8181 (株)東天紅 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-12-26 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1984-12-25 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1984-12-24 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 1984-12-22 | 685 | 686 | 685 | 686 | 6,000 | 6,860 |
| 1984-12-21 | 681 | 684 | 681 | 684 | 3,000 | 6,840 |
| 1984-12-20 | 680 | 681 | 680 | 681 | 4,000 | 6,810 |
| 1984-12-19 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1984-12-18 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1984-12-17 | 681 | 681 | 680 | 680 | 4,000 | 6,800 |
| 1984-12-15 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1984-12-14 | 680 | 681 | 680 | 681 | 10,000 | 6,810 |
| 1984-12-13 | 675 | 675 | 670 | 670 | 4,000 | 6,700 |
| 1984-12-12 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1984-12-11 | 675 | 680 | 675 | 675 | 9,000 | 6,750 |
| 1984-12-06 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
| 1984-12-05 | 677 | 677 | 676 | 676 | 3,000 | 6,760 |
| 1984-12-04 | 680 | 680 | 675 | 675 | 4,000 | 6,750 |
| 1984-12-01 | 675 | 675 | 675 | 675 | 7,000 | 6,750 |
| 1984-11-26 | 720 | 724 | 720 | 720 | 9,000 | 7,200 |
| 1984-11-22 | 715 | 719 | 715 | 719 | 14,000 | 7,190 |
| 1984-11-21 | 668 | 705 | 668 | 705 | 45,000 | 7,050 |
| 1984-11-20 | 652 | 652 | 650 | 650 | 22,000 | 6,500 |
| 1984-11-16 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1984-11-12 | 660 | 660 | 650 | 650 | 8,000 | 6,500 |
| 1984-11-09 | 660 | 660 | 660 | 660 | 10,000 | 6,600 |
| 1984-11-08 | 661 | 661 | 660 | 660 | 6,000 | 6,600 |
| 1984-11-06 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1984-11-05 | 660 | 663 | 660 | 660 | 34,000 | 6,600 |
| 1984-11-02 | 660 | 660 | 660 | 660 | 12,000 | 6,600 |
| 1984-11-01 | 659 | 659 | 659 | 659 | 16,000 | 6,590 |
| 1984-10-31 | 660 | 660 | 660 | 660 | 6,000 | 6,600 |
| 1984-10-30 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1984-10-29 | 656 | 660 | 656 | 660 | 7,000 | 6,600 |
| 1984-10-27 | 655 | 655 | 655 | 655 | 4,000 | 6,550 |
| 1984-10-25 | 651 | 655 | 651 | 655 | 8,000 | 6,550 |
| 1984-10-24 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 1984-10-23 | 655 | 655 | 651 | 652 | 16,000 | 6,520 |
| 1984-10-22 | 651 | 651 | 651 | 651 | 7,000 | 6,510 |
| 1984-10-19 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 1984-10-17 | 650 | 650 | 650 | 650 | 12,000 | 6,500 |
| 1984-10-15 | 673 | 673 | 673 | 673 | 7,000 | 6,730 |
| 1984-10-11 | 675 | 675 | 674 | 674 | 4,000 | 6,740 |
| 1984-10-09 | 674 | 675 | 674 | 675 | 17,000 | 6,750 |
| 1984-10-08 | 690 | 690 | 680 | 680 | 10,000 | 6,800 |
| 1984-10-06 | 690 | 695 | 690 | 690 | 6,000 | 6,900 |
| 1984-10-05 | 700 | 700 | 695 | 696 | 101,000 | 6,960 |
| 1984-10-04 | 700 | 700 | 700 | 700 | 90,000 | 7,000 |
| 1984-10-03 | 702 | 702 | 702 | 702 | 7,000 | 7,020 |
| 1984-09-28 | 720 | 722 | 720 | 722 | 5,000 | 7,220 |
| 1984-09-27 | 714 | 722 | 714 | 722 | 9,000 | 7,220 |
| 1984-09-25 | 719 | 729 | 719 | 729 | 135,000 | 7,290 |
| 1984-09-21 | 729 | 729 | 729 | 729 | 6,000 | 7,290 |
| 1984-09-18 | 729 | 733 | 728 | 733 | 14,000 | 7,330 |
| 1984-09-17 | 734 | 734 | 729 | 729 | 2,000 | 7,290 |
| 1984-09-14 | 737 | 737 | 728 | 735 | 7,000 | 7,350 |
| 1984-09-13 | 738 | 740 | 738 | 740 | 8,000 | 7,400 |
| 1984-09-12 | 729 | 739 | 729 | 739 | 6,000 | 7,390 |
| 1984-09-10 | 739 | 739 | 739 | 739 | 5,000 | 7,390 |
| 1984-09-07 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1984-08-31 | 744 | 744 | 744 | 744 | 5,000 | 7,440 |
| 1984-08-30 | 735 | 745 | 735 | 745 | 7,000 | 7,450 |
| 1984-08-29 | 735 | 735 | 735 | 735 | 5,000 | 7,350 |
| 1984-08-27 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1984-08-25 | 744 | 745 | 744 | 745 | 2,000 | 7,450 |
| 1984-08-24 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1984-08-23 | 740 | 740 | 740 | 740 | 9,000 | 7,400 |
| 1984-08-22 | 740 | 745 | 740 | 745 | 7,000 | 7,450 |
| 1984-08-21 | 746 | 750 | 730 | 741 | 25,000 | 7,410 |
| 1984-08-20 | 740 | 750 | 740 | 745 | 13,000 | 7,450 |
| 1984-08-18 | 744 | 744 | 744 | 744 | 2,000 | 7,440 |
| 1984-08-17 | 740 | 740 | 740 | 740 | 15,000 | 7,400 |
| 1984-08-16 | 730 | 730 | 730 | 730 | 6,000 | 7,300 |
| 1984-08-13 | 735 | 735 | 735 | 735 | 10,000 | 7,350 |
| 1984-08-10 | 725 | 735 | 725 | 735 | 4,000 | 7,350 |
| 1984-08-09 | 730 | 735 | 730 | 735 | 151,000 | 7,350 |
| 1984-08-08 | 725 | 730 | 725 | 730 | 2,000 | 7,300 |
| 1984-08-06 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1984-08-03 | 725 | 735 | 725 | 735 | 68,000 | 7,350 |
| 1984-08-02 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1984-08-01 | 730 | 735 | 730 | 735 | 31,000 | 7,350 |
| 1984-07-31 | 733 | 735 | 733 | 735 | 4,000 | 7,350 |
| 1984-07-30 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1984-07-28 | 735 | 735 | 734 | 734 | 2,000 | 7,340 |
| 1984-07-27 | 716 | 722 | 716 | 722 | 19,000 | 7,220 |
| 1984-07-25 | 722 | 735 | 722 | 722 | 7,000 | 7,220 |
| 1984-07-24 | 722 | 722 | 715 | 722 | 10,000 | 7,220 |
| 1984-07-23 | 725 | 725 | 719 | 719 | 16,000 | 7,190 |
| 1984-07-21 | 725 | 725 | 725 | 725 | 4,000 | 7,250 |
| 1984-07-20 | 726 | 726 | 720 | 721 | 19,000 | 7,210 |
| 1984-07-19 | 730 | 730 | 728 | 728 | 5,000 | 7,280 |
| 1984-07-18 | 735 | 735 | 728 | 728 | 9,000 | 7,280 |
| 1984-07-17 | 724 | 725 | 724 | 725 | 2,000 | 7,250 |
| 1984-07-13 | 724 | 724 | 724 | 724 | 1,000 | 7,240 |
| 1984-07-12 | 724 | 724 | 724 | 724 | 2,000 | 7,240 |
| 1984-07-11 | 723 | 723 | 722 | 723 | 3,000 | 7,230 |
| 1984-07-10 | 722 | 722 | 722 | 722 | 3,000 | 7,220 |
| 1984-07-09 | 722 | 732 | 722 | 732 | 2,000 | 7,320 |
| 1984-07-07 | 721 | 722 | 721 | 722 | 8,000 | 7,220 |
| 1984-07-05 | 744 | 744 | 721 | 721 | 11,000 | 7,210 |
| 1984-07-04 | 746 | 746 | 735 | 744 | 8,000 | 7,440 |
| 1984-07-03 | 749 | 749 | 743 | 743 | 2,000 | 7,430 |
| 1984-07-02 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1984-06-30 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1984-06-29 | 726 | 727 | 720 | 720 | 35,000 | 7,200 |
| 1984-06-28 | 760 | 765 | 720 | 750 | 16,000 | 7,500 |
| 1984-06-27 | 750 | 760 | 745 | 760 | 46,000 | 7,600 |
| 1984-06-26 | 759 | 760 | 756 | 760 | 11,000 | 7,600 |
| 1984-06-25 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1984-06-22 | 755 | 755 | 744 | 750 | 9,000 | 7,500 |
| 1984-06-21 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1984-06-20 | 760 | 760 | 750 | 760 | 6,000 | 7,600 |
| 1984-06-16 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1984-06-15 | 740 | 770 | 740 | 770 | 3,000 | 7,700 |
| 1984-06-14 | 730 | 770 | 730 | 770 | 16,000 | 7,700 |
| 1984-06-13 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1984-06-12 | 790 | 790 | 770 | 780 | 7,000 | 7,800 |
| 1984-06-11 | 780 | 800 | 780 | 800 | 4,000 | 8,000 |
| 1984-06-08 | 781 | 790 | 767 | 790 | 19,000 | 7,900 |
| 1984-06-07 | 766 | 780 | 761 | 780 | 23,000 | 7,800 |
| 1984-06-06 | 765 | 785 | 765 | 775 | 23,000 | 7,750 |
| 1984-06-05 | 770 | 775 | 765 | 765 | 6,000 | 7,650 |
| 1984-06-04 | 745 | 780 | 745 | 780 | 43,000 | 7,800 |
| 1984-06-02 | 745 | 745 | 745 | 745 | 22,000 | 7,450 |
| 1984-06-01 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1984-05-31 | 775 | 775 | 769 | 769 | 2,000 | 7,690 |
| 1984-05-30 | 745 | 770 | 740 | 770 | 14,000 | 7,700 |
| 1984-05-29 | 760 | 760 | 739 | 745 | 19,000 | 7,450 |
| 1984-05-28 | 760 | 760 | 740 | 760 | 14,000 | 7,600 |
| 1984-05-26 | 770 | 770 | 750 | 770 | 8,000 | 7,700 |
| 1984-05-25 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1984-05-24 | 810 | 816 | 800 | 810 | 21,000 | 8,100 |
| 1984-05-23 | 821 | 821 | 800 | 810 | 29,000 | 8,100 |
| 1984-05-22 | 832 | 832 | 813 | 824 | 39,000 | 8,240 |
| 1984-05-21 | 839 | 839 | 832 | 834 | 21,000 | 8,340 |
| 1984-05-19 | 819 | 840 | 818 | 840 | 69,000 | 8,400 |
| 1984-05-18 | 844 | 844 | 821 | 829 | 51,000 | 8,290 |
| 1984-05-17 | 850 | 864 | 840 | 857 | 303,000 | 8,570 |
| 1984-05-16 | 856 | 857 | 853 | 855 | 66,000 | 8,550 |
| 1984-05-15 | 861 | 861 | 840 | 860 | 364,000 | 8,600 |
| 1984-05-14 | 845 | 863 | 830 | 860 | 428,000 | 8,600 |
| 1984-05-11 | 820 | 835 | 810 | 835 | 397,000 | 8,350 |
| 1984-05-10 | 815 | 833 | 815 | 820 | 149,000 | 8,200 |
| 1984-05-09 | 824 | 828 | 819 | 820 | 61,000 | 8,200 |
| 1984-05-08 | 830 | 835 | 807 | 830 | 185,000 | 8,300 |
| 1984-05-07 | 830 | 834 | 829 | 829 | 54,000 | 8,290 |
| 1984-05-04 | 830 | 835 | 830 | 830 | 65,000 | 8,300 |
| 1984-05-02 | 820 | 840 | 810 | 838 | 162,000 | 8,380 |
| 1984-05-01 | 800 | 820 | 800 | 820 | 99,000 | 8,200 |
| 1984-04-28 | 800 | 810 | 791 | 810 | 161,000 | 8,100 |
| 1984-04-27 | 799 | 830 | 788 | 800 | 310,000 | 8,000 |
| 1984-04-26 | 767 | 800 | 760 | 800 | 306,000 | 8,000 |
| 1984-04-25 | 724 | 769 | 724 | 767 | 448,000 | 7,670 |
| 1984-04-24 | 730 | 735 | 728 | 728 | 27,000 | 7,280 |
| 1984-04-23 | 728 | 735 | 727 | 735 | 15,000 | 7,350 |
| 1984-04-21 | 729 | 730 | 718 | 730 | 18,000 | 7,300 |
| 1984-04-20 | 724 | 730 | 724 | 729 | 8,000 | 7,290 |
| 1984-04-19 | 735 | 735 | 723 | 734 | 6,000 | 7,340 |
| 1984-04-18 | 733 | 735 | 729 | 735 | 6,000 | 7,350 |
| 1984-04-17 | 725 | 735 | 725 | 735 | 11,000 | 7,350 |
| 1984-04-16 | 720 | 730 | 720 | 730 | 8,000 | 7,300 |
| 1984-04-13 | 718 | 729 | 718 | 729 | 9,000 | 7,290 |
| 1984-04-12 | 718 | 728 | 718 | 728 | 9,000 | 7,280 |
| 1984-04-11 | 731 | 731 | 720 | 729 | 9,000 | 7,290 |
| 1984-04-10 | 729 | 730 | 729 | 729 | 10,000 | 7,290 |
| 1984-04-09 | 730 | 730 | 729 | 729 | 21,000 | 7,290 |
| 1984-04-07 | 731 | 731 | 731 | 731 | 3,000 | 7,310 |
| 1984-04-06 | 730 | 730 | 729 | 730 | 23,000 | 7,300 |
| 1984-04-05 | 735 | 735 | 728 | 730 | 7,000 | 7,300 |
| 1984-04-04 | 720 | 735 | 719 | 735 | 12,000 | 7,350 |
| 1984-04-03 | 720 | 740 | 720 | 731 | 16,000 | 7,310 |
| 1984-04-02 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1984-03-31 | 739 | 754 | 739 | 750 | 17,000 | 7,500 |
| 1984-03-30 | 739 | 750 | 730 | 740 | 18,000 | 7,400 |
| 1984-03-29 | 740 | 740 | 718 | 730 | 11,000 | 7,300 |
| 1984-03-28 | 739 | 740 | 719 | 730 | 34,000 | 7,300 |
| 1984-03-27 | 720 | 720 | 719 | 719 | 13,000 | 7,190 |
| 1984-03-26 | 740 | 740 | 718 | 740 | 11,000 | 7,400 |
| 1984-03-24 | 745 | 745 | 740 | 744 | 5,000 | 7,440 |
| 1984-03-23 | 741 | 750 | 740 | 740 | 19,000 | 7,400 |
| 1984-03-22 | 730 | 750 | 730 | 745 | 19,000 | 7,450 |
| 1984-03-21 | 740 | 750 | 720 | 720 | 32,000 | 7,200 |
| 1984-03-19 | 810 | 810 | 790 | 790 | 15,000 | 7,900 |
| 1984-03-17 | 790 | 801 | 789 | 800 | 24,000 | 8,000 |
| 1984-03-16 | 790 | 790 | 770 | 770 | 22,000 | 7,700 |
| 1984-03-15 | 811 | 820 | 799 | 810 | 38,000 | 8,100 |
| 1984-03-14 | 825 | 825 | 810 | 810 | 64,000 | 8,100 |
| 1984-03-13 | 814 | 830 | 810 | 820 | 61,000 | 8,200 |
| 1984-03-12 | 830 | 830 | 817 | 818 | 36,000 | 8,180 |
| 1984-03-09 | 845 | 845 | 830 | 830 | 26,000 | 8,300 |
| 1984-03-08 | 822 | 850 | 822 | 830 | 42,000 | 8,300 |
| 1984-03-07 | 821 | 825 | 819 | 822 | 53,000 | 8,220 |
| 1984-03-06 | 820 | 830 | 820 | 821 | 102,000 | 8,210 |
| 1984-03-05 | 830 | 830 | 825 | 825 | 6,000 | 8,250 |
| 1984-03-03 | 830 | 830 | 829 | 830 | 8,000 | 8,300 |
| 1984-03-02 | 845 | 845 | 830 | 830 | 16,000 | 8,300 |
| 1984-03-01 | 860 | 860 | 840 | 840 | 27,000 | 8,400 |
| 1984-02-29 | 850 | 860 | 835 | 835 | 32,000 | 8,350 |
| 1984-02-28 | 837 | 860 | 836 | 860 | 42,000 | 8,600 |
| 1984-02-27 | 855 | 859 | 837 | 837 | 122,000 | 8,370 |
| 1984-02-25 | 823 | 845 | 820 | 845 | 17,000 | 8,450 |
| 1984-02-24 | 825 | 830 | 810 | 820 | 44,000 | 8,200 |
| 1984-02-23 | 810 | 826 | 810 | 825 | 83,000 | 8,250 |
| 1984-02-22 | 799 | 825 | 798 | 805 | 115,000 | 8,050 |
| 1984-02-21 | 805 | 805 | 788 | 790 | 88,000 | 7,900 |
| 1984-02-20 | 765 | 795 | 763 | 795 | 82,000 | 7,950 |
| 1984-02-18 | 769 | 769 | 761 | 761 | 4,000 | 7,610 |
| 1984-02-17 | 777 | 777 | 760 | 769 | 8,000 | 7,690 |
| 1984-02-16 | 790 | 790 | 777 | 777 | 17,000 | 7,770 |
| 1984-02-15 | 795 | 796 | 790 | 790 | 24,000 | 7,900 |
| 1984-02-14 | 790 | 791 | 789 | 790 | 30,000 | 7,900 |
| 1984-02-13 | 789 | 789 | 789 | 789 | 11,000 | 7,890 |
| 1984-02-10 | 789 | 789 | 785 | 785 | 17,000 | 7,850 |
| 1984-02-09 | 785 | 790 | 785 | 789 | 24,000 | 7,890 |
| 1984-02-08 | 775 | 780 | 770 | 780 | 25,000 | 7,800 |
| 1984-02-07 | 770 | 780 | 755 | 755 | 58,000 | 7,550 |
| 1984-02-06 | 763 | 780 | 763 | 765 | 41,000 | 7,650 |
| 1984-02-04 | 750 | 763 | 750 | 763 | 21,000 | 7,630 |
| 1984-02-03 | 770 | 775 | 760 | 760 | 32,000 | 7,600 |
| 1984-02-02 | 780 | 780 | 767 | 767 | 18,000 | 7,670 |
| 1984-02-01 | 780 | 785 | 767 | 779 | 69,000 | 7,790 |
| 1984-01-31 | 765 | 780 | 765 | 775 | 73,000 | 7,750 |
| 1984-01-30 | 760 | 760 | 754 | 760 | 13,000 | 7,600 |
| 1984-01-28 | 754 | 756 | 754 | 754 | 7,000 | 7,540 |
| 1984-01-27 | 746 | 750 | 745 | 750 | 21,000 | 7,500 |
| 1984-01-26 | 746 | 750 | 746 | 746 | 17,000 | 7,460 |
| 1984-01-25 | 749 | 749 | 746 | 746 | 4,000 | 7,460 |
| 1984-01-24 | 745 | 746 | 745 | 745 | 5,000 | 7,450 |
| 1984-01-23 | 746 | 749 | 745 | 745 | 10,000 | 7,450 |
| 1984-01-21 | 749 | 749 | 745 | 745 | 7,000 | 7,450 |
| 1984-01-20 | 750 | 750 | 746 | 750 | 13,000 | 7,500 |
| 1984-01-19 | 750 | 750 | 745 | 750 | 11,000 | 7,500 |
| 1984-01-18 | 752 | 752 | 740 | 750 | 13,000 | 7,500 |
| 1984-01-17 | 749 | 753 | 749 | 753 | 8,000 | 7,530 |
| 1984-01-13 | 750 | 751 | 749 | 749 | 9,000 | 7,490 |
| 1984-01-12 | 756 | 756 | 755 | 755 | 2,000 | 7,550 |
| 1984-01-11 | 759 | 760 | 750 | 760 | 7,000 | 7,600 |
| 1984-01-10 | 765 | 766 | 760 | 760 | 20,000 | 7,600 |
| 1984-01-09 | 772 | 772 | 765 | 765 | 10,000 | 7,650 |
| 1984-01-07 | 766 | 766 | 766 | 766 | 7,000 | 7,660 |
| 1984-01-06 | 770 | 772 | 766 | 770 | 32,000 | 7,700 |
| 1984-01-05 | 769 | 770 | 759 | 770 | 13,000 | 7,700 |
| 1984-01-04 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
