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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8181 (株)東天紅 の時系列データ [2023年度]

8181 (株)東天紅の時系列データ [2023年度]