8181 (株)東天紅の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	200	201	199	201	12,000	2,010
2012-12-27	203	204	203	203	22,000	2,030
2012-12-26	203	203	198	202	22,000	2,020
2012-12-25	202	202	195	202	34,000	2,020
2012-12-21	205	205	197	201	18,000	2,010
2012-12-20	206	206	200	202	25,000	2,020
2012-12-19	201	207	201	206	23,000	2,060
2012-12-18	210	214	186	206	251,000	2,060
2012-12-17	203	203	198	198	9,000	1,980
2012-12-14	195	200	195	199	24,000	1,990
2012-12-13	200	200	196	196	15,000	1,960
2012-12-12	195	200	195	197	10,000	1,970
2012-12-11	198	198	196	196	6,000	1,960
2012-12-10	199	201	198	201	4,000	2,010
2012-12-07	202	202	198	198	8,000	1,980
2012-12-06	205	206	201	202	19,000	2,020
2012-12-05	196	205	196	205	19,000	2,050
2012-12-04	197	197	194	196	5,000	1,960
2012-12-03	198	198	194	197	11,000	1,970
2012-11-30	203	203	196	198	19,000	1,980
2012-11-29	203	204	200	200	18,000	2,000
2012-11-28	205	206	200	205	47,000	2,050
2012-11-27	202	205	199	202	28,000	2,020
2012-11-26	200	201	195	197	22,000	1,970
2012-11-22	194	199	191	196	44,000	1,960
2012-11-21	184	190	184	190	11,000	1,900
2012-11-20	189	192	183	184	20,000	1,840
2012-11-19	182	188	182	184	11,000	1,840
2012-11-16	181	182	181	181	12,000	1,810
2012-11-15	180	184	180	184	8,000	1,840
2012-11-14	181	182	179	180	21,000	1,800
2012-11-13	186	186	186	186	2,000	1,860
2012-11-12	179	185	179	181	11,000	1,810
2012-11-09	181	181	181	181	8,000	1,810
2012-11-08	186	186	184	184	8,000	1,840
2012-11-07	186	186	185	186	4,000	1,860
2012-11-06	183	190	183	190	8,000	1,900
2012-11-05	183	185	183	184	11,000	1,840
2012-11-02	186	189	186	187	15,000	1,870
2012-11-01	192	192	188	189	7,000	1,890
2012-10-31	192	192	187	190	10,000	1,900
2012-10-30	189	189	186	187	27,000	1,870
2012-10-29	190	190	189	190	15,000	1,900
2012-10-26	190	192	190	190	6,000	1,900
2012-10-25	189	191	189	190	11,000	1,900
2012-10-24	187	190	187	189	9,000	1,890
2012-10-23	192	195	191	192	19,000	1,920
2012-10-22	199	199	186	195	64,000	1,950
2012-10-19	188	195	181	194	42,000	1,940
2012-10-18	193	194	188	190	68,000	1,900
2012-10-17	195	197	192	192	73,000	1,920
2012-10-16	197	198	194	194	51,000	1,940
2012-10-15	204	204	190	195	168,000	1,950
2012-10-12	213	213	205	205	120,000	2,050
2012-10-11	210	217	209	210	225,000	2,100
2012-10-10	209	209	205	206	68,000	2,060
2012-10-09	210	210	206	209	68,000	2,090
2012-10-05	209	210	201	205	77,000	2,050
2012-10-04	207	211	207	210	88,000	2,100
2012-10-03	199	207	199	207	76,000	2,070
2012-10-02	200	201	199	199	39,000	1,990
2012-10-01	203	203	201	202	35,000	2,020
2012-09-28	196	203	195	203	46,000	2,030
2012-09-27	204	204	197	199	131,000	1,990
2012-09-26	195	202	194	199	162,000	1,990
2012-09-25	190	194	187	194	95,000	1,940
2012-09-24	192	215	191	195	1,019,000	1,950
2012-09-21	184	190	184	190	54,000	1,900
2012-09-20	181	186	181	186	45,000	1,860
2012-09-19	180	184	180	183	30,000	1,830
2012-09-18	180	182	178	180	28,000	1,800
2012-09-14	181	181	177	179	53,000	1,790
2012-09-13	176	177	175	177	12,000	1,770
2012-09-12	177	181	175	175	59,000	1,750
2012-09-11	179	182	175	181	35,000	1,810
2012-09-10	177	178	174	178	16,000	1,780
2012-09-07	180	180	176	179	36,000	1,790
2012-09-06	180	180	175	180	39,000	1,800
2012-09-05	175	190	175	178	123,000	1,780
2012-09-04	174	175	171	171	34,000	1,710
2012-09-03	173	175	171	171	25,000	1,710
2012-08-31	175	175	168	171	54,000	1,710
2012-08-30	169	175	169	173	29,000	1,730
2012-08-29	167	169	165	169	43,000	1,690
2012-08-28	172	172	163	165	203,000	1,650
2012-08-27	173	175	172	172	29,000	1,720
2012-08-24	171	175	171	173	108,000	1,730
2012-08-23	181	181	171	181	69,000	1,810
2012-08-22	192	192	181	182	211,000	1,820
2012-08-21	178	197	176	189	581,000	1,890
2012-08-20	175	178	173	177	106,000	1,770
2012-08-17	169	174	169	174	124,000	1,740
2012-08-16	170	173	168	170	97,000	1,700
2012-08-15	167	172	163	166	67,000	1,660
2012-08-14	170	171	167	168	86,000	1,680
2012-08-13	164	172	162	169	144,000	1,690
2012-08-10	162	163	161	162	31,000	1,620
2012-08-09	159	163	159	162	106,000	1,620
2012-08-08	154	161	154	161	175,000	1,610
2012-08-07	153	156	153	155	71,000	1,550
2012-08-06	149	153	149	153	78,000	1,530
2012-08-03	153	153	148	152	155,000	1,520
2012-08-02	144	155	144	154	150,000	1,540
2012-08-01	141	145	141	145	14,000	1,450
2012-07-31	142	144	141	144	47,000	1,440
2012-07-30	146	146	142	144	56,000	1,440
2012-07-27	146	147	144	144	13,000	1,440
2012-07-26	146	146	143	144	30,000	1,440
2012-07-25	143	147	142	145	91,000	1,450
2012-07-24	138	143	138	142	53,000	1,420
2012-07-23	142	142	139	140	93,000	1,400
2012-07-20	142	146	142	142	120,000	1,420
2012-07-19	141	142	141	141	84,000	1,410
2012-07-18	143	146	140	142	197,000	1,420
2012-07-17	143	145	141	143	189,000	1,430
2012-07-13	160	168	141	145	1,772,000	1,450
2012-07-12	151	153	145	151	494,000	1,510
2012-07-11	172	176	152	153	1,392,000	1,530
2012-07-10	212	233	168	170	5,919,000	1,700
2012-07-09	134	186	132	186	3,351,000	1,860
2012-07-06	139	139	136	136	28,000	1,360
2012-07-05	141	141	137	138	10,000	1,380
2012-07-04	144	144	139	139	20,000	1,390
2012-07-03	141	141	137	139	19,000	1,390
2012-07-02	145	145	139	139	26,000	1,390
2012-06-29	137	143	136	141	25,000	1,410
2012-06-28	141	142	136	137	76,000	1,370
2012-06-27	134	144	133	142	163,000	1,420
2012-06-26	135	138	135	135	8,000	1,350
2012-06-25	136	139	136	137	8,000	1,370
2012-06-22	133	137	132	137	24,000	1,370
2012-06-21	130	138	130	135	98,000	1,350
2012-06-20	130	130	127	129	25,000	1,290
2012-06-19	128	128	126	126	3,000	1,260
2012-06-18	127	127	126	127	10,000	1,270
2012-06-15	124	127	124	127	5,000	1,270
2012-06-14	125	125	124	125	6,000	1,250
2012-06-13	129	129	125	125	10,000	1,250
2012-06-12	126	130	123	130	18,000	1,300
2012-06-11	125	128	125	126	12,000	1,260
2012-06-08	129	130	123	126	32,000	1,260
2012-06-07	123	124	122	124	23,000	1,240
2012-06-06	121	125	121	125	12,000	1,250
2012-06-05	119	120	119	120	9,000	1,200
2012-06-04	120	120	115	119	31,000	1,190
2012-06-01	126	126	121	122	17,000	1,220
2012-05-31	125	128	125	128	12,000	1,280
2012-05-30	125	130	125	130	14,000	1,300
2012-05-29	124	125	123	123	13,000	1,230
2012-05-28	123	123	123	123	8,000	1,230
2012-05-25	123	123	122	123	5,000	1,230
2012-05-24	124	124	121	121	12,000	1,210
2012-05-23	129	129	123	123	16,000	1,230
2012-05-22	131	131	127	129	25,000	1,290
2012-05-21	127	132	127	131	50,000	1,310
2012-05-18	129	145	125	132	171,000	1,320
2012-05-17	122	130	122	125	21,000	1,250
2012-05-16	124	125	123	125	17,000	1,250
2012-05-15	119	124	117	124	86,000	1,240
2012-05-14	132	133	125	127	57,000	1,270
2012-05-11	145	148	137	137	37,000	1,370
2012-05-10	148	148	145	145	21,000	1,450
2012-05-09	149	150	148	148	40,000	1,480
2012-05-08	153	153	148	153	28,000	1,530
2012-05-07	153	153	145	149	39,000	1,490
2012-05-02	154	154	151	153	49,000	1,530
2012-05-01	154	154	152	152	16,000	1,520
2012-04-27	150	153	150	153	32,000	1,530
2012-04-26	150	153	150	151	27,000	1,510
2012-04-25	148	150	148	149	8,000	1,490
2012-04-24	150	152	148	148	11,000	1,480
2012-04-23	153	155	151	153	20,000	1,530
2012-04-20	154	154	151	151	23,000	1,510
2012-04-19	153	153	152	152	21,000	1,520
2012-04-18	155	158	151	154	71,000	1,540
2012-04-17	154	154	150	152	97,000	1,520
2012-04-16	150	159	150	156	164,000	1,560
2012-04-13	148	151	147	151	45,000	1,510
2012-04-12	147	150	143	150	74,000	1,500
2012-04-11	152	153	142	146	100,000	1,460
2012-04-10	156	157	154	154	30,000	1,540
2012-04-09	156	157	155	155	33,000	1,550
2012-04-06	159	159	157	159	52,000	1,590
2012-04-05	155	161	155	159	111,000	1,590
2012-04-04	155	166	154	157	381,000	1,570
2012-04-03	155	157	153	155	96,000	1,550
2012-04-02	154	156	153	154	64,000	1,540
2012-03-30	157	157	153	154	83,000	1,540
2012-03-29	154	174	154	157	862,000	1,570
2012-03-28	154	154	152	152	15,000	1,520
2012-03-27	151	153	148	153	43,000	1,530
2012-03-26	154	154	150	151	54,000	1,510
2012-03-23	154	154	153	154	21,000	1,540
2012-03-22	156	156	152	155	87,000	1,550
2012-03-21	155	157	155	156	44,000	1,560
2012-03-19	157	157	154	155	35,000	1,550
2012-03-16	155	157	155	155	56,000	1,550
2012-03-15	158	158	156	158	47,000	1,580
2012-03-14	158	159	154	158	73,000	1,580
2012-03-13	159	159	152	157	78,000	1,570
2012-03-12	159	160	159	160	67,000	1,600
2012-03-09	163	163	160	161	89,000	1,610
2012-03-08	163	163	160	162	46,000	1,620
2012-03-07	159	163	159	163	55,000	1,630
2012-03-06	160	162	159	162	82,000	1,620
2012-03-05	160	161	158	159	102,000	1,590
2012-03-02	167	167	158	163	103,000	1,630
2012-03-01	168	170	165	167	103,000	1,670
2012-02-29	171	176	164	172	191,000	1,720
2012-02-28	173	178	170	172	242,000	1,720
2012-02-27	167	176	165	173	342,000	1,730
2012-02-24	169	174	165	167	196,000	1,670
2012-02-23	168	172	164	165	191,000	1,650
2012-02-22	164	168	163	166	63,000	1,660
2012-02-21	165	165	162	163	70,000	1,630
2012-02-20	170	170	165	166	75,000	1,660
2012-02-17	166	180	164	166	602,000	1,660
2012-02-16	168	168	163	164	81,000	1,640
2012-02-15	174	174	166	168	98,000	1,680
2012-02-14	165	183	162	170	918,000	1,700
2012-02-13	162	163	159	161	101,000	1,610
2012-02-10	172	172	163	165	135,000	1,650
2012-02-09	180	182	167	171	284,000	1,710
2012-02-08	169	171	167	171	119,000	1,710
2012-02-07	177	180	168	170	506,000	1,700
2012-02-06	169	204	165	182	3,551,000	1,820
2012-02-03	164	164	156	159	142,000	1,590
2012-02-02	163	164	152	156	194,000	1,560
2012-02-01	162	175	161	163	256,000	1,630
2012-01-31	168	169	161	164	219,000	1,640
2012-01-30	170	171	164	168	333,000	1,680
2012-01-27	195	196	173	177	488,000	1,770
2012-01-26	185	222	181	186	2,692,000	1,860
2012-01-25	188	189	178	181	841,000	1,810
2012-01-24	203	206	184	191	1,195,000	1,910
2012-01-23	209	221	199	221	2,108,000	2,210
2012-01-20	123	171	123	171	2,839,000	1,710
2012-01-19	118	129	116	121	76,000	1,210
2012-01-18	118	119	115	118	9,000	1,180
2012-01-16	115	115	115	115	1,000	1,150
2012-01-13	118	118	113	115	14,000	1,150
2012-01-12	115	117	115	116	8,000	1,160
2012-01-11	118	118	116	116	4,000	1,160
2012-01-10	118	118	118	118	1,000	1,180
2012-01-06	118	118	115	115	8,000	1,150
2012-01-05	116	117	115	116	9,000	1,160
2012-01-04	115	116	111	114	17,000	1,140

分割・併合履歴： [2017-08-29]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8181 (株)東天紅 の時系列データ [2012年度]

8181 (株)東天紅の時系列データ [2012年度]