東天紅(8181) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/14 984.0 984.0 967.0 967.0 2,000
2020/08/13 952.0 984.0 952.0 984.0 2,400
2020/08/12 967.0 968.0 960.0 961.0 1,300
2020/08/11 973.0 973.0 954.0 967.0 1,700
2020/08/07 945.0 975.0 940.0 974.0 2,100
2020/08/06 940.0 955.0 940.0 943.0 400
2020/08/05 946.0 950.0 940.0 940.0 800
2020/08/04 975.0 975.0 959.0 961.0 600
2020/08/03 936.0 936.0 936.0 936.0 200
2020/07/31 965.0 965.0 941.0 941.0 700
2020/07/30 950.0 950.0 945.0 950.0 1,900
2020/07/29 959.0 959.0 945.0 945.0 900
2020/07/28 961.0 961.0 945.0 951.0 700
2020/07/27 942.0 987.0 942.0 956.0 1,300
2020/07/22 954.0 968.0 948.0 948.0 1,700
2020/07/21 953.0 960.0 953.0 953.0 800
2020/07/20 945.0 983.0 945.0 968.0 1,300
2020/07/17 965.0 980.0 940.0 945.0 4,200
2020/07/16 989.0 989.0 965.0 967.0 2,600
2020/07/15 972.0 984.0 972.0 975.0 1,800
2020/07/14 997.0 997.0 979.0 979.0 900
2020/07/13 950.0 967.0 946.0 967.0 1,200
2020/07/10 977.0 977.0 950.0 950.0 2,200
2020/07/09 977.0 977.0 977.0 977.0 300
2020/07/08 972.0 989.0 972.0 973.0 2,000
2020/07/07 999.0 999.0 979.0 984.0 700
2020/07/06 1,016.0 1,016.0 971.0 971.0 1,100
2020/07/03 986.0 986.0 980.0 980.0 600
2020/07/02 1,035.0 1,035.0 986.0 986.0 1,100
2020/07/01 995.0 1,001.0 983.0 991.0 1,500
2020/06/30 1,000.0 1,006.0 998.0 998.0 4,200
2020/06/29 980.0 1,040.0 980.0 1,035.0 4,400
2020/06/26 979.0 980.0 971.0 980.0 1,000
2020/06/25 995.0 995.0 970.0 970.0 1,200
2020/06/24 1,000.0 1,000.0 999.0 999.0 500
2020/06/23 1,019.0 1,019.0 1,000.0 1,000.0 2,100
2020/06/22 1,006.0 1,006.0 982.0 982.0 1,300
2020/06/19 975.0 1,006.0 975.0 1,006.0 1,200
2020/06/18 1,004.0 1,004.0 1,000.0 1,000.0 500
2020/06/17 961.0 1,000.0 961.0 1,000.0 600
2020/06/16 955.0 991.0 955.0 991.0 600
2020/06/15 986.0 993.0 947.0 968.0 2,000
2020/06/12 1,010.0 1,010.0 989.0 1,000.0 2,400
2020/06/11 1,002.0 1,002.0 995.0 995.0 1,900
2020/06/10 1,001.0 1,002.0 1,001.0 1,002.0 300
2020/06/09 1,001.0 1,001.0 1,001.0 1,001.0 300
2020/06/08 1,019.0 1,019.0 1,002.0 1,005.0 1,500
2020/06/05 1,001.0 1,005.0 1,001.0 1,001.0 900
2020/06/04 1,017.0 1,019.0 1,004.0 1,004.0 500
2020/06/03 1,003.0 1,025.0 1,003.0 1,023.0 900