8181 (株)東天紅 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1,232 | 1,247 | 1,182 | 1,182 | 7,900 | 1,182 |
| 2025-09-30 | 1,232 | 1,265 | 1,206 | 1,209 | 10,900 | 1,209 |
| 2025-09-29 | 1,169 | 1,230 | 1,169 | 1,230 | 10,800 | 1,230 |
| 2025-09-26 | 1,179 | 1,184 | 1,126 | 1,147 | 3,700 | 1,147 |
| 2025-09-25 | 1,200 | 1,200 | 1,120 | 1,149 | 12,200 | 1,149 |
| 2025-09-24 | 1,140 | 1,190 | 1,136 | 1,190 | 9,000 | 1,190 |
| 2025-09-22 | 1,116 | 1,138 | 1,095 | 1,131 | 6,000 | 1,131 |
| 2025-09-19 | 1,089 | 1,100 | 1,066 | 1,100 | 15,800 | 1,100 |
| 2025-09-18 | 1,096 | 1,097 | 1,080 | 1,096 | 4,600 | 1,096 |
| 2025-09-17 | 1,093 | 1,109 | 1,086 | 1,092 | 10,200 | 1,092 |
| 2025-09-16 | 1,086 | 1,105 | 1,086 | 1,091 | 9,200 | 1,091 |
| 2025-09-12 | 1,062 | 1,095 | 1,056 | 1,072 | 10,300 | 1,072 |
| 2025-09-11 | 1,061 | 1,072 | 1,051 | 1,062 | 6,200 | 1,062 |
| 2025-09-10 | 1,033 | 1,082 | 1,031 | 1,059 | 5,500 | 1,059 |
| 2025-09-09 | 1,049 | 1,054 | 1,014 | 1,033 | 3,700 | 1,033 |
| 2025-09-08 | 1,037 | 1,090 | 1,031 | 1,045 | 9,100 | 1,045 |
| 2025-09-05 | 1,028 | 1,030 | 1,008 | 1,030 | 7,000 | 1,030 |
| 2025-09-04 | 1,019 | 1,027 | 1,015 | 1,022 | 3,400 | 1,022 |
| 2025-09-03 | 1,019 | 1,026 | 1,011 | 1,024 | 7,100 | 1,024 |
| 2025-09-02 | 1,005 | 1,016 | 1,000 | 1,016 | 1,800 | 1,016 |
| 2025-09-01 | 1,003 | 1,007 | 1,000 | 1,005 | 2,600 | 1,005 |
| 2025-08-29 | 996 | 1,014 | 986 | 997 | 7,400 | 997 |
| 2025-08-28 | 1,010 | 1,010 | 982 | 982 | 6,800 | 982 |
| 2025-08-27 | 987 | 1,022 | 987 | 1,022 | 5,500 | 1,022 |
| 2025-08-26 | 1,001 | 1,011 | 988 | 993 | 5,000 | 993 |
| 2025-08-25 | 1,001 | 1,015 | 980 | 1,005 | 21,600 | 1,005 |
| 2025-08-22 | 1,010 | 1,030 | 1,000 | 1,007 | 11,700 | 1,007 |
| 2025-08-21 | 1,005 | 1,013 | 993 | 1,003 | 6,200 | 1,003 |
| 2025-08-20 | 1,027 | 1,027 | 1,001 | 1,003 | 8,800 | 1,003 |
| 2025-08-19 | 961 | 1,035 | 961 | 1,029 | 34,500 | 1,029 |
| 2025-08-18 | 968 | 975 | 961 | 961 | 11,800 | 961 |
| 2025-08-15 | 951 | 964 | 950 | 951 | 8,400 | 951 |
| 2025-08-14 | 943 | 969 | 943 | 950 | 4,800 | 950 |
| 2025-08-13 | 955 | 968 | 948 | 949 | 17,100 | 949 |
| 2025-08-12 | 939 | 951 | 936 | 943 | 6,100 | 943 |
| 2025-08-08 | 934 | 940 | 929 | 939 | 2,300 | 939 |
| 2025-08-07 | 927 | 934 | 927 | 934 | 1,600 | 934 |
| 2025-08-06 | 933 | 934 | 927 | 927 | 1,400 | 927 |
| 2025-08-05 | 926 | 937 | 921 | 933 | 3,900 | 933 |
| 2025-08-04 | 932 | 937 | 923 | 928 | 3,000 | 928 |
| 2025-08-01 | 937 | 937 | 931 | 932 | 2,100 | 932 |
| 2025-07-31 | 940 | 940 | 938 | 940 | 1,000 | 940 |
| 2025-07-30 | 933 | 933 | 930 | 933 | 1,200 | 933 |
| 2025-07-29 | 942 | 942 | 925 | 939 | 3,100 | 939 |
| 2025-07-28 | 940 | 944 | 932 | 938 | 3,200 | 938 |
| 2025-07-25 | 913 | 950 | 913 | 930 | 11,700 | 930 |
| 2025-07-24 | 929 | 930 | 922 | 922 | 3,400 | 922 |
| 2025-07-23 | 932 | 938 | 920 | 920 | 3,700 | 920 |
| 2025-07-22 | 930 | 930 | 909 | 917 | 3,300 | 917 |
| 2025-07-18 | 907 | 949 | 907 | 930 | 15,800 | 930 |
| 2025-07-17 | 928 | 928 | 902 | 908 | 4,500 | 908 |
| 2025-07-16 | 908 | 929 | 908 | 929 | 2,400 | 929 |
| 2025-07-15 | 914 | 918 | 902 | 902 | 2,500 | 902 |
| 2025-07-14 | 920 | 930 | 908 | 909 | 12,400 | 909 |
| 2025-07-11 | 909 | 927 | 890 | 898 | 10,300 | 898 |
| 2025-07-10 | 900 | 913 | 889 | 889 | 4,000 | 889 |
| 2025-07-09 | 903 | 924 | 889 | 902 | 16,600 | 902 |
| 2025-07-08 | 877 | 910 | 877 | 910 | 12,000 | 910 |
| 2025-07-07 | 876 | 894 | 870 | 876 | 5,800 | 876 |
| 2025-07-04 | 867 | 875 | 863 | 870 | 5,100 | 870 |
| 2025-07-03 | 863 | 867 | 863 | 867 | 500 | 867 |
| 2025-07-02 | 868 | 868 | 861 | 863 | 2,100 | 863 |
| 2025-07-01 | 868 | 868 | 865 | 868 | 600 | 868 |
| 2025-06-30 | 868 | 868 | 864 | 864 | 1,400 | 864 |
| 2025-06-27 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2025-06-26 | 864 | 867 | 864 | 867 | 1,500 | 867 |
| 2025-06-25 | 860 | 868 | 860 | 862 | 900 | 862 |
| 2025-06-24 | 874 | 874 | 872 | 872 | 200 | 872 |
| 2025-06-23 | 867 | 867 | 860 | 864 | 1,100 | 864 |
| 2025-06-20 | 865 | 865 | 860 | 860 | 4,200 | 860 |
| 2025-06-19 | 866 | 875 | 865 | 865 | 3,900 | 865 |
| 2025-06-18 | 876 | 876 | 864 | 864 | 2,600 | 864 |
| 2025-06-17 | 875 | 875 | 862 | 872 | 1,800 | 872 |
| 2025-06-16 | 875 | 875 | 864 | 870 | 6,800 | 870 |
| 2025-06-13 | 862 | 862 | 860 | 860 | 4,700 | 860 |
| 2025-06-12 | 863 | 865 | 860 | 862 | 2,500 | 862 |
| 2025-06-11 | 869 | 869 | 862 | 862 | 700 | 862 |
| 2025-06-10 | 864 | 869 | 858 | 869 | 1,900 | 869 |
| 2025-06-09 | 875 | 875 | 866 | 866 | 1,200 | 866 |
| 2025-06-06 | 865 | 874 | 865 | 874 | 400 | 874 |
| 2025-06-05 | 875 | 875 | 859 | 859 | 1,200 | 859 |
| 2025-06-04 | 874 | 880 | 874 | 875 | 1,500 | 875 |
| 2025-06-03 | 879 | 879 | 873 | 873 | 1,900 | 873 |
| 2025-06-02 | 879 | 879 | 871 | 871 | 2,000 | 871 |
| 2025-05-30 | 860 | 871 | 858 | 871 | 3,100 | 871 |
| 2025-05-29 | 859 | 862 | 855 | 862 | 2,100 | 862 |
| 2025-05-28 | 863 | 864 | 859 | 859 | 800 | 859 |
| 2025-05-27 | 857 | 862 | 854 | 861 | 1,900 | 861 |
| 2025-05-26 | 850 | 863 | 850 | 861 | 3,800 | 861 |
| 2025-05-23 | 851 | 852 | 850 | 850 | 1,700 | 850 |
| 2025-05-22 | 852 | 852 | 848 | 848 | 2,600 | 848 |
| 2025-05-21 | 855 | 858 | 853 | 853 | 2,700 | 853 |
| 2025-05-20 | 867 | 867 | 855 | 855 | 7,500 | 855 |
| 2025-05-19 | 864 | 872 | 861 | 861 | 2,700 | 861 |
| 2025-05-16 | 869 | 870 | 863 | 864 | 600 | 864 |
| 2025-05-15 | 869 | 869 | 863 | 869 | 2,500 | 869 |
| 2025-05-14 | 877 | 877 | 869 | 869 | 1,000 | 869 |
| 2025-05-13 | 878 | 878 | 869 | 874 | 2,900 | 874 |
| 2025-05-12 | 867 | 873 | 867 | 870 | 800 | 870 |
| 2025-05-09 | 869 | 874 | 866 | 866 | 6,300 | 866 |
| 2025-05-08 | 873 | 877 | 866 | 867 | 1,200 | 867 |
| 2025-05-07 | 875 | 881 | 865 | 880 | 5,000 | 880 |
| 2025-05-02 | 862 | 879 | 853 | 875 | 3,900 | 875 |
| 2025-05-01 | 854 | 870 | 854 | 862 | 3,400 | 862 |
| 2025-04-30 | 883 | 900 | 841 | 858 | 19,200 | 858 |
| 2025-04-28 | 858 | 914 | 858 | 890 | 67,000 | 890 |
| 2025-04-25 | 865 | 865 | 856 | 856 | 1,600 | 856 |
| 2025-04-24 | 865 | 865 | 864 | 865 | 1,100 | 865 |
| 2025-04-23 | 856 | 865 | 854 | 860 | 3,700 | 860 |
| 2025-04-22 | 859 | 901 | 825 | 841 | 28,100 | 841 |
| 2025-04-21 | 851 | 889 | 851 | 859 | 20,700 | 859 |
| 2025-04-18 | 850 | 857 | 840 | 854 | 8,600 | 854 |
| 2025-04-17 | 854 | 981 | 814 | 863 | 271,600 | 863 |
| 2025-04-16 | 858 | 858 | 837 | 854 | 7,600 | 854 |
| 2025-04-15 | 837 | 860 | 836 | 860 | 18,200 | 860 |
| 2025-04-14 | 850 | 876 | 850 | 865 | 8,900 | 865 |
| 2025-04-11 | 836 | 843 | 826 | 841 | 1,800 | 841 |
| 2025-04-10 | 879 | 879 | 843 | 851 | 2,800 | 851 |
| 2025-04-09 | 839 | 839 | 802 | 810 | 10,000 | 810 |
| 2025-04-08 | 791 | 840 | 791 | 824 | 7,900 | 824 |
| 2025-04-07 | 775 | 815 | 765 | 791 | 9,300 | 791 |
| 2025-04-04 | 860 | 861 | 808 | 835 | 15,100 | 835 |
| 2025-04-03 | 867 | 868 | 863 | 863 | 3,800 | 863 |
| 2025-04-02 | 885 | 885 | 874 | 875 | 1,600 | 875 |
| 2025-04-01 | 884 | 884 | 878 | 880 | 500 | 880 |
| 2025-03-31 | 870 | 877 | 867 | 877 | 1,200 | 877 |
| 2025-03-28 | 883 | 883 | 878 | 878 | 1,500 | 878 |
| 2025-03-27 | 877 | 881 | 877 | 881 | 8,100 | 881 |
| 2025-03-26 | 883 | 884 | 877 | 877 | 3,700 | 877 |
| 2025-03-25 | 881 | 884 | 881 | 883 | 1,900 | 883 |
| 2025-03-24 | 881 | 885 | 881 | 881 | 1,100 | 881 |
| 2025-03-21 | 880 | 893 | 880 | 881 | 4,800 | 881 |
| 2025-03-19 | 877 | 880 | 874 | 880 | 5,100 | 880 |
| 2025-03-18 | 879 | 879 | 862 | 877 | 19,900 | 877 |
| 2025-03-17 | 887 | 891 | 881 | 884 | 1,600 | 884 |
| 2025-03-14 | 887 | 887 | 887 | 887 | 600 | 887 |
| 2025-03-13 | 894 | 894 | 887 | 887 | 900 | 887 |
| 2025-03-12 | 885 | 885 | 881 | 885 | 1,700 | 885 |
| 2025-03-11 | 887 | 888 | 877 | 885 | 4,400 | 885 |
| 2025-03-10 | 887 | 892 | 882 | 887 | 1,500 | 887 |
| 2025-03-07 | 881 | 886 | 875 | 886 | 3,000 | 886 |
| 2025-03-06 | 877 | 881 | 875 | 881 | 2,000 | 881 |
| 2025-03-05 | 870 | 875 | 870 | 875 | 8,200 | 875 |
| 2025-03-04 | 880 | 880 | 861 | 875 | 2,500 | 875 |
| 2025-03-03 | 879 | 881 | 868 | 881 | 5,600 | 881 |
| 2025-02-28 | 886 | 886 | 870 | 879 | 5,200 | 879 |
| 2025-02-27 | 892 | 899 | 887 | 887 | 12,900 | 887 |
| 2025-02-26 | 903 | 926 | 896 | 911 | 17,700 | 911 |
| 2025-02-25 | 901 | 905 | 899 | 899 | 2,800 | 899 |
| 2025-02-21 | 896 | 905 | 896 | 896 | 7,100 | 896 |
| 2025-02-20 | 895 | 900 | 895 | 896 | 4,900 | 896 |
| 2025-02-19 | 897 | 900 | 895 | 895 | 11,800 | 895 |
| 2025-02-18 | 894 | 896 | 892 | 895 | 3,900 | 895 |
| 2025-02-17 | 896 | 899 | 891 | 895 | 1,800 | 895 |
| 2025-02-14 | 894 | 895 | 891 | 891 | 3,900 | 891 |
| 2025-02-13 | 895 | 896 | 891 | 894 | 1,500 | 894 |
| 2025-02-12 | 896 | 896 | 891 | 894 | 3,100 | 894 |
| 2025-02-10 | 893 | 895 | 891 | 895 | 900 | 895 |
| 2025-02-07 | 898 | 898 | 893 | 893 | 5,600 | 893 |
| 2025-02-06 | 898 | 898 | 890 | 897 | 9,500 | 897 |
| 2025-02-05 | 893 | 898 | 892 | 895 | 4,400 | 895 |
| 2025-02-04 | 892 | 898 | 891 | 893 | 2,100 | 893 |
| 2025-02-03 | 889 | 890 | 887 | 889 | 2,900 | 889 |
| 2025-01-31 | 890 | 900 | 883 | 891 | 3,100 | 891 |
| 2025-01-30 | 883 | 893 | 877 | 888 | 15,500 | 888 |
| 2025-01-29 | 891 | 891 | 888 | 888 | 6,200 | 888 |
| 2025-01-28 | 884 | 894 | 884 | 891 | 1,300 | 891 |
| 2025-01-27 | 889 | 900 | 881 | 890 | 5,800 | 890 |
| 2025-01-24 | 884 | 887 | 878 | 880 | 4,000 | 880 |
| 2025-01-23 | 891 | 894 | 883 | 886 | 1,800 | 886 |
| 2025-01-22 | 882 | 894 | 879 | 891 | 4,800 | 891 |
| 2025-01-21 | 875 | 879 | 870 | 879 | 2,500 | 879 |
| 2025-01-20 | 872 | 880 | 872 | 875 | 5,000 | 875 |
| 2025-01-17 | 870 | 875 | 870 | 871 | 1,700 | 871 |
| 2025-01-16 | 868 | 879 | 865 | 877 | 2,400 | 877 |
| 2025-01-15 | 875 | 877 | 866 | 868 | 4,900 | 868 |
| 2025-01-14 | 863 | 880 | 861 | 880 | 9,900 | 880 |
| 2025-01-10 | 888 | 899 | 884 | 884 | 6,800 | 884 |
| 2025-01-09 | 882 | 890 | 877 | 890 | 3,600 | 890 |
| 2025-01-08 | 889 | 889 | 880 | 882 | 4,700 | 882 |
| 2025-01-07 | 893 | 899 | 886 | 886 | 6,400 | 886 |
| 2025-01-06 | 900 | 927 | 882 | 891 | 17,600 | 891 |
分割・併合履歴 ： [2017-08-29]1株→0.1株