191361361341345,0001,340
2011-07-1513313413113415,0001,340
2011-07-1413513813313310,0001,330
2011-07-1313413513113511,0001,350
2011-07-1213113213113210,0001,320
2011-07-111351351331333,0001,330
2011-07-081321341321323,0001,320
2011-07-071341341321323,0001,320
2011-07-061341361321327,0001,320
2011-07-0513813813313315,0001,330
2011-07-0413413513213227,0001,320
2011-07-011331331311328,0001,320
2011-06-3013013213013213,0001,320
2011-06-291301301271293,0001,290
2011-06-281301301271273,0001,270
2011-06-2713113112613011,0001,300
2011-06-241311311291314,0001,310
2011-06-231281301281306,0001,300
2011-06-2212613012612915,0001,290
2011-06-2112613012612613,0001,260
2011-06-201321321311318,0001,310
2011-06-1712912912512512,0001,250
2011-06-161281281271275,0001,270
2011-06-151301311271278,0001,270
2011-06-141281281251289,0001,280
2011-06-1312513212312911,0001,290
2011-06-1013114012612688,0001,260
2011-06-091241241241247,0001,240
2011-06-081231231231232,0001,230
2011-06-071231241231243,0001,240
2011-06-0612812812412417,0001,240
2011-06-031251251231239,0001,230
2011-06-021271271271272,0001,270
2011-06-011271271241253,0001,250
2011-05-311231241231235,0001,230
2011-05-271241241221238,0001,230
2011-05-261231251231238,0001,230
2011-05-251251251221234,0001,230
2011-05-2412112512112511,0001,250
2011-05-231281281251256,0001,250
2011-05-2012512712412715,0001,270
2011-05-1912612612312512,0001,250
2011-05-181281291281286,0001,280
2011-05-171251251241255,0001,250
2011-05-1612412512412412,0001,240
2011-05-1312812812612610,0001,260
2011-05-1213013012712813,0001,280
2011-05-111321331301309,0001,300
2011-05-1013513513013210,0001,320
2011-05-091331331311316,0001,310
2011-05-0613013513013318,0001,330
2011-05-0212913312913215,0001,320
2011-04-281301301291298,0001,290
2011-04-2713213212913023,0001,300
2011-04-2613413412913023,0001,300
2011-04-25133148127132165,0001,320
2011-04-2213714013113244,0001,320
2011-04-2113714113613757,0001,370
2011-04-2014814814014177,0001,410
2011-04-19158159143147382,0001,470
2011-04-18123168121168572,0001,680
2011-04-151231231181189,0001,180
2011-04-141201221201227,0001,220
2011-04-131171201171175,0001,170
2011-04-121171201171173,0001,170
2011-04-1111912011812010,0001,200
2011-04-081171171171174,0001,170
2011-04-071181181171175,0001,170
2011-04-061201201191195,0001,190
2011-04-0512212212012011,0001,200
2011-04-0412812812312313,0001,230
2011-04-0112114412112468,0001,240
2011-03-3111812011812013,0001,200
2011-03-3011712011611613,0001,160
2011-03-291181201181207,0001,200
2011-03-2811611911511910,0001,190
2011-03-2511711811511519,0001,150
2011-03-241181191161169,0001,160
2011-03-231191191171189,0001,180
2011-03-2211812311811920,0001,190
2011-03-1811511610811433,0001,140
2011-03-1711011110510823,0001,080
2011-03-16981149811236,0001,120
2011-03-1512112210111127,0001,110
2011-03-1411712211712041,0001,200
2011-03-1113513513013036,0001,300
2011-03-1014014013513511,0001,350
2011-03-091401401371376,0001,370
2011-03-081391401371389,0001,380
2011-03-0713813913713710,0001,370
2011-03-0413914413913917,0001,390
2011-03-0313814213714212,0001,420
2011-03-0214314313813811,0001,380
2011-03-0114114314014011,0001,400
2011-02-2814214414014119,0001,410
2011-02-2514214414214212,0001,420
2011-02-2414614714414426,0001,440
2011-02-2315015214615166,0001,510
2011-02-2215415415015325,0001,530
2011-02-211541541531545,0001,540
2011-02-1815115315015218,0001,520
2011-02-171521551521528,0001,520
2011-02-161551551521525,0001,520
2011-02-151541551531559,0001,550
2011-02-141521521501526,0001,520
2011-02-101491521491523,0001,520
2011-02-091491521491524,0001,520
2011-02-0814915314915019,0001,500
2011-02-071451481451484,0001,480
2011-02-041471471451459,0001,450
2011-02-031451451441445,0001,440
2011-02-021431481431474,0001,470
2011-02-011451451421427,0001,420
2011-01-3114314414114410,0001,440
2011-01-281451481451457,0001,450
2011-01-271481481451455,0001,450
2011-01-261481481451453,0001,450
2011-01-2514114614114513,0001,450
2011-01-2414114214114213,0001,420
2011-01-2114914914314524,0001,450
2011-01-2015115114814811,0001,480
2011-01-1915015415015211,0001,520
2011-01-1814815114814912,0001,490
2011-01-1715615614615217,0001,520
2011-01-1415215615015430,0001,540
2011-01-13146165145151257,0001,510
2011-01-1214314314314312,0001,430
2011-01-111381421381428,0001,420
2011-01-071411411381383,0001,380
2011-01-061391411391419,0001,410
2011-01-0514014114014113,0001,410
2011-01-041391401391407,0001,400

分割・併合履歴 ： [2017-08-29]1株→0.1株