8181 (株)東天紅の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	756	761	756	757	1,100	757
2022-12-29	758	759	754	759	2,000	759
2022-12-28	765	765	754	755	5,900	755
2022-12-27	764	770	764	765	3,800	765
2022-12-26	774	774	767	770	3,300	770
2022-12-23	781	782	774	774	4,600	774
2022-12-22	786	788	781	781	3,100	781
2022-12-21	789	790	787	787	2,100	787
2022-12-20	792	792	789	789	1,700	789
2022-12-19	794	794	790	792	1,000	792
2022-12-16	795	795	791	791	2,800	791
2022-12-15	792	796	792	795	1,300	795
2022-12-14	792	793	792	792	1,500	792
2022-12-13	793	796	792	792	7,500	792
2022-12-12	802	802	793	793	1,200	793
2022-12-09	792	795	792	794	1,700	794
2022-12-08	798	798	792	792	2,400	792
2022-12-07	796	796	791	792	2,900	792
2022-12-06	812	812	796	796	2,300	796
2022-12-05	805	810	800	800	2,600	800
2022-12-02	814	814	806	807	1,100	807
2022-12-01	817	819	808	814	3,100	814
2022-11-30	819	821	815	816	2,100	816
2022-11-29	821	821	812	820	1,700	820
2022-11-28	820	820	813	820	3,100	820
2022-11-25	810	820	810	814	4,500	814
2022-11-24	808	812	808	810	1,900	810
2022-11-22	815	815	806	812	1,700	812
2022-11-21	814	814	801	805	1,700	805
2022-11-18	808	813	803	810	1,800	810
2022-11-17	802	807	799	807	800	807
2022-11-16	806	806	800	802	1,200	802
2022-11-15	802	807	802	806	700	806
2022-11-14	801	809	801	802	1,400	802
2022-11-11	807	807	799	805	1,700	805
2022-11-10	800	807	800	807	600	807
2022-11-09	795	807	795	807	2,200	807
2022-11-08	804	804	798	802	1,200	802
2022-11-07	805	806	800	803	1,400	803
2022-11-04	802	808	800	802	1,900	802
2022-11-02	807	807	802	802	700	802
2022-11-01	807	807	800	807	1,200	807
2022-10-31	800	808	798	800	3,600	800
2022-10-28	798	804	793	793	9,400	793
2022-10-27	808	808	804	804	900	804
2022-10-26	809	809	802	804	700	804
2022-10-25	806	810	800	809	1,800	809
2022-10-24	805	809	798	808	2,000	808
2022-10-21	808	814	802	805	900	805
2022-10-20	816	816	802	808	1,300	808
2022-10-19	798	815	797	808	4,000	808
2022-10-18	789	802	789	798	4,400	798
2022-10-17	797	800	792	792	3,100	792
2022-10-14	810	810	791	797	3,600	797
2022-10-13	798	798	787	788	2,400	788
2022-10-12	799	799	791	791	1,900	791
2022-10-11	791	800	791	795	3,200	795
2022-10-07	790	799	790	791	3,600	791
2022-10-06	794	800	793	800	3,700	800
2022-10-05	794	798	793	797	1,300	797
2022-10-04	794	795	789	794	3,900	794
2022-10-03	795	797	791	791	3,400	791
2022-09-30	805	813	795	795	2,500	795
2022-09-29	796	823	796	823	3,000	823
2022-09-28	807	807	796	804	4,800	804
2022-09-27	817	818	809	813	2,900	813
2022-09-26	820	825	818	818	3,500	818
2022-09-22	821	824	820	820	2,700	820
2022-09-21	826	827	821	827	1,800	827
2022-09-20	828	828	824	824	2,800	824
2022-09-16	830	833	828	830	2,600	830
2022-09-15	840	840	830	834	1,900	834
2022-09-14	840	840	829	838	4,600	838
2022-09-13	851	851	840	840	2,400	840
2022-09-12	846	851	843	851	1,900	851
2022-09-09	852	852	840	846	3,000	846
2022-09-08	855	855	846	852	2,700	852
2022-09-07	843	850	841	848	1,900	848
2022-09-06	851	851	843	845	4,200	845
2022-09-05	856	856	850	851	2,000	851
2022-09-02	866	866	855	856	4,700	856
2022-09-01	873	875	866	866	4,700	866
2022-08-31	884	884	874	874	1,700	874
2022-08-30	880	885	875	876	4,200	876
2022-08-29	882	884	876	879	3,600	879
2022-08-26	876	884	876	882	2,900	882
2022-08-25	881	881	877	877	1,100	877
2022-08-24	881	887	881	881	1,000	881
2022-08-23	881	887	878	881	2,400	881
2022-08-22	882	887	881	887	2,900	887
2022-08-19	885	885	881	882	2,300	882
2022-08-18	884	885	880	884	3,100	884
2022-08-17	885	893	884	884	2,600	884
2022-08-16	883	890	883	890	2,600	890
2022-08-15	886	891	883	884	3,700	884
2022-08-12	890	890	885	889	2,200	889
2022-08-10	885	888	884	885	1,300	885
2022-08-09	886	886	885	885	1,200	885
2022-08-08	893	893	884	886	2,100	886
2022-08-05	893	893	891	893	1,100	893
2022-08-04	883	893	883	893	1,800	893
2022-08-03	895	897	883	883	8,500	883
2022-08-02	904	904	900	900	300	900
2022-08-01	895	904	892	904	3,400	904
2022-07-29	895	901	894	895	1,900	895
2022-07-28	900	907	895	895	2,300	895
2022-07-27	903	903	895	895	1,200	895
2022-07-26	896	900	895	895	700	895
2022-07-25	899	899	895	895	1,200	895
2022-07-22	900	900	895	896	1,200	896
2022-07-21	900	903	900	903	1,000	903
2022-07-20	901	902	898	900	2,300	900
2022-07-19	901	902	899	901	1,500	901
2022-07-15	900	901	900	900	1,700	900
2022-07-14	906	912	900	901	4,600	901
2022-07-13	905	912	905	906	1,900	906
2022-07-12	913	913	905	905	1,800	905
2022-07-11	911	916	905	915	3,200	915
2022-07-08	912	912	910	910	1,100	910
2022-07-07	911	920	909	911	1,900	911
2022-07-06	915	920	910	911	2,100	911
2022-07-05	912	915	911	915	1,200	915
2022-07-04	921	924	911	911	1,700	911
2022-07-01	913	913	910	910	2,300	910
2022-06-30	914	924	913	913	1,500	913
2022-06-29	915	929	914	914	3,800	914
2022-06-28	914	928	913	928	1,300	928
2022-06-27	920	920	915	915	900	915
2022-06-24	928	928	921	921	300	921
2022-06-23	921	925	921	925	300	925
2022-06-22	928	929	925	929	1,000	929
2022-06-21	921	926	915	925	900	925
2022-06-20	923	924	915	924	500	924
2022-06-17	915	920	913	920	1,100	920
2022-06-16	920	933	920	933	1,200	933
2022-06-15	920	920	913	913	1,500	913
2022-06-14	922	923	915	915	1,400	915
2022-06-13	928	928	922	925	400	925
2022-06-10	944	944	928	928	2,400	928
2022-06-09	947	949	934	940	1,100	940
2022-06-08	933	940	933	940	1,000	940
2022-06-07	940	940	930	940	2,000	940
2022-06-06	950	950	941	941	400	941
2022-06-03	950	955	929	954	1,900	954
2022-06-02	933	950	933	950	1,800	950
2022-06-01	945	945	940	944	1,300	944
2022-05-31	945	945	935	938	1,600	938
2022-05-30	933	949	917	949	6,100	949
2022-05-27	929	929	916	924	400	924
2022-05-26	919	926	917	924	1,200	924
2022-05-25	920	934	913	934	700	934
2022-05-24	930	930	913	922	1,000	922
2022-05-23	919	930	915	930	600	930
2022-05-20	918	919	915	915	1,000	915
2022-05-19	918	918	918	918	500	918
2022-05-18	936	936	936	936	300	936
2022-05-17	936	936	936	936	200	936
2022-05-16	928	936	923	936	1,000	936
2022-05-13	935	935	926	928	800	928
2022-05-12	925	935	922	935	800	935
2022-05-11	922	922	921	921	300	921
2022-05-10	922	922	921	921	200	921
2022-05-09	928	928	922	922	400	922
2022-05-06	929	929	925	928	500	928
2022-05-02	922	930	922	930	200	930
2022-04-28	936	936	926	936	700	936
2022-04-27	920	940	920	928	2,900	928
2022-04-26	938	938	912	917	2,900	917
2022-04-25	931	938	929	938	1,600	938
2022-04-22	943	943	933	933	800	933
2022-04-21	932	958	932	958	800	958
2022-04-20	968	968	930	932	1,600	932
2022-04-19	967	967	931	940	3,900	940
2022-04-18	928	988	925	980	9,800	980
2022-04-15	932	938	923	923	1,100	923
2022-04-14	947	947	932	932	800	932
2022-04-13	920	935	920	935	1,100	935
2022-04-12	919	930	919	930	1,100	930
2022-04-11	917	927	916	927	800	927
2022-04-08	915	935	915	916	1,900	916
2022-04-07	927	930	912	930	2,400	930
2022-04-06	919	931	919	928	1,500	928
2022-04-05	955	956	940	949	4,200	949
2022-04-04	973	973	955	955	1,500	955
2022-04-01	973	973	973	973	400	973
2022-03-31	955	976	955	959	1,300	959
2022-03-30	965	965	953	955	1,200	955
2022-03-29	979	979	961	965	2,900	965
2022-03-28	985	985	950	951	1,600	951
2022-03-25	989	989	981	985	600	985
2022-03-24	960	990	960	990	4,800	990
2022-03-23	961	973	959	969	3,800	969
2022-03-22	960	960	951	958	2,000	958
2022-03-18	950	975	950	957	3,400	957
2022-03-17	935	948	935	948	1,700	948
2022-03-16	929	939	929	939	1,200	939
2022-03-15	935	938	917	938	4,000	938
2022-03-14	910	925	910	922	1,800	922
2022-03-11	905	911	905	905	1,300	905
2022-03-10	910	921	910	921	700	921
2022-03-09	909	909	905	905	800	905
2022-03-08	912	912	901	908	2,300	908
2022-03-07	918	919	912	912	1,600	912
2022-03-04	930	930	917	918	1,200	918
2022-03-03	929	936	929	935	700	935
2022-03-02	936	936	919	931	900	931
2022-03-01	921	931	921	931	1,300	931
2022-02-28	913	929	913	916	1,500	916
2022-02-25	955	955	893	913	5,900	913
2022-02-24	940	945	907	910	18,500	910
2022-02-22	953	953	943	943	1,200	943
2022-02-21	942	957	942	951	3,100	951
2022-02-18	952	952	952	952	1,800	952
2022-02-17	951	962	950	955	2,700	955
2022-02-16	953	960	953	960	900	960
2022-02-15	959	959	953	953	800	953
2022-02-14	955	961	955	955	1,400	955
2022-02-10	949	955	942	955	1,900	955
2022-02-09	940	949	940	949	800	949
2022-02-08	940	940	939	940	900	940
2022-02-07	940	940	938	938	1,100	938
2022-02-04	947	947	940	940	1,600	940
2022-02-03	941	947	939	941	1,300	941
2022-02-02	940	949	940	941	1,500	941
2022-02-01	950	954	948	948	900	948
2022-01-31	946	952	946	950	300	950
2022-01-28	941	953	934	953	5,200	953
2022-01-27	950	950	939	940	3,100	940
2022-01-26	964	964	947	947	1,700	947
2022-01-25	951	960	950	951	900	951
2022-01-24	958	959	951	951	700	951
2022-01-21	967	967	950	958	1,300	958
2022-01-20	950	956	947	952	1,700	952
2022-01-19	947	967	947	950	3,500	950
2022-01-18	971	971	948	961	1,900	961
2022-01-17	957	957	948	956	1,900	956
2022-01-14	980	980	953	956	4,300	956
2022-01-13	990	990	972	978	3,800	978
2022-01-12	985	990	980	990	2,400	990
2022-01-11	981	999	975	984	10,600	984
2022-01-07	1,030	1,059	1,030	1,059	2,100	1,059
2022-01-06	1,063	1,063	1,030	1,030	4,300	1,030
2022-01-05	1,072	1,090	1,070	1,073	4,800	1,073
2022-01-04	1,044	1,098	1,032	1,072	5,600	1,072

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 [2022年度]

8181 (株)東天紅の時系列データ [2022年度]