1. HOME >
  2. 株価時系列 >
  3. 8181 >
  4. 2017年

8181 (株)東天紅 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1572,1622,1302,13615,8002,136
2017-12-282,1552,1792,1532,1603,9002,160
2017-12-272,1682,1682,1352,1645,9002,164
2017-12-262,1882,2182,1582,16811,1002,168
2017-12-252,2072,2112,1702,18129,5002,181
2017-12-222,2522,2532,2062,21515,4002,215
2017-12-212,2352,2592,2352,25215,4002,252
2017-12-202,3512,3522,2052,23545,0002,235
2017-12-192,4832,5002,3502,35747,7002,357
2017-12-182,5742,5782,5462,56016,7002,560
2017-12-152,4882,5502,4852,54810,9002,548
2017-12-142,4802,5042,4662,4885,6002,488
2017-12-132,5002,5022,4522,4746,2002,474
2017-12-122,4802,4942,4712,4922,8002,492
2017-12-112,4922,4922,4612,4805,0002,480
2017-12-082,4602,4792,4602,4767,4002,476
2017-12-072,4692,4772,4632,4635,9002,463
2017-12-062,4372,4732,4142,4335,9002,433
2017-12-052,4292,4452,4132,4315,2002,431
2017-12-042,4592,4922,4262,44511,2002,445
2017-12-012,4212,4582,4102,43214,4002,432
2017-11-302,4052,4242,3742,40215,6002,402
2017-11-292,5272,5272,4032,41821,9002,418
2017-11-282,6392,6392,5272,53435,8002,534
2017-11-272,5482,6002,5132,60037,1002,600
2017-11-242,4482,5002,4242,47327,5002,473
2017-11-222,3982,4492,3982,42321,1002,423
2017-11-212,3802,4212,3642,39013,6002,390
2017-11-202,3292,3502,3122,3426,3002,342
2017-11-172,3112,3212,3082,3214,7002,321
2017-11-162,2882,3372,2862,3074,1002,307
2017-11-152,3012,3022,2802,2803,1002,280
2017-11-132,3252,3982,3002,33223,2002,332
2017-11-102,2782,3002,2762,2967,2002,296
2017-11-092,3052,3052,2802,28612,6002,286
2017-11-082,3112,3112,2892,2968,1002,296
2017-11-072,3022,3112,2992,3119,3002,311
2017-11-062,3052,3362,3002,3024,1002,302
2017-11-022,3102,3112,3042,3113,5002,311
2017-11-012,3252,3252,3042,3108,0002,310
2017-10-312,3062,3192,3032,3054,7002,305
2017-10-302,3192,3352,3132,3159,8002,315
2017-10-272,3392,3392,3092,3263,6002,326
2017-10-262,3132,3282,3062,3154,1002,315
2017-10-252,3502,3502,3052,3134,1002,313
2017-10-242,3432,3502,3402,3452,9002,345
2017-10-232,3502,3572,3332,3424,9002,342
2017-10-202,3072,3352,2812,3237,7002,323
2017-10-192,2742,3012,2742,2843,8002,284
2017-10-182,2972,3202,2742,2774,8002,277
2017-10-172,2952,2962,2812,2895,3002,289
2017-10-162,3022,3222,2912,2975,5002,297
2017-10-132,3672,3672,2702,30217,3002,302
2017-10-122,3502,3652,3252,34227,6002,342
2017-10-112,4452,4602,4302,4509,1002,450
2017-10-102,3802,4582,3612,4307,9002,430
2017-10-062,3962,3982,3722,3854,9002,385
2017-10-052,4082,4342,3922,3937,5002,393
2017-10-042,4772,4772,4082,4088,3002,408
2017-10-032,4562,4972,4562,4656,6002,465
2017-10-022,4432,4702,4392,4484,3002,448
2017-09-292,4212,4302,4032,4064,7002,406
2017-09-282,4302,4352,4102,4217,6002,421
2017-09-272,4982,4982,4252,4304,2002,430
2017-09-262,4852,4902,4302,44820,2002,448
2017-09-252,5002,5852,4802,48337,6002,483
2017-09-222,5062,5502,4872,5329,3002,532
2017-09-212,5802,5962,5002,53914,2002,539
2017-09-202,5812,6002,5602,58024,2002,580
2017-09-192,5002,5502,4832,54215,5002,542
2017-09-152,4122,4802,4102,46615,4002,466
2017-09-142,4592,4592,4082,43213,2002,432
2017-09-132,3972,4652,3952,41912,0002,419
2017-09-122,3382,3902,3382,37511,8002,375
2017-09-112,2502,3192,2502,3176,2002,317
2017-09-082,3252,3252,2502,2649,0002,264
2017-09-072,3292,3292,2902,2954,0002,295
2017-09-062,2712,3172,2402,31712,2002,317
2017-09-052,3772,3982,3052,31015,1002,310
2017-09-042,4002,4202,3502,40021,0002,400
2017-09-012,4542,4702,3962,41718,1002,417
2017-08-312,5382,5552,4492,47323,2002,473
2017-08-302,5662,5812,5502,55313,1002,553
2017-08-292,5632,5852,5302,55214,2002,552
2017-08-28262264260261238,0002,610
2017-08-25255261253257225,0002,570
2017-08-24247256247255207,0002,550
2017-08-23248250245247218,0002,470
2017-08-22245245240243153,0002,430
2017-08-21249250244245122,0002,450
2017-08-18236246234246337,0002,460
2017-08-17233238233237110,0002,370
2017-08-16231235230234139,0002,340
2017-08-1522923022722978,0002,290
2017-08-14221229221226116,0002,260
2017-08-1022823022522593,0002,250
2017-08-09235235230230186,0002,300
2017-08-08235236233236125,0002,360
2017-08-07228234228233156,0002,330
2017-08-0422722822522789,0002,270
2017-08-0321822521722577,0002,250
2017-08-0221521921421862,0002,180
2017-08-01215217211214132,0002,140
2017-07-3122222221821978,0002,190
2017-07-2822622822222496,0002,240
2017-07-27230232225227157,0002,270
2017-07-26237238232232167,0002,320
2017-07-25232236229235202,0002,350
2017-07-24224233224232350,0002,320
2017-07-21221224220220106,0002,200
2017-07-20213220213220121,0002,200
2017-07-19216216212213142,0002,130
2017-07-18223223215217229,0002,170
2017-07-142472492242251,402,0002,250
2017-07-13205224205223537,0002,230
2017-07-1220420520120489,0002,040
2017-07-1120220520220365,0002,030
2017-07-10202205202202132,0002,020
2017-07-0720520519819995,0001,990
2017-07-06199199196197126,0001,970
2017-07-05199201198199108,0001,990
2017-07-0420120219919980,0001,990
2017-07-0320220320020064,0002,000
2017-06-3020220420120291,0002,020
2017-06-2920420520220326,0002,030
2017-06-2820420420220466,0002,040
2017-06-2720720720220462,0002,040
2017-06-2620920920520664,0002,060
2017-06-2320220720120695,0002,060
2017-06-2220620620220255,0002,020
2017-06-2120820820320588,0002,050
2017-06-20208210206206158,0002,060
2017-06-19201206201206151,0002,060
2017-06-16205207199199366,0001,990
2017-06-15213213205205134,0002,050
2017-06-14208213205212393,0002,120
2017-06-132282292052052,060,0002,050
2017-06-122092901882244,468,0002,240
2017-06-09207212205210322,0002,100
2017-06-08198208195208324,0002,080
2017-06-07189199189198282,0001,980
2017-06-0618718918618742,0001,870
2017-06-05187191185187123,0001,870
2017-06-0219319419019230,0001,920
2017-06-01187193187193102,0001,930
2017-05-31197197184188368,0001,880
2017-05-3019919919519771,0001,970
2017-05-2920320319819990,0001,990
2017-05-26198198196198105,0001,980
2017-05-25199199195196119,0001,960
2017-05-24202203195199402,0001,990
2017-05-231852191771982,592,0001,980
2017-05-22182186182185259,0001,850
2017-05-191852031791791,628,0001,790
2017-05-1817117116717025,0001,700
2017-05-171701711691715,0001,710
2017-05-1616917016917013,0001,700
2017-05-1517017116916921,0001,690
2017-05-121721741701745,0001,740
2017-05-1117117317117218,0001,720
2017-05-1017217517117428,0001,740
2017-05-0917217417117424,0001,740
2017-05-0817217417217439,0001,740
2017-05-0217117417117239,0001,720
2017-05-0117117217017125,0001,710
2017-04-2817117216917119,0001,710
2017-04-2717217216816859,0001,680
2017-04-2616817216717235,0001,720
2017-04-2516716916616832,0001,680
2017-04-2416916916516742,0001,670
2017-04-2116816816616734,0001,670
2017-04-2016416916316738,0001,670
2017-04-19157168157166135,0001,660
2017-04-18159160153159216,0001,590
2017-04-17147185147157888,0001,570
2017-04-1414715014614617,0001,460
2017-04-1314414914314726,0001,470
2017-04-1215015014514757,0001,470
2017-04-1115315315015123,0001,510
2017-04-1015215515215320,0001,530
2017-04-0715515615215226,0001,520
2017-04-0615715715315325,0001,530
2017-04-0516016015815934,0001,590
2017-04-0416516515916036,0001,600
2017-04-0316416616316317,0001,630
2017-03-3116716716516716,0001,670
2017-03-3016516716516520,0001,650
2017-03-2916316516316512,0001,650
2017-03-2816216416216430,0001,640
2017-03-2716416416416414,0001,640
2017-03-2416316516316416,0001,640
2017-03-2316216416116420,0001,640
2017-03-2216416516316414,0001,640
2017-03-2116716716316444,0001,640
2017-03-1716516616516632,0001,660
2017-03-1616916916516544,0001,650
2017-03-1516816816716713,0001,670
2017-03-1416716916716912,0001,690
2017-03-1316816816516721,0001,670
2017-03-1016616716616732,0001,670
2017-03-0916616716416531,0001,650
2017-03-0816916916616734,0001,670
2017-03-071671681671688,0001,680
2017-03-0616716816516737,0001,670
2017-03-0317117116716778,0001,670
2017-03-0217517617117189,0001,710
2017-03-0117517717317557,0001,750
2017-02-2817717817417583,0001,750
2017-02-27172189170177396,0001,770
2017-02-2417317317117239,0001,720
2017-02-2317717717317471,0001,740
2017-02-22182183174177492,0001,770
2017-02-2116717416717367,0001,730
2017-02-2016816916616921,0001,690
2017-02-1716716716516632,0001,660
2017-02-1616816816716720,0001,670
2017-02-1516817016816922,0001,690
2017-02-1416717016716966,0001,690
2017-02-1316616716616721,0001,670
2017-02-1016616616516515,0001,650
2017-02-0916516516416524,0001,650
2017-02-0816416516416412,0001,640
2017-02-0716416416316411,0001,640
2017-02-0616416516316316,0001,630
2017-02-0316316516216340,0001,630
2017-02-0216516616416423,0001,640
2017-02-0116716716516530,0001,650
2017-01-3116516716416755,0001,670
2017-01-3016516616416425,0001,640
2017-01-2716716716516539,0001,650
2017-01-2616416716416753,0001,670
2017-01-2516316616316533,0001,650
2017-01-2416316316116225,0001,620
2017-01-2316516516216320,0001,630
2017-01-2016316716316545,0001,650
2017-01-19165169162164216,0001,640
2017-01-18169171160160237,0001,600
2017-01-171591921571681,970,0001,680
2017-01-1615715815615820,0001,580
2017-01-1315515715415723,0001,570
2017-01-1215615715415743,0001,570
2017-01-1115515715515624,0001,560
2017-01-1015615715515562,0001,550
2017-01-0615315715315644,0001,560
2017-01-0515215415115341,0001,530
2017-01-0415315415015333,0001,530

分割・併合履歴 ： [2017-08-29]1株→0.1株