8181 (株)東天紅 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 870 | 870 | 865 | 866 | 700 | 866 |
| 2024-11-20 | 874 | 882 | 867 | 867 | 2,800 | 867 |
| 2024-11-19 | 868 | 884 | 868 | 872 | 5,500 | 872 |
| 2024-11-18 | 860 | 889 | 858 | 868 | 9,400 | 868 |
| 2024-11-15 | 875 | 875 | 856 | 861 | 5,300 | 861 |
| 2024-11-14 | 850 | 879 | 849 | 875 | 10,600 | 875 |
| 2024-11-13 | 856 | 856 | 850 | 850 | 900 | 850 |
| 2024-11-12 | 857 | 859 | 856 | 856 | 1,000 | 856 |
| 2024-11-11 | 851 | 866 | 851 | 860 | 2,700 | 860 |
| 2024-11-08 | 847 | 869 | 846 | 859 | 1,800 | 859 |
| 2024-11-07 | 843 | 856 | 841 | 842 | 5,000 | 842 |
| 2024-11-06 | 843 | 849 | 842 | 843 | 2,000 | 843 |
| 2024-11-05 | 849 | 855 | 843 | 843 | 3,800 | 843 |
| 2024-11-01 | 852 | 852 | 840 | 849 | 1,500 | 849 |
| 2024-10-31 | 839 | 856 | 839 | 854 | 2,800 | 854 |
| 2024-10-30 | 855 | 860 | 838 | 838 | 21,600 | 838 |
| 2024-10-29 | 857 | 868 | 857 | 861 | 5,400 | 861 |
| 2024-10-28 | 840 | 863 | 839 | 863 | 7,600 | 863 |
| 2024-10-25 | 860 | 860 | 847 | 855 | 4,200 | 855 |
| 2024-10-24 | 857 | 872 | 851 | 857 | 3,500 | 857 |
| 2024-10-23 | 863 | 865 | 856 | 857 | 5,400 | 857 |
| 2024-10-22 | 865 | 866 | 851 | 864 | 14,000 | 864 |
| 2024-10-21 | 861 | 870 | 861 | 865 | 1,700 | 865 |
| 2024-10-18 | 870 | 872 | 853 | 860 | 6,700 | 860 |
| 2024-10-17 | 869 | 875 | 864 | 869 | 2,100 | 869 |
| 2024-10-16 | 867 | 872 | 866 | 866 | 600 | 866 |
| 2024-10-15 | 861 | 877 | 861 | 877 | 6,200 | 877 |
| 2024-10-11 | 872 | 880 | 852 | 878 | 9,700 | 878 |
| 2024-10-10 | 891 | 901 | 879 | 883 | 8,300 | 883 |
| 2024-10-09 | 890 | 906 | 872 | 906 | 24,700 | 906 |
| 2024-10-08 | 871 | 950 | 870 | 905 | 129,200 | 905 |
| 2024-10-07 | 818 | 830 | 817 | 826 | 3,300 | 826 |
| 2024-10-04 | 816 | 825 | 812 | 817 | 20,300 | 817 |
| 2024-10-03 | 815 | 820 | 815 | 816 | 1,800 | 816 |
| 2024-10-02 | 816 | 816 | 810 | 815 | 1,100 | 815 |
| 2024-10-01 | 817 | 822 | 814 | 814 | 1,400 | 814 |
| 2024-09-30 | 792 | 819 | 792 | 812 | 6,700 | 812 |
| 2024-09-27 | 811 | 821 | 809 | 821 | 4,200 | 821 |
| 2024-09-26 | 813 | 815 | 809 | 813 | 1,000 | 813 |
| 2024-09-25 | 808 | 814 | 806 | 813 | 2,800 | 813 |
| 2024-09-24 | 804 | 812 | 803 | 807 | 2,700 | 807 |
| 2024-09-20 | 799 | 807 | 798 | 804 | 8,300 | 804 |
| 2024-09-19 | 793 | 800 | 793 | 794 | 3,900 | 794 |
| 2024-09-18 | 787 | 797 | 787 | 793 | 3,400 | 793 |
| 2024-09-17 | 793 | 793 | 785 | 785 | 1,300 | 785 |
| 2024-09-13 | 790 | 799 | 790 | 792 | 3,700 | 792 |
| 2024-09-12 | 786 | 790 | 768 | 790 | 10,700 | 790 |
| 2024-09-11 | 788 | 790 | 784 | 786 | 2,700 | 786 |
| 2024-09-10 | 799 | 804 | 788 | 790 | 4,200 | 790 |
| 2024-09-09 | 799 | 803 | 791 | 803 | 4,500 | 803 |
| 2024-09-06 | 796 | 802 | 790 | 800 | 4,700 | 800 |
| 2024-09-05 | 797 | 800 | 793 | 797 | 2,000 | 797 |
| 2024-09-04 | 803 | 804 | 796 | 797 | 3,600 | 797 |
| 2024-09-03 | 801 | 825 | 799 | 805 | 14,000 | 805 |
| 2024-09-02 | 808 | 811 | 783 | 802 | 13,800 | 802 |
| 2024-08-30 | 806 | 812 | 805 | 812 | 2,600 | 812 |
| 2024-08-29 | 814 | 814 | 801 | 812 | 5,300 | 812 |
| 2024-08-28 | 826 | 845 | 811 | 817 | 27,700 | 817 |
| 2024-08-27 | 817 | 825 | 814 | 820 | 4,500 | 820 |
| 2024-08-26 | 814 | 814 | 810 | 814 | 1,200 | 814 |
| 2024-08-23 | 803 | 818 | 803 | 814 | 2,800 | 814 |
| 2024-08-22 | 815 | 816 | 800 | 801 | 6,000 | 801 |
| 2024-08-21 | 804 | 812 | 802 | 812 | 2,800 | 812 |
| 2024-08-20 | 806 | 808 | 798 | 805 | 3,800 | 805 |
| 2024-08-19 | 805 | 812 | 796 | 801 | 5,200 | 801 |
| 2024-08-16 | 801 | 806 | 798 | 798 | 16,300 | 798 |
| 2024-08-15 | 801 | 801 | 794 | 800 | 3,000 | 800 |
| 2024-08-14 | 802 | 802 | 787 | 794 | 4,600 | 794 |
| 2024-08-13 | 798 | 809 | 782 | 787 | 30,300 | 787 |
| 2024-08-09 | 799 | 805 | 798 | 800 | 3,400 | 800 |
| 2024-08-08 | 808 | 809 | 803 | 804 | 2,400 | 804 |
| 2024-08-07 | 797 | 828 | 797 | 819 | 5,300 | 819 |
| 2024-08-06 | 764 | 809 | 764 | 797 | 4,400 | 797 |
| 2024-08-05 | 820 | 820 | 720 | 759 | 24,400 | 759 |
| 2024-08-02 | 850 | 856 | 813 | 848 | 14,300 | 848 |
| 2024-08-01 | 861 | 861 | 857 | 861 | 2,300 | 861 |
| 2024-07-31 | 861 | 864 | 855 | 857 | 11,200 | 857 |
| 2024-07-30 | 891 | 891 | 859 | 859 | 15,800 | 859 |
| 2024-07-29 | 888 | 898 | 886 | 891 | 2,100 | 891 |
| 2024-07-26 | 881 | 892 | 880 | 886 | 15,900 | 886 |
| 2024-07-25 | 892 | 899 | 880 | 884 | 5,500 | 884 |
| 2024-07-24 | 898 | 898 | 891 | 894 | 900 | 894 |
| 2024-07-23 | 889 | 898 | 889 | 898 | 1,400 | 898 |
| 2024-07-22 | 892 | 899 | 881 | 899 | 8,800 | 899 |
| 2024-07-19 | 898 | 903 | 898 | 901 | 2,200 | 901 |
| 2024-07-18 | 898 | 907 | 898 | 901 | 2,600 | 901 |
| 2024-07-17 | 909 | 909 | 902 | 905 | 1,300 | 905 |
| 2024-07-16 | 915 | 915 | 899 | 899 | 2,500 | 899 |
| 2024-07-12 | 920 | 920 | 876 | 903 | 24,800 | 903 |
| 2024-07-11 | 922 | 935 | 921 | 921 | 8,800 | 921 |
| 2024-07-10 | 916 | 927 | 914 | 921 | 6,300 | 921 |
| 2024-07-09 | 918 | 923 | 909 | 914 | 5,100 | 914 |
| 2024-07-08 | 912 | 923 | 912 | 915 | 3,900 | 915 |
| 2024-07-05 | 916 | 916 | 911 | 913 | 3,200 | 913 |
| 2024-07-04 | 915 | 919 | 910 | 916 | 3,700 | 916 |
| 2024-07-03 | 914 | 920 | 913 | 917 | 5,100 | 917 |
| 2024-07-02 | 913 | 917 | 912 | 914 | 1,000 | 914 |
| 2024-07-01 | 917 | 917 | 907 | 907 | 2,100 | 907 |
| 2024-06-28 | 913 | 922 | 911 | 913 | 1,000 | 913 |
| 2024-06-27 | 909 | 915 | 908 | 910 | 2,300 | 910 |
| 2024-06-26 | 913 | 913 | 910 | 910 | 800 | 910 |
| 2024-06-25 | 912 | 918 | 908 | 911 | 2,800 | 911 |
| 2024-06-24 | 913 | 913 | 913 | 913 | 500 | 913 |
| 2024-06-21 | 902 | 906 | 902 | 906 | 300 | 906 |
| 2024-06-20 | 898 | 904 | 896 | 902 | 2,700 | 902 |
| 2024-06-19 | 908 | 910 | 908 | 908 | 600 | 908 |
| 2024-06-18 | 915 | 915 | 906 | 910 | 800 | 910 |
| 2024-06-17 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2024-06-14 | 901 | 910 | 896 | 910 | 4,600 | 910 |
| 2024-06-13 | 906 | 906 | 899 | 899 | 3,300 | 899 |
| 2024-06-12 | 904 | 910 | 901 | 904 | 2,200 | 904 |
| 2024-06-11 | 906 | 908 | 900 | 901 | 10,700 | 901 |
| 2024-06-10 | 906 | 910 | 906 | 906 | 500 | 906 |
| 2024-06-07 | 910 | 910 | 903 | 905 | 1,800 | 905 |
| 2024-06-06 | 909 | 911 | 909 | 911 | 400 | 911 |
| 2024-06-05 | 907 | 909 | 907 | 909 | 200 | 909 |
| 2024-06-04 | 919 | 919 | 905 | 905 | 6,200 | 905 |
| 2024-06-03 | 915 | 918 | 911 | 917 | 3,200 | 917 |
| 2024-05-31 | 905 | 910 | 905 | 910 | 700 | 910 |
| 2024-05-30 | 905 | 909 | 902 | 904 | 3,700 | 904 |
| 2024-05-29 | 906 | 910 | 903 | 910 | 2,500 | 910 |
| 2024-05-28 | 906 | 908 | 903 | 908 | 1,700 | 908 |
| 2024-05-27 | 907 | 914 | 903 | 903 | 3,700 | 903 |
| 2024-05-24 | 905 | 911 | 900 | 904 | 8,300 | 904 |
| 2024-05-23 | 915 | 915 | 907 | 913 | 2,900 | 913 |
| 2024-05-22 | 917 | 920 | 916 | 917 | 1,600 | 917 |
| 2024-05-21 | 916 | 917 | 916 | 916 | 1,300 | 916 |
| 2024-05-20 | 924 | 926 | 915 | 916 | 8,900 | 916 |
| 2024-05-17 | 903 | 915 | 903 | 915 | 1,900 | 915 |
| 2024-05-16 | 913 | 913 | 896 | 900 | 9,100 | 900 |
| 2024-05-15 | 907 | 915 | 903 | 903 | 2,400 | 903 |
| 2024-05-14 | 922 | 922 | 909 | 909 | 2,200 | 909 |
| 2024-05-13 | 915 | 936 | 915 | 922 | 8,000 | 922 |
| 2024-05-10 | 917 | 918 | 905 | 915 | 2,600 | 915 |
| 2024-05-09 | 922 | 924 | 911 | 915 | 1,400 | 915 |
| 2024-05-08 | 915 | 915 | 908 | 908 | 500 | 908 |
| 2024-05-07 | 907 | 922 | 907 | 916 | 3,000 | 916 |
| 2024-05-02 | 904 | 907 | 898 | 906 | 1,900 | 906 |
| 2024-05-01 | 904 | 908 | 889 | 908 | 4,500 | 908 |
| 2024-04-30 | 892 | 908 | 892 | 908 | 8,300 | 908 |
| 2024-04-26 | 910 | 914 | 891 | 891 | 16,900 | 891 |
| 2024-04-25 | 920 | 928 | 907 | 910 | 2,900 | 910 |
| 2024-04-24 | 912 | 924 | 912 | 924 | 2,400 | 924 |
| 2024-04-23 | 907 | 920 | 907 | 920 | 3,300 | 920 |
| 2024-04-22 | 904 | 911 | 900 | 903 | 22,300 | 903 |
| 2024-04-19 | 907 | 911 | 880 | 895 | 18,400 | 895 |
| 2024-04-18 | 924 | 924 | 906 | 911 | 3,600 | 911 |
| 2024-04-17 | 933 | 933 | 905 | 910 | 45,300 | 910 |
| 2024-04-16 | 983 | 983 | 929 | 941 | 24,200 | 941 |
| 2024-04-15 | 949 | 1,094 | 900 | 1,043 | 103,700 | 1,043 |
| 2024-04-12 | 950 | 963 | 936 | 951 | 15,700 | 951 |
| 2024-04-11 | 937 | 937 | 917 | 926 | 2,400 | 926 |
| 2024-04-10 | 940 | 945 | 938 | 938 | 1,900 | 938 |
| 2024-04-09 | 910 | 950 | 910 | 950 | 5,400 | 950 |
| 2024-04-08 | 883 | 922 | 883 | 902 | 1,900 | 902 |
| 2024-04-05 | 926 | 929 | 873 | 873 | 3,600 | 873 |
| 2024-04-04 | 930 | 933 | 928 | 931 | 1,300 | 931 |
| 2024-04-03 | 938 | 940 | 928 | 933 | 2,600 | 933 |
| 2024-04-02 | 938 | 952 | 938 | 938 | 5,500 | 938 |
| 2024-04-01 | 944 | 948 | 938 | 938 | 3,800 | 938 |
| 2024-03-29 | 942 | 957 | 939 | 944 | 3,700 | 944 |
| 2024-03-28 | 941 | 946 | 929 | 939 | 3,800 | 939 |
| 2024-03-27 | 955 | 957 | 940 | 941 | 2,600 | 941 |
| 2024-03-26 | 937 | 942 | 935 | 939 | 2,900 | 939 |
| 2024-03-25 | 930 | 942 | 926 | 939 | 5,600 | 939 |
| 2024-03-22 | 926 | 928 | 925 | 927 | 1,600 | 927 |
| 2024-03-21 | 922 | 927 | 913 | 927 | 3,800 | 927 |
| 2024-03-19 | 896 | 918 | 889 | 910 | 13,000 | 910 |
| 2024-03-18 | 866 | 894 | 866 | 887 | 6,000 | 887 |
| 2024-03-15 | 857 | 867 | 853 | 860 | 3,400 | 860 |
| 2024-03-14 | 873 | 873 | 865 | 867 | 1,500 | 867 |
| 2024-03-13 | 875 | 875 | 860 | 867 | 2,100 | 867 |
| 2024-03-12 | 893 | 893 | 871 | 871 | 3,200 | 871 |
| 2024-03-11 | 869 | 892 | 867 | 868 | 14,000 | 868 |
| 2024-03-08 | 855 | 871 | 855 | 867 | 6,000 | 867 |
| 2024-03-07 | 854 | 865 | 848 | 860 | 6,000 | 860 |
| 2024-03-06 | 849 | 858 | 849 | 858 | 4,300 | 858 |
| 2024-03-05 | 845 | 853 | 845 | 846 | 1,900 | 846 |
| 2024-03-04 | 850 | 856 | 844 | 845 | 5,500 | 845 |
| 2024-03-01 | 839 | 849 | 839 | 843 | 8,600 | 843 |
| 2024-02-29 | 839 | 840 | 836 | 836 | 3,400 | 836 |
| 2024-02-28 | 846 | 846 | 828 | 836 | 12,500 | 836 |
| 2024-02-27 | 855 | 869 | 846 | 846 | 8,500 | 846 |
| 2024-02-26 | 870 | 873 | 863 | 863 | 7,400 | 863 |
| 2024-02-22 | 856 | 865 | 855 | 865 | 5,400 | 865 |
| 2024-02-21 | 858 | 859 | 852 | 855 | 2,500 | 855 |
| 2024-02-20 | 855 | 855 | 849 | 854 | 1,900 | 854 |
| 2024-02-19 | 850 | 852 | 841 | 850 | 2,300 | 850 |
| 2024-02-16 | 840 | 852 | 838 | 852 | 2,200 | 852 |
| 2024-02-15 | 851 | 860 | 840 | 840 | 11,000 | 840 |
| 2024-02-14 | 842 | 853 | 842 | 848 | 2,700 | 848 |
| 2024-02-13 | 849 | 852 | 840 | 842 | 8,900 | 842 |
| 2024-02-09 | 844 | 846 | 844 | 846 | 900 | 846 |
| 2024-02-08 | 847 | 847 | 840 | 840 | 1,600 | 840 |
| 2024-02-07 | 861 | 861 | 842 | 843 | 5,400 | 843 |
| 2024-02-06 | 855 | 855 | 849 | 855 | 1,900 | 855 |
| 2024-02-05 | 863 | 863 | 845 | 855 | 2,600 | 855 |
| 2024-02-02 | 863 | 863 | 839 | 857 | 6,400 | 857 |
| 2024-02-01 | 840 | 852 | 834 | 848 | 8,300 | 848 |
| 2024-01-31 | 874 | 874 | 830 | 833 | 33,900 | 833 |
| 2024-01-30 | 893 | 895 | 862 | 862 | 14,000 | 862 |
| 2024-01-29 | 897 | 900 | 887 | 888 | 3,400 | 888 |
| 2024-01-26 | 886 | 895 | 886 | 895 | 2,100 | 895 |
| 2024-01-25 | 900 | 904 | 886 | 886 | 7,600 | 886 |
| 2024-01-24 | 910 | 918 | 900 | 900 | 3,900 | 900 |
| 2024-01-23 | 907 | 917 | 906 | 906 | 4,700 | 906 |
| 2024-01-22 | 912 | 919 | 905 | 905 | 4,100 | 905 |
| 2024-01-19 | 915 | 946 | 911 | 912 | 13,300 | 912 |
| 2024-01-18 | 960 | 966 | 905 | 926 | 79,400 | 926 |
| 2024-01-17 | 869 | 897 | 862 | 897 | 14,200 | 897 |
| 2024-01-16 | 854 | 862 | 854 | 856 | 3,300 | 856 |
| 2024-01-15 | 855 | 860 | 850 | 858 | 7,400 | 858 |
| 2024-01-12 | 848 | 866 | 839 | 852 | 19,000 | 852 |
| 2024-01-11 | 868 | 868 | 842 | 842 | 8,400 | 842 |
| 2024-01-10 | 848 | 857 | 834 | 857 | 11,400 | 857 |
| 2024-01-09 | 835 | 837 | 832 | 837 | 3,100 | 837 |
| 2024-01-05 | 823 | 833 | 823 | 824 | 1,400 | 824 |
| 2024-01-04 | 816 | 825 | 815 | 818 | 4,000 | 818 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
