8181 (株)東天紅の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	985	1,028	985	1,016	3,900	1,016
2021-12-29	951	989	951	985	3,000	985
2021-12-28	959	963	946	946	5,600	946
2021-12-27	970	973	962	963	3,400	963
2021-12-24	971	973	970	970	1,400	970
2021-12-23	978	979	972	972	1,900	972
2021-12-22	986	986	978	980	1,300	980
2021-12-21	987	990	978	981	1,000	981
2021-12-20	989	995	982	985	2,300	985
2021-12-17	982	984	978	984	1,600	984
2021-12-16	989	989	981	984	700	984
2021-12-15	982	988	980	980	1,400	980
2021-12-14	987	988	982	986	1,700	986
2021-12-13	1,003	1,003	982	987	2,400	987
2021-12-10	1,002	1,045	987	992	8,100	992
2021-12-09	1,006	1,006	987	999	2,900	999
2021-12-08	998	1,007	991	991	2,200	991
2021-12-07	990	1,001	985	995	1,500	995
2021-12-06	988	988	982	982	1,400	982
2021-12-03	983	996	983	987	1,600	987
2021-12-02	1,000	1,001	987	987	1,600	987
2021-12-01	1,001	1,002	999	1,002	900	1,002
2021-11-30	1,032	1,043	1,000	1,001	2,100	1,001
2021-11-29	1,051	1,070	1,029	1,029	1,800	1,029
2021-11-26	1,067	1,067	1,051	1,051	500	1,051
2021-11-25	1,074	1,074	1,064	1,068	800	1,068
2021-11-24	1,098	1,098	1,078	1,078	700	1,078
2021-11-22	1,075	1,091	1,075	1,091	700	1,091
2021-11-19	1,066	1,071	1,066	1,070	700	1,070
2021-11-18	1,086	1,086	1,061	1,066	1,100	1,066
2021-11-17	1,086	1,086	1,086	1,086	100	1,086
2021-11-16	1,086	1,087	1,083	1,083	700	1,083
2021-11-15	1,096	1,096	1,083	1,088	700	1,088
2021-11-12	1,104	1,104	1,091	1,096	500	1,096
2021-11-11	1,090	1,092	1,090	1,090	400	1,090
2021-11-10	1,108	1,108	1,108	1,108	100	1,108
2021-11-09	1,098	1,101	1,098	1,098	900	1,098
2021-11-08	1,100	1,107	1,100	1,105	400	1,105
2021-11-05	1,111	1,111	1,095	1,095	500	1,095
2021-11-04	1,115	1,126	1,112	1,112	1,500	1,112
2021-11-02	1,117	1,118	1,115	1,115	300	1,115
2021-11-01	1,097	1,117	1,097	1,117	1,100	1,117
2021-10-29	1,094	1,097	1,088	1,095	800	1,095
2021-10-28	1,079	1,091	1,077	1,077	1,600	1,077
2021-10-27	1,087	1,094	1,083	1,083	1,100	1,083
2021-10-26	1,099	1,102	1,090	1,090	1,500	1,090
2021-10-25	1,102	1,102	1,084	1,099	1,100	1,099
2021-10-22	1,117	1,117	1,102	1,110	600	1,110
2021-10-21	1,102	1,107	1,102	1,107	400	1,107
2021-10-20	1,097	1,104	1,091	1,104	1,600	1,104
2021-10-19	1,080	1,100	1,076	1,087	9,100	1,087
2021-10-18	1,122	1,122	1,109	1,110	3,300	1,110
2021-10-15	1,118	1,127	1,111	1,127	3,500	1,127
2021-10-14	1,103	1,119	1,103	1,109	1,400	1,109
2021-10-13	1,128	1,128	1,111	1,127	2,200	1,127
2021-10-12	1,116	1,128	1,116	1,128	1,200	1,128
2021-10-11	1,123	1,138	1,123	1,124	2,300	1,124
2021-10-08	1,122	1,137	1,113	1,137	1,300	1,137
2021-10-07	1,147	1,147	1,120	1,120	1,100	1,120
2021-10-06	1,128	1,141	1,124	1,125	1,900	1,125
2021-10-05	1,130	1,130	1,129	1,130	500	1,130
2021-10-04	1,141	1,144	1,131	1,138	1,400	1,138
2021-10-01	1,138	1,138	1,112	1,134	1,700	1,134
2021-09-30	1,136	1,136	1,136	1,136	200	1,136
2021-09-29	1,136	1,148	1,132	1,136	2,500	1,136
2021-09-28	1,134	1,148	1,128	1,148	1,500	1,148
2021-09-27	1,156	1,157	1,131	1,134	4,000	1,134
2021-09-24	1,124	1,157	1,124	1,157	1,900	1,157
2021-09-22	1,107	1,124	1,107	1,124	800	1,124
2021-09-21	1,135	1,135	1,073	1,115	2,000	1,115
2021-09-17	1,121	1,141	1,121	1,141	3,000	1,141
2021-09-16	1,125	1,125	1,111	1,122	1,500	1,122
2021-09-15	1,120	1,138	1,112	1,136	3,100	1,136
2021-09-14	1,145	1,145	1,115	1,140	1,500	1,140
2021-09-13	1,125	1,131	1,116	1,131	1,100	1,131
2021-09-10	1,110	1,127	1,110	1,127	1,800	1,127
2021-09-09	1,119	1,120	1,108	1,111	1,900	1,111
2021-09-08	1,119	1,128	1,111	1,128	2,800	1,128
2021-09-07	1,113	1,115	1,110	1,115	1,900	1,115
2021-09-06	1,110	1,115	1,110	1,114	2,100	1,114
2021-09-03	1,103	1,120	1,103	1,116	2,500	1,116
2021-09-02	1,120	1,120	1,103	1,103	1,800	1,103
2021-09-01	1,113	1,116	1,111	1,111	800	1,111
2021-08-31	1,122	1,123	1,110	1,113	1,800	1,113
2021-08-30	1,130	1,130	1,113	1,113	3,800	1,113
2021-08-27	1,120	1,131	1,120	1,131	9,400	1,131
2021-08-26	1,120	1,131	1,120	1,120	4,600	1,120
2021-08-25	1,129	1,130	1,128	1,130	1,200	1,130
2021-08-24	1,126	1,129	1,112	1,129	2,700	1,129
2021-08-23	1,110	1,126	1,110	1,126	1,900	1,126
2021-08-20	1,110	1,119	1,108	1,108	4,200	1,108
2021-08-19	1,113	1,120	1,112	1,112	800	1,112
2021-08-18	1,127	1,128	1,113	1,113	2,000	1,113
2021-08-17	1,116	1,127	1,116	1,127	1,000	1,127
2021-08-16	1,118	1,126	1,116	1,126	600	1,126
2021-08-13	1,128	1,128	1,115	1,118	1,600	1,118
2021-08-12	1,127	1,128	1,118	1,128	600	1,128
2021-08-11	1,125	1,127	1,117	1,127	1,200	1,127
2021-08-10	1,127	1,127	1,123	1,123	200	1,123
2021-08-06	1,116	1,116	1,116	1,116	600	1,116
2021-08-05	1,120	1,120	1,116	1,116	1,500	1,116
2021-08-04	1,130	1,140	1,120	1,129	1,800	1,129
2021-08-03	1,144	1,144	1,130	1,130	1,200	1,130
2021-08-02	1,125	1,144	1,122	1,144	1,100	1,144
2021-07-30	1,127	1,144	1,127	1,128	600	1,128
2021-07-29	1,117	1,148	1,117	1,143	1,200	1,143
2021-07-28	1,121	1,142	1,121	1,129	1,600	1,129
2021-07-27	1,130	1,130	1,122	1,122	1,000	1,122
2021-07-26	1,130	1,130	1,121	1,128	600	1,128
2021-07-21	1,130	1,138	1,121	1,121	600	1,121
2021-07-20	1,122	1,129	1,118	1,118	1,500	1,118
2021-07-19	1,120	1,141	1,119	1,141	900	1,141
2021-07-16	1,133	1,133	1,125	1,125	600	1,125
2021-07-15	1,134	1,134	1,114	1,133	1,900	1,133
2021-07-14	1,135	1,135	1,119	1,119	700	1,119
2021-07-13	1,132	1,135	1,119	1,119	1,100	1,119
2021-07-12	1,112	1,136	1,112	1,128	2,700	1,128
2021-07-09	1,112	1,128	1,111	1,111	3,700	1,111
2021-07-08	1,144	1,150	1,131	1,131	4,200	1,131
2021-07-07	1,143	1,161	1,143	1,148	1,100	1,148
2021-07-06	1,175	1,175	1,154	1,155	1,900	1,155
2021-07-05	1,162	1,178	1,148	1,165	3,800	1,165
2021-07-02	1,162	1,199	1,162	1,176	5,000	1,176
2021-07-01	1,140	1,180	1,138	1,162	4,400	1,162
2021-06-30	1,185	1,186	1,170	1,170	3,400	1,170
2021-06-29	1,130	1,205	1,130	1,185	6,400	1,185
2021-06-28	1,102	1,140	1,102	1,140	3,700	1,140
2021-06-25	1,168	1,168	1,073	1,102	12,900	1,102
2021-06-24	1,208	1,224	1,138	1,138	16,300	1,138
2021-06-23	1,290	1,290	1,178	1,178	63,500	1,178
2021-06-22	1,172	1,172	1,157	1,170	3,500	1,170
2021-06-21	1,171	1,171	1,151	1,154	3,300	1,154
2021-06-18	1,172	1,172	1,140	1,171	4,500	1,171
2021-06-17	1,130	1,176	1,122	1,172	6,100	1,172
2021-06-16	1,116	1,137	1,116	1,120	800	1,120
2021-06-15	1,120	1,149	1,101	1,109	5,000	1,109
2021-06-14	1,089	1,145	1,089	1,143	10,400	1,143
2021-06-11	1,095	1,095	1,077	1,077	4,100	1,077
2021-06-10	1,096	1,097	1,072	1,076	2,500	1,076
2021-06-09	1,100	1,110	1,073	1,089	7,200	1,089
2021-06-08	1,100	1,100	1,075	1,086	3,700	1,086
2021-06-07	1,057	1,099	1,057	1,081	11,500	1,081
2021-06-04	1,000	1,298	1,000	1,103	116,100	1,103
2021-06-03	1,000	1,008	997	1,008	1,400	1,008
2021-06-02	1,004	1,004	997	1,002	600	1,002
2021-06-01	997	1,005	996	996	1,000	996
2021-05-31	996	1,008	996	997	600	997
2021-05-28	999	1,004	993	1,004	1,700	1,004
2021-05-27	998	998	998	998	200	998
2021-05-26	1,000	1,003	998	998	500	998
2021-05-25	998	999	996	996	500	996
2021-05-24	1,016	1,016	1,002	1,002	600	1,002
2021-05-21	996	1,003	996	997	700	997
2021-05-20	999	999	995	995	1,100	995
2021-05-19	1,003	1,003	994	994	1,100	994
2021-05-18	998	1,000	995	1,000	1,700	1,000
2021-05-17	1,001	1,002	995	999	900	999
2021-05-14	996	1,001	995	995	600	995
2021-05-13	1,002	1,004	997	997	1,000	997
2021-05-12	999	1,002	999	1,002	500	1,002
2021-05-11	998	1,018	998	999	1,100	999
2021-05-10	1,001	1,004	1,000	1,004	300	1,004
2021-05-07	1,032	1,032	999	999	1,000	999
2021-05-06	1,030	1,030	1,005	1,005	400	1,005
2021-04-30	1,001	1,020	998	998	2,700	998
2021-04-28	999	1,008	998	998	1,100	998
2021-04-27	1,009	1,009	998	998	300	998
2021-04-26	1,003	1,003	1,002	1,002	400	1,002
2021-04-23	998	998	995	995	300	995
2021-04-22	997	1,005	997	998	1,200	998
2021-04-21	1,002	1,004	1,002	1,002	600	1,002
2021-04-20	1,012	1,013	995	998	1,900	998
2021-04-19	1,015	1,015	993	1,012	3,800	1,012
2021-04-16	1,002	1,012	996	1,008	3,000	1,008
2021-04-15	996	1,011	996	998	900	998
2021-04-14	1,000	1,003	995	995	900	995
2021-04-13	1,000	1,000	1,000	1,000	200	1,000
2021-04-12	1,005	1,018	1,005	1,018	400	1,018
2021-04-09	994	1,006	994	994	1,400	994
2021-04-08	999	1,011	994	994	1,400	994
2021-04-07	1,005	1,041	994	1,014	2,000	1,014
2021-04-06	1,029	1,029	1,012	1,012	2,200	1,012
2021-04-05	1,051	1,058	1,047	1,047	2,100	1,047
2021-04-02	1,065	1,069	1,057	1,057	400	1,057
2021-04-01	1,074	1,074	1,060	1,060	1,000	1,060
2021-03-31	1,072	1,084	1,066	1,079	1,300	1,079
2021-03-30	1,084	1,084	1,061	1,061	1,900	1,061
2021-03-29	1,067	1,089	1,067	1,089	5,900	1,089
2021-03-26	1,079	1,086	1,056	1,086	1,800	1,086
2021-03-25	1,055	1,086	1,055	1,084	2,100	1,084
2021-03-24	1,063	1,080	1,056	1,056	1,700	1,056
2021-03-23	1,070	1,089	1,068	1,084	1,000	1,084
2021-03-22	1,077	1,087	1,075	1,075	2,200	1,075
2021-03-19	1,079	1,089	1,071	1,087	2,900	1,087
2021-03-18	1,090	1,090	1,074	1,089	3,100	1,089
2021-03-17	1,053	1,075	1,053	1,075	2,600	1,075
2021-03-16	1,044	1,070	1,042	1,069	2,000	1,069
2021-03-15	1,032	1,049	1,026	1,049	2,300	1,049
2021-03-12	1,042	1,055	1,021	1,032	4,000	1,032
2021-03-11	1,000	1,070	991	1,041	12,400	1,041
2021-03-10	978	1,000	978	999	2,900	999
2021-03-09	986	990	974	980	5,000	980
2021-03-08	1,009	1,010	970	985	6,000	985
2021-03-05	973	973	943	964	4,900	964
2021-03-04	940	949	926	949	2,000	949
2021-03-03	910	940	910	940	3,600	940
2021-03-02	939	940	930	940	2,200	940
2021-03-01	941	941	935	939	900	939
2021-02-26	938	946	938	943	1,200	943
2021-02-25	971	971	935	953	5,800	953
2021-02-24	958	958	942	956	9,300	956
2021-02-22	943	953	940	940	4,600	940
2021-02-19	948	949	940	942	1,500	942
2021-02-18	954	954	948	948	2,500	948
2021-02-17	950	954	950	954	2,200	954
2021-02-16	950	953	949	950	1,300	950
2021-02-15	932	950	932	950	1,900	950
2021-02-12	940	940	935	935	2,000	935
2021-02-10	930	939	927	932	1,600	932
2021-02-09	924	942	924	931	800	931
2021-02-08	914	947	914	924	3,900	924
2021-02-05	903	915	903	913	1,200	913
2021-02-04	914	914	904	909	900	909
2021-02-03	909	911	903	903	1,000	903
2021-02-02	903	910	901	909	600	909
2021-02-01	917	917	900	903	1,200	903
2021-01-29	910	910	901	909	900	909
2021-01-28	891	910	891	910	2,700	910
2021-01-27	904	904	890	891	700	891
2021-01-26	904	904	889	890	1,000	890
2021-01-25	900	904	889	899	1,400	899
2021-01-22	898	899	890	899	500	899
2021-01-21	884	899	884	898	500	898
2021-01-20	883	890	883	890	500	890
2021-01-19	888	904	888	890	1,800	890
2021-01-18	897	904	888	888	4,600	888
2021-01-15	898	898	887	897	1,200	897
2021-01-14	908	908	885	885	4,500	885
2021-01-13	908	908	903	908	1,300	908
2021-01-12	909	909	879	908	1,900	908
2021-01-08	895	919	892	917	1,700	917
2021-01-07	880	891	879	891	1,600	891
2021-01-06	867	879	866	878	500	878
2021-01-05	875	879	868	868	1,000	868
2021-01-04	885	885	870	875	1,000	875

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 [2021年度]

8181 (株)東天紅の時系列データ [2021年度]