8181 (株)東天紅 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 829 | 829 | 824 | 826 | 3,300 | 826 |
2023-12-28 | 831 | 831 | 830 | 830 | 300 | 830 |
2023-12-27 | 828 | 832 | 828 | 831 | 1,900 | 831 |
2023-12-26 | 825 | 827 | 821 | 825 | 2,800 | 825 |
2023-12-25 | 820 | 823 | 820 | 820 | 2,700 | 820 |
2023-12-22 | 820 | 822 | 820 | 820 | 2,000 | 820 |
2023-12-21 | 819 | 821 | 819 | 820 | 800 | 820 |
2023-12-20 | 821 | 825 | 815 | 824 | 2,600 | 824 |
2023-12-19 | 820 | 821 | 812 | 821 | 7,500 | 821 |
2023-12-18 | 819 | 822 | 818 | 818 | 2,800 | 818 |
2023-12-15 | 824 | 825 | 820 | 820 | 800 | 820 |
2023-12-14 | 828 | 828 | 824 | 824 | 500 | 824 |
2023-12-13 | 825 | 832 | 825 | 828 | 5,800 | 828 |
2023-12-12 | 830 | 831 | 822 | 824 | 1,900 | 824 |
2023-12-11 | 825 | 827 | 820 | 827 | 4,200 | 827 |
2023-12-08 | 821 | 821 | 819 | 819 | 7,800 | 819 |
2023-12-07 | 835 | 835 | 825 | 826 | 8,800 | 826 |
2023-12-06 | 827 | 836 | 827 | 835 | 2,000 | 835 |
2023-12-05 | 822 | 827 | 820 | 827 | 1,300 | 827 |
2023-12-04 | 825 | 830 | 820 | 830 | 3,400 | 830 |
2023-12-01 | 832 | 832 | 824 | 824 | 1,200 | 824 |
2023-11-30 | 827 | 827 | 820 | 825 | 2,700 | 825 |
2023-11-29 | 828 | 833 | 825 | 830 | 3,100 | 830 |
2023-11-28 | 819 | 829 | 809 | 828 | 3,500 | 828 |
2023-11-27 | 815 | 820 | 811 | 819 | 3,500 | 819 |
2023-11-24 | 816 | 816 | 816 | 816 | 200 | 816 |
2023-11-22 | 807 | 817 | 807 | 816 | 1,800 | 816 |
2023-11-21 | 806 | 815 | 806 | 807 | 2,800 | 807 |
2023-11-20 | 820 | 835 | 807 | 807 | 4,600 | 807 |
2023-11-17 | 820 | 820 | 814 | 820 | 1,000 | 820 |
2023-11-16 | 809 | 820 | 809 | 820 | 1,500 | 820 |
2023-11-15 | 805 | 807 | 805 | 805 | 1,400 | 805 |
2023-11-14 | 802 | 802 | 802 | 802 | 200 | 802 |
2023-11-13 | 801 | 801 | 797 | 800 | 2,400 | 800 |
2023-11-10 | 794 | 796 | 794 | 796 | 300 | 796 |
2023-11-09 | 799 | 799 | 794 | 795 | 3,000 | 795 |
2023-11-08 | 810 | 810 | 794 | 794 | 3,300 | 794 |
2023-11-07 | 806 | 806 | 795 | 798 | 3,700 | 798 |
2023-11-06 | 812 | 813 | 786 | 809 | 7,500 | 809 |
2023-11-02 | 806 | 819 | 806 | 810 | 2,300 | 810 |
2023-11-01 | 810 | 810 | 795 | 801 | 6,000 | 801 |
2023-10-31 | 799 | 801 | 792 | 795 | 5,800 | 795 |
2023-10-30 | 816 | 830 | 785 | 785 | 30,900 | 785 |
2023-10-27 | 816 | 821 | 808 | 821 | 4,500 | 821 |
2023-10-26 | 827 | 827 | 817 | 818 | 1,800 | 818 |
2023-10-25 | 834 | 834 | 810 | 827 | 5,100 | 827 |
2023-10-24 | 840 | 840 | 805 | 829 | 7,900 | 829 |
2023-10-23 | 840 | 840 | 825 | 825 | 5,400 | 825 |
2023-10-20 | 842 | 842 | 810 | 825 | 8,400 | 825 |
2023-10-19 | 838 | 848 | 838 | 844 | 3,900 | 844 |
2023-10-18 | 844 | 844 | 844 | 844 | 400 | 844 |
2023-10-17 | 842 | 850 | 826 | 837 | 4,800 | 837 |
2023-10-16 | 847 | 847 | 829 | 838 | 6,400 | 838 |
2023-10-13 | 854 | 854 | 832 | 832 | 13,900 | 832 |
2023-10-12 | 840 | 857 | 829 | 839 | 7,000 | 839 |
2023-10-11 | 825 | 833 | 825 | 831 | 2,700 | 831 |
2023-10-10 | 846 | 846 | 814 | 836 | 4,200 | 836 |
2023-10-06 | 802 | 831 | 801 | 831 | 6,400 | 831 |
2023-10-05 | 811 | 814 | 801 | 809 | 3,800 | 809 |
2023-10-04 | 824 | 824 | 801 | 801 | 6,400 | 801 |
2023-10-03 | 843 | 845 | 821 | 825 | 4,900 | 825 |
2023-10-02 | 847 | 848 | 841 | 843 | 5,200 | 843 |
2023-09-29 | 852 | 855 | 850 | 850 | 1,900 | 850 |
2023-09-28 | 853 | 858 | 846 | 856 | 2,900 | 856 |
2023-09-27 | 854 | 856 | 848 | 856 | 2,500 | 856 |
2023-09-26 | 845 | 856 | 845 | 850 | 2,600 | 850 |
2023-09-25 | 850 | 850 | 845 | 845 | 3,800 | 845 |
2023-09-22 | 838 | 851 | 838 | 850 | 4,700 | 850 |
2023-09-21 | 842 | 844 | 838 | 844 | 4,200 | 844 |
2023-09-20 | 847 | 847 | 840 | 842 | 3,000 | 842 |
2023-09-19 | 854 | 854 | 831 | 850 | 5,200 | 850 |
2023-09-15 | 837 | 845 | 831 | 831 | 3,300 | 831 |
2023-09-14 | 833 | 835 | 825 | 828 | 5,800 | 828 |
2023-09-13 | 826 | 836 | 826 | 836 | 2,300 | 836 |
2023-09-12 | 821 | 835 | 821 | 830 | 4,100 | 830 |
2023-09-11 | 823 | 830 | 823 | 829 | 4,800 | 829 |
2023-09-08 | 838 | 838 | 820 | 827 | 5,400 | 827 |
2023-09-07 | 825 | 838 | 825 | 836 | 3,300 | 836 |
2023-09-06 | 828 | 835 | 828 | 835 | 2,400 | 835 |
2023-09-05 | 841 | 841 | 829 | 833 | 2,800 | 833 |
2023-09-04 | 832 | 841 | 827 | 841 | 3,700 | 841 |
2023-09-01 | 820 | 836 | 820 | 833 | 7,800 | 833 |
2023-08-31 | 835 | 839 | 818 | 822 | 7,100 | 822 |
2023-08-30 | 833 | 850 | 825 | 825 | 16,000 | 825 |
2023-08-29 | 841 | 844 | 828 | 836 | 8,000 | 836 |
2023-08-28 | 827 | 850 | 827 | 841 | 11,400 | 841 |
2023-08-25 | 839 | 839 | 830 | 830 | 11,100 | 830 |
2023-08-24 | 855 | 857 | 840 | 840 | 7,200 | 840 |
2023-08-23 | 847 | 854 | 843 | 845 | 4,600 | 845 |
2023-08-22 | 829 | 845 | 829 | 845 | 3,800 | 845 |
2023-08-21 | 837 | 844 | 814 | 829 | 11,300 | 829 |
2023-08-18 | 859 | 859 | 832 | 837 | 13,100 | 837 |
2023-08-17 | 850 | 875 | 850 | 859 | 11,100 | 859 |
2023-08-16 | 842 | 853 | 842 | 844 | 2,100 | 844 |
2023-08-15 | 840 | 850 | 834 | 845 | 8,400 | 845 |
2023-08-14 | 824 | 835 | 824 | 834 | 6,200 | 834 |
2023-08-10 | 808 | 815 | 808 | 813 | 2,100 | 813 |
2023-08-09 | 818 | 818 | 803 | 807 | 2,300 | 807 |
2023-08-08 | 803 | 808 | 802 | 803 | 2,200 | 803 |
2023-08-07 | 798 | 803 | 796 | 803 | 1,500 | 803 |
2023-08-04 | 795 | 803 | 795 | 803 | 900 | 803 |
2023-08-03 | 795 | 800 | 795 | 795 | 2,100 | 795 |
2023-08-02 | 811 | 811 | 792 | 804 | 6,400 | 804 |
2023-08-01 | 806 | 817 | 806 | 812 | 2,400 | 812 |
2023-07-31 | 797 | 814 | 797 | 806 | 4,100 | 806 |
2023-07-28 | 813 | 817 | 786 | 796 | 16,500 | 796 |
2023-07-27 | 829 | 829 | 811 | 821 | 4,800 | 821 |
2023-07-26 | 840 | 840 | 825 | 831 | 2,600 | 831 |
2023-07-25 | 821 | 839 | 816 | 839 | 16,600 | 839 |
2023-07-24 | 800 | 821 | 800 | 821 | 4,600 | 821 |
2023-07-21 | 796 | 802 | 792 | 800 | 5,100 | 800 |
2023-07-20 | 801 | 801 | 781 | 801 | 7,400 | 801 |
2023-07-19 | 810 | 810 | 795 | 800 | 4,100 | 800 |
2023-07-18 | 795 | 805 | 787 | 804 | 7,900 | 804 |
2023-07-14 | 772 | 788 | 772 | 782 | 17,300 | 782 |
2023-07-13 | 789 | 824 | 789 | 814 | 11,300 | 814 |
2023-07-12 | 776 | 794 | 774 | 794 | 5,500 | 794 |
2023-07-11 | 777 | 782 | 776 | 776 | 2,800 | 776 |
2023-07-10 | 777 | 781 | 775 | 777 | 2,400 | 777 |
2023-07-07 | 777 | 782 | 777 | 781 | 1,700 | 781 |
2023-07-06 | 783 | 805 | 782 | 785 | 2,800 | 785 |
2023-07-05 | 777 | 786 | 777 | 784 | 2,100 | 784 |
2023-07-04 | 786 | 786 | 776 | 777 | 2,700 | 777 |
2023-07-03 | 779 | 786 | 779 | 780 | 1,800 | 780 |
2023-06-30 | 779 | 784 | 778 | 779 | 1,200 | 779 |
2023-06-29 | 774 | 785 | 774 | 779 | 2,900 | 779 |
2023-06-28 | 781 | 785 | 781 | 785 | 1,500 | 785 |
2023-06-27 | 786 | 789 | 778 | 782 | 1,700 | 782 |
2023-06-26 | 784 | 789 | 779 | 786 | 1,500 | 786 |
2023-06-23 | 784 | 784 | 771 | 779 | 2,000 | 779 |
2023-06-22 | 777 | 781 | 776 | 776 | 2,100 | 776 |
2023-06-21 | 772 | 776 | 771 | 776 | 1,300 | 776 |
2023-06-20 | 780 | 783 | 771 | 775 | 2,600 | 775 |
2023-06-19 | 773 | 779 | 773 | 775 | 3,700 | 775 |
2023-06-16 | 766 | 774 | 766 | 773 | 2,600 | 773 |
2023-06-15 | 767 | 779 | 765 | 770 | 4,900 | 770 |
2023-06-14 | 760 | 769 | 760 | 767 | 2,000 | 767 |
2023-06-13 | 767 | 767 | 760 | 760 | 800 | 760 |
2023-06-12 | 769 | 770 | 762 | 762 | 2,900 | 762 |
2023-06-09 | 765 | 770 | 761 | 766 | 4,600 | 766 |
2023-06-08 | 768 | 769 | 765 | 766 | 2,300 | 766 |
2023-06-07 | 768 | 772 | 768 | 771 | 6,900 | 771 |
2023-06-06 | 769 | 777 | 768 | 768 | 500 | 768 |
2023-06-05 | 760 | 777 | 760 | 777 | 4,100 | 777 |
2023-06-02 | 770 | 770 | 757 | 760 | 2,700 | 760 |
2023-06-01 | 761 | 769 | 756 | 762 | 1,500 | 762 |
2023-05-31 | 764 | 769 | 753 | 761 | 4,800 | 761 |
2023-05-30 | 765 | 765 | 755 | 760 | 2,600 | 760 |
2023-05-29 | 755 | 770 | 753 | 761 | 2,300 | 761 |
2023-05-26 | 758 | 758 | 753 | 757 | 1,300 | 757 |
2023-05-25 | 762 | 764 | 755 | 759 | 3,200 | 759 |
2023-05-24 | 766 | 769 | 763 | 768 | 1,000 | 768 |
2023-05-23 | 769 | 769 | 760 | 761 | 1,400 | 761 |
2023-05-22 | 764 | 771 | 764 | 764 | 3,200 | 764 |
2023-05-19 | 774 | 776 | 771 | 771 | 1,400 | 771 |
2023-05-18 | 775 | 779 | 762 | 774 | 3,400 | 774 |
2023-05-17 | 764 | 771 | 764 | 767 | 2,500 | 767 |
2023-05-16 | 762 | 774 | 761 | 766 | 2,400 | 766 |
2023-05-15 | 767 | 773 | 764 | 764 | 5,800 | 764 |
2023-05-12 | 793 | 796 | 772 | 775 | 9,700 | 775 |
2023-05-11 | 833 | 833 | 790 | 797 | 7,400 | 797 |
2023-05-10 | 804 | 825 | 802 | 814 | 8,900 | 814 |
2023-05-09 | 782 | 805 | 782 | 803 | 11,200 | 803 |
2023-05-08 | 767 | 785 | 767 | 782 | 8,700 | 782 |
2023-05-02 | 763 | 766 | 761 | 766 | 1,800 | 766 |
2023-05-01 | 765 | 765 | 756 | 761 | 4,300 | 761 |
2023-04-28 | 760 | 764 | 755 | 759 | 3,200 | 759 |
2023-04-27 | 760 | 764 | 752 | 752 | 11,400 | 752 |
2023-04-26 | 760 | 762 | 754 | 756 | 3,300 | 756 |
2023-04-25 | 762 | 762 | 754 | 755 | 1,800 | 755 |
2023-04-24 | 759 | 760 | 752 | 753 | 2,300 | 753 |
2023-04-21 | 760 | 764 | 752 | 752 | 1,700 | 752 |
2023-04-20 | 755 | 757 | 748 | 749 | 2,200 | 749 |
2023-04-19 | 749 | 752 | 749 | 750 | 2,000 | 750 |
2023-04-18 | 774 | 774 | 749 | 749 | 11,200 | 749 |
2023-04-17 | 757 | 784 | 755 | 759 | 22,300 | 759 |
2023-04-14 | 746 | 749 | 745 | 745 | 2,200 | 745 |
2023-04-13 | 747 | 747 | 743 | 744 | 1,100 | 744 |
2023-04-12 | 745 | 745 | 742 | 745 | 1,400 | 745 |
2023-04-11 | 743 | 747 | 740 | 743 | 1,000 | 743 |
2023-04-10 | 739 | 744 | 738 | 744 | 2,000 | 744 |
2023-04-07 | 737 | 743 | 737 | 738 | 1,500 | 738 |
2023-04-06 | 743 | 744 | 738 | 738 | 3,800 | 738 |
2023-04-05 | 746 | 747 | 744 | 747 | 3,500 | 747 |
2023-04-04 | 756 | 760 | 751 | 755 | 3,300 | 755 |
2023-04-03 | 741 | 755 | 741 | 755 | 4,900 | 755 |
2023-03-31 | 738 | 747 | 738 | 739 | 3,500 | 739 |
2023-03-30 | 740 | 742 | 737 | 742 | 1,400 | 742 |
2023-03-29 | 734 | 742 | 734 | 742 | 3,000 | 742 |
2023-03-28 | 739 | 739 | 733 | 734 | 1,200 | 734 |
2023-03-27 | 739 | 739 | 735 | 739 | 1,500 | 739 |
2023-03-24 | 739 | 744 | 739 | 740 | 1,300 | 740 |
2023-03-23 | 735 | 750 | 734 | 750 | 3,300 | 750 |
2023-03-22 | 735 | 740 | 734 | 740 | 3,400 | 740 |
2023-03-20 | 745 | 745 | 734 | 735 | 2,500 | 735 |
2023-03-17 | 738 | 742 | 737 | 742 | 1,100 | 742 |
2023-03-16 | 740 | 744 | 736 | 741 | 6,100 | 741 |
2023-03-15 | 741 | 742 | 740 | 741 | 1,200 | 741 |
2023-03-14 | 741 | 742 | 740 | 741 | 3,000 | 741 |
2023-03-13 | 743 | 744 | 741 | 743 | 1,800 | 743 |
2023-03-10 | 744 | 747 | 744 | 745 | 2,100 | 745 |
2023-03-09 | 748 | 748 | 744 | 746 | 2,200 | 746 |
2023-03-08 | 745 | 749 | 742 | 748 | 2,200 | 748 |
2023-03-07 | 742 | 747 | 741 | 745 | 3,100 | 745 |
2023-03-06 | 745 | 745 | 742 | 745 | 1,500 | 745 |
2023-03-03 | 741 | 745 | 737 | 745 | 2,400 | 745 |
2023-03-02 | 746 | 748 | 741 | 741 | 3,100 | 741 |
2023-03-01 | 742 | 742 | 741 | 741 | 1,100 | 741 |
2023-02-28 | 741 | 745 | 740 | 744 | 2,700 | 744 |
2023-02-27 | 745 | 746 | 740 | 742 | 4,300 | 742 |
2023-02-24 | 750 | 754 | 748 | 749 | 9,900 | 749 |
2023-02-22 | 743 | 751 | 743 | 748 | 3,200 | 748 |
2023-02-21 | 753 | 772 | 743 | 750 | 11,000 | 750 |
2023-02-20 | 751 | 751 | 737 | 747 | 12,100 | 747 |
2023-02-17 | 747 | 753 | 747 | 751 | 1,500 | 751 |
2023-02-16 | 747 | 750 | 747 | 750 | 1,100 | 750 |
2023-02-15 | 746 | 749 | 745 | 747 | 1,600 | 747 |
2023-02-14 | 750 | 751 | 747 | 747 | 2,400 | 747 |
2023-02-13 | 746 | 749 | 746 | 749 | 2,100 | 749 |
2023-02-10 | 754 | 755 | 749 | 749 | 1,900 | 749 |
2023-02-09 | 754 | 755 | 754 | 754 | 2,200 | 754 |
2023-02-08 | 750 | 754 | 750 | 754 | 1,700 | 754 |
2023-02-07 | 751 | 751 | 749 | 750 | 2,500 | 750 |
2023-02-06 | 751 | 757 | 751 | 751 | 1,700 | 751 |
2023-02-03 | 749 | 753 | 749 | 751 | 1,000 | 751 |
2023-02-02 | 752 | 754 | 749 | 749 | 2,300 | 749 |
2023-02-01 | 752 | 753 | 748 | 753 | 1,400 | 753 |
2023-01-31 | 748 | 754 | 741 | 748 | 7,000 | 748 |
2023-01-30 | 764 | 765 | 747 | 747 | 13,600 | 747 |
2023-01-27 | 759 | 765 | 759 | 764 | 1,400 | 764 |
2023-01-26 | 760 | 760 | 759 | 759 | 500 | 759 |
2023-01-25 | 759 | 765 | 758 | 761 | 4,100 | 761 |
2023-01-24 | 756 | 758 | 756 | 758 | 2,200 | 758 |
2023-01-23 | 754 | 757 | 754 | 754 | 2,800 | 754 |
2023-01-20 | 751 | 755 | 750 | 755 | 1,000 | 755 |
2023-01-19 | 751 | 753 | 750 | 753 | 1,800 | 753 |
2023-01-18 | 750 | 754 | 749 | 754 | 1,300 | 754 |
2023-01-17 | 752 | 752 | 749 | 750 | 2,900 | 750 |
2023-01-16 | 750 | 757 | 750 | 752 | 1,800 | 752 |
2023-01-13 | 756 | 756 | 748 | 752 | 1,700 | 752 |
2023-01-12 | 751 | 753 | 750 | 750 | 2,900 | 750 |
2023-01-11 | 751 | 759 | 751 | 754 | 1,500 | 754 |
2023-01-10 | 762 | 762 | 752 | 755 | 2,500 | 755 |
2023-01-06 | 755 | 756 | 754 | 755 | 1,700 | 755 |
2023-01-05 | 763 | 763 | 755 | 755 | 3,400 | 755 |
2023-01-04 | 767 | 767 | 756 | 763 | 1,400 | 763 |
分割・併合履歴 : [2017-08-29]1株→0.1株