8181 (株)東天紅の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	150	153	150	152	15,000	1,520
2016-12-29	150	151	149	150	21,000	1,500
2016-12-28	149	150	149	150	11,000	1,500
2016-12-27	151	151	148	150	23,000	1,500
2016-12-26	150	153	150	150	17,000	1,500
2016-12-22	151	152	150	151	35,000	1,510
2016-12-21	152	154	151	151	51,000	1,510
2016-12-20	155	155	152	153	16,000	1,530
2016-12-19	154	156	154	155	55,000	1,550
2016-12-16	154	154	151	154	38,000	1,540
2016-12-15	151	154	150	154	46,000	1,540
2016-12-14	154	154	150	151	59,000	1,510
2016-12-13	153	153	152	153	21,000	1,530
2016-12-12	158	158	151	153	104,000	1,530
2016-12-09	147	156	147	152	242,000	1,520
2016-12-08	147	147	147	147	48,000	1,470
2016-12-07	145	147	145	147	41,000	1,470
2016-12-06	144	145	143	144	27,000	1,440
2016-12-05	145	146	143	144	40,000	1,440
2016-12-02	149	149	146	146	42,000	1,460
2016-12-01	147	149	147	148	18,000	1,480
2016-11-30	146	148	146	147	30,000	1,470
2016-11-29	145	147	144	146	39,000	1,460
2016-11-28	145	145	143	144	12,000	1,440
2016-11-25	142	146	142	143	63,000	1,430
2016-11-24	143	143	141	142	54,000	1,420
2016-11-22	141	142	140	140	33,000	1,400
2016-11-21	139	140	138	140	26,000	1,400
2016-11-18	139	142	138	138	20,000	1,380
2016-11-17	138	139	137	138	52,000	1,380
2016-11-16	138	142	138	140	24,000	1,400
2016-11-15	138	140	137	138	7,000	1,380
2016-11-14	139	142	138	140	13,000	1,400
2016-11-11	138	141	138	139	18,000	1,390
2016-11-10	138	141	137	137	26,000	1,370
2016-11-09	141	142	132	132	55,000	1,320
2016-11-08	141	143	141	142	16,000	1,420
2016-11-07	144	144	142	142	7,000	1,420
2016-11-04	141	143	141	143	21,000	1,430
2016-11-02	144	145	143	145	18,000	1,450
2016-11-01	146	146	145	146	14,000	1,460
2016-10-31	145	146	145	145	25,000	1,450
2016-10-28	143	144	141	144	104,000	1,440
2016-10-27	141	143	140	143	54,000	1,430
2016-10-26	142	142	140	141	85,000	1,410
2016-10-25	146	146	144	144	24,000	1,440
2016-10-24	145	146	144	144	28,000	1,440
2016-10-21	146	146	144	144	28,000	1,440
2016-10-20	141	144	141	144	47,000	1,440
2016-10-19	143	143	140	141	106,000	1,410
2016-10-18	149	149	144	144	63,000	1,440
2016-10-17	143	146	142	144	216,000	1,440
2016-10-14	137	174	136	147	2,010,000	1,470
2016-10-13	135	136	133	133	33,000	1,330
2016-10-12	135	136	134	134	5,000	1,340
2016-10-11	133	136	133	135	17,000	1,350
2016-10-07	132	133	132	133	11,000	1,330
2016-10-06	135	136	132	132	26,000	1,320
2016-10-05	137	137	133	134	15,000	1,340
2016-10-04	134	134	132	134	25,000	1,340
2016-10-03	132	142	131	134	140,000	1,340
2016-09-30	131	131	131	131	4,000	1,310
2016-09-29	130	131	130	131	18,000	1,310
2016-09-28	130	131	130	130	6,000	1,300
2016-09-27	129	131	128	130	22,000	1,300
2016-09-26	130	131	129	129	13,000	1,290
2016-09-23	131	132	131	131	20,000	1,310
2016-09-21	132	132	130	131	9,000	1,310
2016-09-20	131	132	129	129	15,000	1,290
2016-09-16	128	129	127	129	27,000	1,290
2016-09-15	129	130	129	129	14,000	1,290
2016-09-14	129	131	128	128	46,000	1,280
2016-09-13	132	132	130	130	9,000	1,300
2016-09-12	131	131	131	131	7,000	1,310
2016-09-09	132	132	131	131	10,000	1,310
2016-09-08	131	132	130	131	18,000	1,310
2016-09-07	130	131	130	131	18,000	1,310
2016-09-06	131	131	129	129	46,000	1,290
2016-09-05	130	136	130	130	94,000	1,300
2016-09-02	132	132	130	130	13,000	1,300
2016-09-01	131	131	130	130	9,000	1,300
2016-08-31	131	131	130	131	12,000	1,310
2016-08-30	131	132	130	130	36,000	1,300
2016-08-29	131	132	131	132	28,000	1,320
2016-08-26	132	132	131	132	23,000	1,320
2016-08-25	132	132	131	132	15,000	1,320
2016-08-24	132	132	131	132	28,000	1,320
2016-08-23	131	132	131	132	31,000	1,320
2016-08-22	132	133	131	131	26,000	1,310
2016-08-19	131	132	131	132	5,000	1,320
2016-08-18	132	132	131	131	13,000	1,310
2016-08-17	131	132	130	131	32,000	1,310
2016-08-16	134	134	131	131	21,000	1,310
2016-08-15	134	134	133	134	15,000	1,340
2016-08-12	134	134	133	133	14,000	1,330
2016-08-10	134	134	132	132	34,000	1,320
2016-08-09	132	133	132	132	10,000	1,320
2016-08-08	131	131	131	131	27,000	1,310
2016-08-05	133	133	130	131	54,000	1,310
2016-08-04	137	137	132	132	25,000	1,320
2016-08-03	134	135	131	132	35,000	1,320
2016-08-02	138	138	134	134	16,000	1,340
2016-08-01	134	135	133	135	20,000	1,350
2016-07-29	134	134	130	133	51,000	1,330
2016-07-28	134	135	133	134	19,000	1,340
2016-07-27	133	137	133	135	17,000	1,350
2016-07-26	135	135	132	132	45,000	1,320
2016-07-25	136	137	135	135	34,000	1,350
2016-07-22	141	141	136	137	38,000	1,370
2016-07-21	142	143	138	143	46,000	1,430
2016-07-20	143	143	134	142	64,000	1,420
2016-07-19	147	154	137	139	386,000	1,390
2016-07-15	139	145	137	141	110,000	1,410
2016-07-14	131	136	131	135	85,000	1,350
2016-07-13	131	132	131	131	37,000	1,310
2016-07-12	130	131	129	131	38,000	1,310
2016-07-11	129	131	129	130	44,000	1,300
2016-07-08	130	130	129	129	20,000	1,290
2016-07-07	128	129	128	129	10,000	1,290
2016-07-06	130	130	128	129	11,000	1,290
2016-07-05	130	130	128	130	19,000	1,300
2016-07-04	130	130	128	130	19,000	1,300
2016-07-01	129	129	128	128	12,000	1,280
2016-06-30	129	130	129	129	14,000	1,290
2016-06-29	127	130	127	128	20,000	1,280
2016-06-28	129	129	126	127	24,000	1,270
2016-06-27	130	130	127	128	13,000	1,280
2016-06-24	131	131	125	125	61,000	1,250
2016-06-23	131	132	131	131	29,000	1,310
2016-06-22	130	131	130	131	4,000	1,310
2016-06-21	130	130	129	130	10,000	1,300
2016-06-20	132	132	130	130	12,000	1,300
2016-06-17	129	132	129	132	37,000	1,320
2016-06-16	131	131	128	130	44,000	1,300
2016-06-15	129	131	129	129	40,000	1,290
2016-06-14	130	131	130	130	7,000	1,300
2016-06-13	132	133	130	130	44,000	1,300
2016-06-10	131	132	131	132	30,000	1,320
2016-06-09	130	131	130	131	13,000	1,310
2016-06-08	131	131	130	130	22,000	1,300
2016-06-07	130	131	130	131	10,000	1,310
2016-06-06	131	131	130	131	14,000	1,310
2016-06-03	131	132	131	131	32,000	1,310
2016-06-02	131	131	131	131	12,000	1,310
2016-06-01	131	132	131	132	7,000	1,320
2016-05-31	132	133	131	131	23,000	1,310
2016-05-30	131	132	131	132	35,000	1,320
2016-05-27	129	132	129	131	43,000	1,310
2016-05-26	128	131	128	130	20,000	1,300
2016-05-25	130	130	128	128	3,000	1,280
2016-05-24	127	127	127	127	24,000	1,270
2016-05-23	129	129	128	129	11,000	1,290
2016-05-20	129	129	128	129	28,000	1,290
2016-05-19	129	130	128	129	30,000	1,290
2016-05-18	132	136	128	129	375,000	1,290
2016-05-17	125	126	123	124	65,000	1,240
2016-05-16	126	128	124	124	51,000	1,240
2016-05-13	128	128	124	126	52,000	1,260
2016-05-12	129	129	128	129	20,000	1,290
2016-05-11	131	131	129	129	47,000	1,290
2016-05-10	131	133	130	130	33,000	1,300
2016-05-09	131	131	130	130	18,000	1,300
2016-05-06	130	131	130	130	6,000	1,300
2016-05-02	130	130	130	130	3,000	1,300
2016-04-28	129	132	129	130	20,000	1,300
2016-04-27	130	132	130	131	27,000	1,310
2016-04-26	132	132	129	130	28,000	1,300
2016-04-25	132	132	131	132	8,000	1,320
2016-04-22	131	132	130	132	8,000	1,320
2016-04-21	131	133	131	131	22,000	1,310
2016-04-20	131	132	131	131	11,000	1,310
2016-04-19	131	131	129	130	18,000	1,300
2016-04-18	131	131	129	130	34,000	1,300
2016-04-15	130	132	130	131	8,000	1,310
2016-04-14	130	132	130	130	27,000	1,300
2016-04-13	131	131	129	129	17,000	1,290
2016-04-12	130	132	130	131	13,000	1,310
2016-04-11	130	132	130	130	10,000	1,300
2016-04-08	133	133	128	130	22,000	1,300
2016-04-07	131	131	129	129	21,000	1,290
2016-04-06	128	134	128	131	16,000	1,310
2016-04-05	129	130	128	128	14,000	1,280
2016-04-04	132	132	130	131	8,000	1,310
2016-04-01	132	132	127	128	35,000	1,280
2016-03-31	133	134	131	131	14,000	1,310
2016-03-30	134	134	133	133	14,000	1,330
2016-03-29	135	135	134	134	8,000	1,340
2016-03-28	136	136	134	134	22,000	1,340
2016-03-25	133	136	133	136	17,000	1,360
2016-03-24	135	135	133	135	7,000	1,350
2016-03-23	134	134	134	134	10,000	1,340
2016-03-22	133	135	133	133	13,000	1,330
2016-03-18	136	136	132	132	14,000	1,320
2016-03-17	134	134	132	132	13,000	1,320
2016-03-16	135	135	134	134	11,000	1,340
2016-03-15	136	136	134	135	11,000	1,350
2016-03-14	138	138	132	134	24,000	1,340
2016-03-11	134	134	134	134	14,000	1,340
2016-03-10	133	134	132	134	13,000	1,340
2016-03-09	132	133	131	132	16,000	1,320
2016-03-08	135	135	132	133	9,000	1,330
2016-03-07	134	134	133	133	11,000	1,330
2016-03-04	132	134	131	132	19,000	1,320
2016-03-03	129	131	129	131	25,000	1,310
2016-03-02	130	130	129	129	20,000	1,290
2016-03-01	129	131	128	129	17,000	1,290
2016-02-29	132	132	128	128	27,000	1,280
2016-02-26	134	136	129	129	44,000	1,290
2016-02-25	132	134	132	132	35,000	1,320
2016-02-24	133	144	130	136	37,000	1,360
2016-02-23	131	135	130	134	30,000	1,340
2016-02-22	131	132	129	130	44,000	1,300
2016-02-19	132	132	130	130	27,000	1,300
2016-02-18	133	133	131	132	28,000	1,320
2016-02-17	130	130	129	129	17,000	1,290
2016-02-16	130	133	129	129	40,000	1,290
2016-02-15	131	132	129	130	77,000	1,300
2016-02-12	138	143	137	137	34,000	1,370
2016-02-10	147	147	142	142	30,000	1,420
2016-02-09	154	154	141	142	55,000	1,420
2016-02-08	154	156	151	156	26,000	1,560
2016-02-05	158	159	156	156	21,000	1,560
2016-02-04	164	164	158	159	45,000	1,590
2016-02-03	159	163	156	161	52,000	1,610
2016-02-02	164	165	149	162	284,000	1,620
2016-02-01	142	145	142	144	26,000	1,440
2016-01-29	137	143	137	142	4,000	1,420
2016-01-28	137	142	137	138	25,000	1,380
2016-01-27	135	141	135	141	12,000	1,410
2016-01-26	134	136	134	135	15,000	1,350
2016-01-25	132	134	132	134	11,000	1,340
2016-01-22	125	133	125	132	28,000	1,320
2016-01-21	126	129	123	123	55,000	1,230
2016-01-20	131	131	126	126	59,000	1,260
2016-01-19	134	135	131	132	52,000	1,320
2016-01-18	131	136	131	133	41,000	1,330
2016-01-15	140	140	137	138	25,000	1,380
2016-01-14	140	141	139	139	27,000	1,390
2016-01-13	140	143	140	142	22,000	1,420
2016-01-12	142	142	140	140	24,000	1,400
2016-01-08	141	145	141	144	53,000	1,440
2016-01-07	150	150	146	146	27,000	1,460
2016-01-06	149	150	148	149	37,000	1,490
2016-01-05	149	150	149	149	18,000	1,490
2016-01-04	149	150	149	150	16,000	1,500

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 [2016年度]

8181 (株)東天紅の時系列データ [2016年度]