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
2023-12-298298298248263,300826
2023-12-28831831830830300830
2023-12-278288328288311,900831
2023-12-268258278218252,800825
2023-12-258208238208202,700820
2023-12-228208228208202,000820
2023-12-21819821819820800820
2023-12-208218258158242,600824
2023-12-198208218128217,500821
2023-12-188198228188182,800818
2023-12-15824825820820800820
2023-12-14828828824824500824
2023-12-138258328258285,800828
2023-12-128308318228241,900824
2023-12-118258278208274,200827
2023-12-088218218198197,800819
2023-12-078358358258268,800826
2023-12-068278368278352,000835
2023-12-058228278208271,300827
2023-12-048258308208303,400830
2023-12-018328328248241,200824
2023-11-308278278208252,700825
2023-11-298288338258303,100830
2023-11-288198298098283,500828
2023-11-278158208118193,500819
2023-11-24816816816816200816
2023-11-228078178078161,800816
2023-11-218068158068072,800807
2023-11-208208358078074,600807
2023-11-178208208148201,000820
2023-11-168098208098201,500820
2023-11-158058078058051,400805
2023-11-14802802802802200802
2023-11-138018017978002,400800
2023-11-10794796794796300796
2023-11-097997997947953,000795
2023-11-088108107947943,300794
2023-11-078068067957983,700798
2023-11-068128137868097,500809
2023-11-028068198068102,300810
2023-11-018108107958016,000801
2023-10-317998017927955,800795
2023-10-3081683078578530,900785
2023-10-278168218088214,500821
2023-10-268278278178181,800818
2023-10-258348348108275,100827
2023-10-248408408058297,900829
2023-10-238408408258255,400825
2023-10-208428428108258,400825
2023-10-198388488388443,900844
2023-10-18844844844844400844
2023-10-178428508268374,800837
2023-10-168478478298386,400838
2023-10-1385485483283213,900832
2023-10-128408578298397,000839
2023-10-118258338258312,700831
2023-10-108468468148364,200836
2023-10-068028318018316,400831
2023-10-058118148018093,800809
2023-10-048248248018016,400801
2023-10-038438458218254,900825
2023-10-028478488418435,200843
2023-09-298528558508501,900850
2023-09-288538588468562,900856
2023-09-278548568488562,500856
2023-09-268458568458502,600850
2023-09-258508508458453,800845
2023-09-228388518388504,700850
2023-09-218428448388444,200844
2023-09-208478478408423,000842
2023-09-198548548318505,200850
2023-09-158378458318313,300831
2023-09-148338358258285,800828
2023-09-138268368268362,300836
2023-09-128218358218304,100830
2023-09-118238308238294,800829
2023-09-088388388208275,400827
2023-09-078258388258363,300836
2023-09-068288358288352,400835
2023-09-058418418298332,800833
2023-09-048328418278413,700841
2023-09-018208368208337,800833
2023-08-318358398188227,100822
2023-08-3083385082582516,000825
2023-08-298418448288368,000836
2023-08-2882785082784111,400841
2023-08-2583983983083011,100830
2023-08-248558578408407,200840
2023-08-238478548438454,600845
2023-08-228298458298453,800845
2023-08-2183784481482911,300829
2023-08-1885985983283713,100837
2023-08-1785087585085911,100859
2023-08-168428538428442,100844
2023-08-158408508348458,400845
2023-08-148248358248346,200834
2023-08-108088158088132,100813
2023-08-098188188038072,300807
2023-08-088038088028032,200803
2023-08-077988037968031,500803
2023-08-04795803795803900803
2023-08-037958007957952,100795
2023-08-028118117928046,400804
2023-08-018068178068122,400812
2023-07-317978147978064,100806
2023-07-2881381778679616,500796
2023-07-278298298118214,800821
2023-07-268408408258312,600831
2023-07-2582183981683916,600839
2023-07-248008218008214,600821
2023-07-217968027928005,100800
2023-07-208018017818017,400801
2023-07-198108107958004,100800
2023-07-187958057878047,900804
2023-07-1477278877278217,300782
2023-07-1378982478981411,300814
2023-07-127767947747945,500794
2023-07-117777827767762,800776
2023-07-107777817757772,400777
2023-07-077777827777811,700781
2023-07-067838057827852,800785
2023-07-057777867777842,100784
2023-07-047867867767772,700777
2023-07-037797867797801,800780
2023-06-307797847787791,200779
2023-06-297747857747792,900779
2023-06-287817857817851,500785
2023-06-277867897787821,700782
2023-06-267847897797861,500786
2023-06-237847847717792,000779
2023-06-227777817767762,100776
2023-06-217727767717761,300776
2023-06-207807837717752,600775
2023-06-197737797737753,700775
2023-06-167667747667732,600773
2023-06-157677797657704,900770
2023-06-147607697607672,000767
2023-06-13767767760760800760
2023-06-127697707627622,900762
2023-06-097657707617664,600766
2023-06-087687697657662,300766
2023-06-077687727687716,900771
2023-06-06769777768768500768
2023-06-057607777607774,100777
2023-06-027707707577602,700760
2023-06-017617697567621,500762
2023-05-317647697537614,800761
2023-05-307657657557602,600760
2023-05-297557707537612,300761
2023-05-267587587537571,300757
2023-05-257627647557593,200759
2023-05-247667697637681,000768
2023-05-237697697607611,400761
2023-05-227647717647643,200764
2023-05-197747767717711,400771
2023-05-187757797627743,400774
2023-05-177647717647672,500767
2023-05-167627747617662,400766
2023-05-157677737647645,800764
2023-05-127937967727759,700775
2023-05-118338337907977,400797
2023-05-108048258028148,900814
2023-05-0978280578280311,200803
2023-05-087677857677828,700782
2023-05-027637667617661,800766
2023-05-017657657567614,300761
2023-04-287607647557593,200759
2023-04-2776076475275211,400752
2023-04-267607627547563,300756
2023-04-257627627547551,800755
2023-04-247597607527532,300753
2023-04-217607647527521,700752
2023-04-207557577487492,200749
2023-04-197497527497502,000750
2023-04-1877477474974911,200749
2023-04-1775778475575922,300759
2023-04-147467497457452,200745
2023-04-137477477437441,100744
2023-04-127457457427451,400745
2023-04-117437477407431,000743
2023-04-107397447387442,000744
2023-04-077377437377381,500738
2023-04-067437447387383,800738
2023-04-057467477447473,500747
2023-04-047567607517553,300755
2023-04-037417557417554,900755
2023-03-317387477387393,500739
2023-03-307407427377421,400742
2023-03-297347427347423,000742
2023-03-287397397337341,200734
2023-03-277397397357391,500739
2023-03-247397447397401,300740
2023-03-237357507347503,300750
2023-03-227357407347403,400740
2023-03-207457457347352,500735
2023-03-177387427377421,100742
2023-03-167407447367416,100741
2023-03-157417427407411,200741
2023-03-147417427407413,000741
2023-03-137437447417431,800743
2023-03-107447477447452,100745
2023-03-097487487447462,200746
2023-03-087457497427482,200748
2023-03-077427477417453,100745
2023-03-067457457427451,500745
2023-03-037417457377452,400745
2023-03-027467487417413,100741
2023-03-017427427417411,100741
2023-02-287417457407442,700744
2023-02-277457467407424,300742
2023-02-247507547487499,900749
2023-02-227437517437483,200748
2023-02-2175377274375011,000750
2023-02-2075175173774712,100747
2023-02-177477537477511,500751
2023-02-167477507477501,100750
2023-02-157467497457471,600747
2023-02-147507517477472,400747
2023-02-137467497467492,100749
2023-02-107547557497491,900749
2023-02-097547557547542,200754
2023-02-087507547507541,700754
2023-02-077517517497502,500750
2023-02-067517577517511,700751
2023-02-037497537497511,000751
2023-02-027527547497492,300749
2023-02-017527537487531,400753
2023-01-317487547417487,000748
2023-01-3076476574774713,600747
2023-01-277597657597641,400764
2023-01-26760760759759500759
2023-01-257597657587614,100761
2023-01-247567587567582,200758
2023-01-237547577547542,800754
2023-01-207517557507551,000755
2023-01-197517537507531,800753
2023-01-187507547497541,300754
2023-01-177527527497502,900750
2023-01-167507577507521,800752
2023-01-137567567487521,700752
2023-01-127517537507502,900750
2023-01-117517597517541,500754
2023-01-107627627527552,500755
2023-01-067557567547551,700755
2023-01-057637637557553,400755
2023-01-047677677567631,400763

分割・併合履歴 : [2017-08-29]1株→0.1株