8181 (株)東天紅 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 765 | 780 | 765 | 780 | 21,000 | 7,800 |
| 1983-12-27 | 772 | 772 | 769 | 769 | 7,000 | 7,690 |
| 1983-12-26 | 745 | 772 | 745 | 772 | 41,000 | 7,720 |
| 1983-12-24 | 750 | 750 | 744 | 750 | 32,000 | 7,500 |
| 1983-12-23 | 754 | 754 | 746 | 750 | 22,000 | 7,500 |
| 1983-12-22 | 746 | 755 | 746 | 746 | 13,000 | 7,460 |
| 1983-12-21 | 738 | 756 | 738 | 756 | 66,000 | 7,560 |
| 1983-12-20 | 738 | 743 | 738 | 743 | 23,000 | 7,430 |
| 1983-12-19 | 743 | 743 | 738 | 740 | 23,000 | 7,400 |
| 1983-12-17 | 740 | 743 | 740 | 743 | 15,000 | 7,430 |
| 1983-12-16 | 740 | 745 | 740 | 742 | 21,000 | 7,420 |
| 1983-12-15 | 740 | 745 | 740 | 740 | 15,000 | 7,400 |
| 1983-12-14 | 735 | 745 | 735 | 738 | 45,000 | 7,380 |
| 1983-12-13 | 754 | 754 | 745 | 745 | 55,000 | 7,450 |
| 1983-12-12 | 755 | 755 | 754 | 755 | 19,000 | 7,550 |
| 1983-12-09 | 755 | 759 | 754 | 755 | 47,000 | 7,550 |
| 1983-12-08 | 755 | 760 | 753 | 755 | 44,000 | 7,550 |
| 1983-12-07 | 756 | 764 | 756 | 756 | 21,000 | 7,560 |
| 1983-12-06 | 755 | 763 | 755 | 756 | 42,000 | 7,560 |
| 1983-12-05 | 759 | 759 | 753 | 753 | 22,000 | 7,530 |
| 1983-12-03 | 752 | 760 | 752 | 753 | 11,000 | 7,530 |
| 1983-12-02 | 765 | 765 | 752 | 752 | 57,000 | 7,520 |
| 1983-12-01 | 760 | 765 | 750 | 765 | 38,000 | 7,650 |
| 1983-11-30 | 759 | 765 | 745 | 764 | 54,000 | 7,640 |
| 1983-11-29 | 749 | 759 | 749 | 759 | 32,000 | 7,590 |
| 1983-11-28 | 735 | 750 | 735 | 750 | 44,000 | 7,500 |
| 1983-11-26 | 735 | 750 | 735 | 750 | 28,000 | 7,500 |
| 1983-11-25 | 732 | 740 | 726 | 740 | 40,000 | 7,400 |
| 1983-11-24 | 736 | 740 | 730 | 733 | 24,000 | 7,330 |
| 1983-11-22 | 750 | 750 | 730 | 730 | 53,000 | 7,300 |
| 1983-11-21 | 751 | 751 | 740 | 740 | 64,000 | 7,400 |
| 1983-11-19 | 750 | 750 | 736 | 741 | 68,000 | 7,410 |
| 1983-11-18 | 696 | 769 | 696 | 758 | 250,000 | 7,580 |
| 1983-11-17 | 695 | 695 | 685 | 694 | 97,000 | 6,940 |
| 1983-11-16 | 680 | 696 | 677 | 696 | 58,000 | 6,960 |
| 1983-11-15 | 676 | 678 | 662 | 662 | 67,000 | 6,620 |
| 1983-11-14 | 660 | 695 | 659 | 676 | 70,000 | 6,760 |
| 1983-11-11 | 645 | 658 | 643 | 651 | 26,000 | 6,510 |
| 1983-11-10 | 641 | 649 | 641 | 645 | 23,000 | 6,450 |
| 1983-11-09 | 640 | 645 | 640 | 642 | 23,000 | 6,420 |
| 1983-11-08 | 645 | 645 | 640 | 640 | 25,000 | 6,400 |
| 1983-11-07 | 640 | 648 | 640 | 645 | 26,000 | 6,450 |
| 1983-11-05 | 640 | 649 | 640 | 648 | 25,000 | 6,480 |
| 1983-11-04 | 636 | 651 | 636 | 650 | 37,000 | 6,500 |
| 1983-11-02 | 660 | 660 | 641 | 641 | 37,000 | 6,410 |
| 1983-11-01 | 667 | 668 | 647 | 657 | 103,000 | 6,570 |
| 1983-10-31 | 631 | 673 | 631 | 667 | 161,000 | 6,670 |
| 1983-10-29 | 620 | 635 | 613 | 631 | 74,000 | 6,310 |
| 1983-10-28 | 602 | 630 | 602 | 625 | 78,000 | 6,250 |
| 1983-10-27 | 599 | 602 | 595 | 602 | 17,000 | 6,020 |
| 1983-10-26 | 594 | 600 | 593 | 595 | 15,000 | 5,950 |
| 1983-10-25 | 598 | 606 | 591 | 606 | 49,000 | 6,060 |
| 1983-10-24 | 602 | 602 | 595 | 595 | 40,000 | 5,950 |
| 1983-10-22 | 618 | 618 | 606 | 606 | 22,000 | 6,060 |
| 1983-10-21 | 600 | 625 | 600 | 620 | 93,000 | 6,200 |
| 1983-10-20 | 584 | 600 | 580 | 600 | 70,000 | 6,000 |
| 1983-10-19 | 570 | 571 | 552 | 554 | 190,000 | 5,540 |
| 1983-10-18 | 560 | 570 | 560 | 570 | 13,000 | 5,700 |
| 1983-10-17 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1983-10-15 | 548 | 550 | 548 | 550 | 9,000 | 5,500 |
| 1983-10-14 | 537 | 550 | 537 | 550 | 6,000 | 5,500 |
| 1983-10-13 | 538 | 538 | 538 | 538 | 5,000 | 5,380 |
| 1983-10-12 | 538 | 539 | 538 | 538 | 6,000 | 5,380 |
| 1983-10-11 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1983-10-07 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1983-10-05 | 538 | 538 | 538 | 538 | 4,000 | 5,380 |
| 1983-10-04 | 538 | 538 | 538 | 538 | 6,000 | 5,380 |
| 1983-10-03 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1983-10-01 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1983-09-30 | 550 | 555 | 550 | 555 | 3,000 | 5,550 |
| 1983-09-29 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 1983-09-28 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1983-09-27 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1983-09-26 | 540 | 555 | 540 | 554 | 7,000 | 5,540 |
| 1983-09-24 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1983-09-22 | 529 | 529 | 525 | 525 | 4,000 | 5,250 |
| 1983-09-21 | 531 | 531 | 531 | 531 | 5,000 | 5,310 |
| 1983-09-20 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1983-09-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1983-09-16 | 531 | 532 | 530 | 530 | 4,000 | 5,300 |
| 1983-09-14 | 546 | 546 | 541 | 541 | 10,000 | 5,410 |
| 1983-09-09 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1983-09-08 | 540 | 540 | 535 | 540 | 3,000 | 5,400 |
| 1983-09-07 | 541 | 541 | 541 | 541 | 5,000 | 5,410 |
| 1983-09-06 | 540 | 540 | 540 | 540 | 11,000 | 5,400 |
| 1983-09-05 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1983-09-03 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1983-09-02 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1983-09-01 | 530 | 535 | 530 | 535 | 2,000 | 5,350 |
| 1983-08-30 | 535 | 535 | 530 | 530 | 9,000 | 5,300 |
| 1983-08-29 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1983-08-27 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 1983-08-26 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1983-08-25 | 535 | 535 | 535 | 535 | 10,000 | 5,350 |
| 1983-08-24 | 536 | 536 | 530 | 535 | 6,000 | 5,350 |
| 1983-08-23 | 531 | 535 | 531 | 535 | 6,000 | 5,350 |
| 1983-08-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1983-08-19 | 526 | 532 | 520 | 532 | 19,000 | 5,320 |
| 1983-08-18 | 535 | 536 | 535 | 536 | 10,000 | 5,360 |
| 1983-08-17 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1983-08-16 | 531 | 531 | 531 | 531 | 5,000 | 5,310 |
| 1983-08-15 | 525 | 530 | 525 | 530 | 4,000 | 5,300 |
| 1983-08-11 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1983-08-10 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1983-08-09 | 550 | 551 | 548 | 551 | 4,000 | 5,510 |
| 1983-08-08 | 550 | 550 | 548 | 550 | 7,000 | 5,500 |
| 1983-08-06 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1983-08-05 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1983-08-04 | 551 | 551 | 550 | 550 | 3,000 | 5,500 |
| 1983-08-03 | 550 | 551 | 550 | 551 | 3,000 | 5,510 |
| 1983-08-02 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1983-08-01 | 566 | 576 | 566 | 570 | 5,000 | 5,700 |
| 1983-07-29 | 566 | 566 | 565 | 565 | 7,000 | 5,650 |
| 1983-07-28 | 566 | 566 | 565 | 565 | 15,000 | 5,650 |
| 1983-07-22 | 605 | 605 | 604 | 604 | 8,000 | 6,040 |
| 1983-07-21 | 610 | 620 | 605 | 610 | 37,000 | 6,100 |
| 1983-07-20 | 640 | 640 | 605 | 605 | 55,000 | 6,050 |
| 1983-07-19 | 605 | 632 | 600 | 631 | 160,000 | 6,310 |
| 1983-07-18 | 581 | 610 | 580 | 600 | 218,000 | 6,000 |
| 1983-07-15 | 540 | 561 | 540 | 561 | 53,000 | 5,610 |
| 1983-07-14 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1983-07-13 | 530 | 530 | 524 | 524 | 5,000 | 5,240 |
| 1983-07-12 | 545 | 545 | 530 | 530 | 9,000 | 5,300 |
| 1983-07-11 | 549 | 549 | 548 | 548 | 3,000 | 5,480 |
| 1983-07-09 | 549 | 549 | 548 | 549 | 9,000 | 5,490 |
| 1983-07-08 | 540 | 550 | 540 | 547 | 10,000 | 5,470 |
| 1983-07-07 | 540 | 545 | 531 | 540 | 25,000 | 5,400 |
| 1983-07-06 | 548 | 548 | 540 | 540 | 23,000 | 5,400 |
| 1983-07-05 | 550 | 551 | 550 | 550 | 11,000 | 5,500 |
| 1983-07-04 | 526 | 534 | 526 | 534 | 19,000 | 5,340 |
| 1983-07-02 | 521 | 525 | 521 | 525 | 7,000 | 5,250 |
| 1983-07-01 | 525 | 525 | 521 | 521 | 12,000 | 5,210 |
| 1983-06-30 | 518 | 520 | 518 | 520 | 8,000 | 5,200 |
| 1983-06-29 | 517 | 517 | 516 | 516 | 6,000 | 5,160 |
| 1983-06-28 | 516 | 518 | 516 | 516 | 9,000 | 5,160 |
| 1983-06-27 | 518 | 518 | 515 | 515 | 4,000 | 5,150 |
| 1983-06-25 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1983-06-24 | 501 | 519 | 501 | 519 | 7,000 | 5,190 |
| 1983-06-23 | 492 | 500 | 491 | 500 | 6,000 | 5,000 |
| 1983-06-22 | 495 | 495 | 492 | 492 | 11,000 | 4,920 |
| 1983-06-20 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1983-06-14 | 490 | 491 | 490 | 491 | 2,000 | 4,910 |
| 1983-06-13 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1983-06-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1983-06-07 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1983-06-06 | 499 | 499 | 495 | 495 | 8,000 | 4,950 |
| 1983-06-04 | 500 | 500 | 496 | 496 | 8,000 | 4,960 |
| 1983-06-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1983-06-02 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 1983-06-01 | 519 | 519 | 500 | 500 | 9,000 | 5,000 |
| 1983-05-31 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1983-05-30 | 518 | 520 | 518 | 520 | 4,000 | 5,200 |
| 1983-05-28 | 520 | 520 | 520 | 520 | 16,000 | 5,200 |
| 1983-05-27 | 514 | 524 | 510 | 524 | 15,000 | 5,240 |
| 1983-05-26 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1983-05-25 | 496 | 502 | 495 | 500 | 18,000 | 5,000 |
| 1983-05-24 | 495 | 496 | 495 | 496 | 4,000 | 4,960 |
| 1983-05-23 | 496 | 497 | 496 | 497 | 2,000 | 4,970 |
| 1983-05-20 | 496 | 496 | 496 | 496 | 3,000 | 4,960 |
| 1983-05-19 | 500 | 500 | 495 | 495 | 7,000 | 4,950 |
| 1983-05-18 | 513 | 513 | 510 | 510 | 2,000 | 5,100 |
| 1983-05-17 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1983-05-16 | 520 | 520 | 515 | 515 | 15,000 | 5,150 |
| 1983-05-14 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 1983-05-13 | 519 | 519 | 515 | 518 | 12,000 | 5,180 |
| 1983-05-12 | 510 | 518 | 510 | 518 | 34,000 | 5,180 |
| 1983-05-11 | 498 | 500 | 498 | 500 | 24,000 | 5,000 |
| 1983-05-10 | 493 | 495 | 492 | 495 | 10,000 | 4,950 |
| 1983-05-09 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1983-05-07 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1983-05-06 | 485 | 485 | 485 | 485 | 17,000 | 4,850 |
| 1983-05-04 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1983-05-02 | 485 | 485 | 484 | 484 | 4,000 | 4,840 |
| 1983-04-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1983-04-27 | 481 | 489 | 481 | 489 | 2,000 | 4,890 |
| 1983-04-26 | 488 | 490 | 488 | 488 | 10,000 | 4,880 |
| 1983-04-25 | 480 | 488 | 476 | 488 | 12,000 | 4,880 |
| 1983-04-23 | 476 | 476 | 476 | 476 | 4,000 | 4,760 |
| 1983-04-22 | 473 | 475 | 472 | 475 | 5,000 | 4,750 |
| 1983-04-20 | 473 | 474 | 472 | 472 | 7,000 | 4,720 |
| 1983-04-19 | 471 | 471 | 470 | 471 | 33,000 | 4,710 |
| 1983-04-18 | 471 | 471 | 470 | 470 | 25,000 | 4,700 |
| 1983-04-15 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1983-04-13 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1983-04-12 | 475 | 475 | 470 | 471 | 5,000 | 4,710 |
| 1983-04-11 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1983-04-09 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1983-04-08 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1983-04-07 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1983-04-05 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1983-04-04 | 474 | 475 | 474 | 475 | 3,000 | 4,750 |
| 1983-04-01 | 470 | 475 | 470 | 475 | 5,000 | 4,750 |
| 1983-03-30 | 473 | 473 | 473 | 473 | 3,000 | 4,730 |
| 1983-03-29 | 470 | 475 | 470 | 475 | 5,000 | 4,750 |
| 1983-03-28 | 473 | 475 | 473 | 475 | 4,000 | 4,750 |
| 1983-03-26 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1983-03-25 | 472 | 472 | 472 | 472 | 3,000 | 4,720 |
| 1983-03-24 | 470 | 472 | 470 | 472 | 5,000 | 4,720 |
| 1983-03-23 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1983-03-22 | 470 | 474 | 470 | 470 | 4,000 | 4,700 |
| 1983-03-18 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1983-03-17 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1983-03-16 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1983-03-15 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1983-03-14 | 472 | 472 | 472 | 472 | 5,000 | 4,720 |
| 1983-03-11 | 470 | 472 | 470 | 472 | 8,000 | 4,720 |
| 1983-03-10 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1983-03-09 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 1983-03-07 | 474 | 475 | 474 | 475 | 2,000 | 4,750 |
| 1983-03-03 | 470 | 475 | 470 | 475 | 2,000 | 4,750 |
| 1983-03-02 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1983-03-01 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1983-02-28 | 470 | 471 | 470 | 470 | 7,000 | 4,700 |
| 1983-02-26 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1983-02-25 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1983-02-24 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1983-02-23 | 474 | 475 | 470 | 470 | 9,000 | 4,700 |
| 1983-02-21 | 471 | 475 | 471 | 475 | 2,000 | 4,750 |
| 1983-02-18 | 470 | 471 | 470 | 471 | 6,000 | 4,710 |
| 1983-02-17 | 474 | 474 | 470 | 474 | 10,000 | 4,740 |
| 1983-02-16 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1983-02-15 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1983-02-14 | 475 | 475 | 472 | 472 | 2,000 | 4,720 |
| 1983-02-12 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1983-02-10 | 472 | 474 | 472 | 474 | 9,000 | 4,740 |
| 1983-02-09 | 475 | 475 | 474 | 474 | 3,000 | 4,740 |
| 1983-02-08 | 470 | 470 | 470 | 470 | 14,000 | 4,700 |
| 1983-02-07 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1983-02-05 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1983-02-03 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1983-02-02 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1983-02-01 | 472 | 472 | 470 | 470 | 3,000 | 4,700 |
| 1983-01-31 | 470 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1983-01-29 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1983-01-28 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1983-01-27 | 466 | 474 | 466 | 474 | 6,000 | 4,740 |
| 1983-01-26 | 465 | 470 | 465 | 470 | 5,000 | 4,700 |
| 1983-01-25 | 466 | 470 | 465 | 465 | 4,000 | 4,650 |
| 1983-01-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1983-01-22 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1983-01-21 | 466 | 466 | 465 | 466 | 3,000 | 4,660 |
| 1983-01-20 | 465 | 467 | 462 | 467 | 3,000 | 4,670 |
| 1983-01-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1983-01-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1983-01-17 | 465 | 467 | 465 | 465 | 15,000 | 4,650 |
| 1983-01-11 | 463 | 465 | 463 | 465 | 5,000 | 4,650 |
| 1983-01-10 | 466 | 470 | 464 | 464 | 7,000 | 4,640 |
| 1983-01-08 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 1983-01-07 | 465 | 470 | 465 | 465 | 7,000 | 4,650 |
| 1983-01-06 | 470 | 470 | 465 | 465 | 5,000 | 4,650 |
| 1983-01-05 | 467 | 467 | 465 | 465 | 4,000 | 4,650 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
