8181 (株)東天紅 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 856 | 870 | 855 | 870 | 5,000 | 8,700 |
| 1991-12-27 | 860 | 860 | 855 | 855 | 7,000 | 8,550 |
| 1991-12-26 | 870 | 870 | 860 | 865 | 10,000 | 8,650 |
| 1991-12-25 | 865 | 870 | 865 | 870 | 4,000 | 8,700 |
| 1991-12-24 | 875 | 875 | 870 | 870 | 3,000 | 8,700 |
| 1991-12-20 | 886 | 886 | 870 | 870 | 11,000 | 8,700 |
| 1991-12-18 | 877 | 877 | 876 | 876 | 3,000 | 8,760 |
| 1991-12-17 | 880 | 885 | 877 | 877 | 9,000 | 8,770 |
| 1991-12-16 | 877 | 885 | 877 | 885 | 6,000 | 8,850 |
| 1991-12-13 | 865 | 877 | 865 | 875 | 16,000 | 8,750 |
| 1991-12-12 | 859 | 869 | 859 | 869 | 4,000 | 8,690 |
| 1991-12-11 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-12-05 | 890 | 890 | 871 | 871 | 2,000 | 8,710 |
| 1991-12-04 | 880 | 880 | 870 | 870 | 14,000 | 8,700 |
| 1991-12-03 | 890 | 890 | 880 | 880 | 4,000 | 8,800 |
| 1991-12-02 | 898 | 900 | 890 | 900 | 4,000 | 9,000 |
| 1991-11-29 | 900 | 905 | 898 | 898 | 16,000 | 8,980 |
| 1991-11-28 | 898 | 908 | 898 | 908 | 6,000 | 9,080 |
| 1991-11-27 | 910 | 910 | 898 | 898 | 5,000 | 8,980 |
| 1991-11-26 | 894 | 894 | 894 | 894 | 2,000 | 8,940 |
| 1991-11-25 | 888 | 890 | 888 | 890 | 2,000 | 8,900 |
| 1991-11-22 | 880 | 880 | 870 | 870 | 9,000 | 8,700 |
| 1991-11-21 | 900 | 900 | 890 | 890 | 6,000 | 8,900 |
| 1991-11-20 | 905 | 905 | 902 | 903 | 7,000 | 9,030 |
| 1991-11-19 | 903 | 906 | 903 | 906 | 2,000 | 9,060 |
| 1991-11-18 | 905 | 908 | 900 | 901 | 6,000 | 9,010 |
| 1991-11-15 | 925 | 925 | 920 | 920 | 6,000 | 9,200 |
| 1991-11-14 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1991-11-12 | 921 | 921 | 910 | 920 | 23,000 | 9,200 |
| 1991-11-11 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1991-11-08 | 940 | 940 | 921 | 921 | 5,000 | 9,210 |
| 1991-11-07 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1991-11-06 | 925 | 925 | 925 | 925 | 3,000 | 9,250 |
| 1991-11-05 | 950 | 950 | 930 | 930 | 10,000 | 9,300 |
| 1991-11-01 | 958 | 958 | 958 | 958 | 5,000 | 9,580 |
| 1991-10-31 | 965 | 969 | 965 | 969 | 4,000 | 9,690 |
| 1991-10-30 | 945 | 959 | 945 | 959 | 7,000 | 9,590 |
| 1991-10-29 | 928 | 945 | 926 | 945 | 7,000 | 9,450 |
| 1991-10-28 | 926 | 930 | 925 | 928 | 11,000 | 9,280 |
| 1991-10-25 | 940 | 940 | 921 | 921 | 14,000 | 9,210 |
| 1991-10-24 | 931 | 939 | 930 | 939 | 15,000 | 9,390 |
| 1991-10-23 | 926 | 935 | 925 | 930 | 22,000 | 9,300 |
| 1991-10-22 | 926 | 926 | 926 | 926 | 3,000 | 9,260 |
| 1991-10-21 | 926 | 926 | 925 | 925 | 9,000 | 9,250 |
| 1991-10-18 | 927 | 945 | 925 | 925 | 15,000 | 9,250 |
| 1991-10-17 | 915 | 918 | 915 | 916 | 8,000 | 9,160 |
| 1991-10-16 | 907 | 911 | 907 | 911 | 9,000 | 9,110 |
| 1991-10-15 | 906 | 907 | 905 | 906 | 7,000 | 9,060 |
| 1991-10-14 | 910 | 915 | 903 | 905 | 12,000 | 9,050 |
| 1991-10-11 | 940 | 940 | 915 | 920 | 13,000 | 9,200 |
| 1991-10-09 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1991-10-08 | 975 | 975 | 952 | 952 | 5,000 | 9,520 |
| 1991-10-07 | 975 | 975 | 975 | 975 | 4,000 | 9,750 |
| 1991-10-04 | 951 | 965 | 951 | 965 | 10,000 | 9,650 |
| 1991-10-03 | 942 | 949 | 940 | 949 | 16,000 | 9,490 |
| 1991-10-02 | 939 | 940 | 939 | 940 | 14,000 | 9,400 |
| 1991-10-01 | 919 | 940 | 919 | 940 | 7,000 | 9,400 |
| 1991-09-30 | 932 | 932 | 925 | 925 | 11,000 | 9,250 |
| 1991-09-27 | 935 | 935 | 930 | 930 | 8,000 | 9,300 |
| 1991-09-26 | 931 | 931 | 931 | 931 | 3,000 | 9,310 |
| 1991-09-25 | 906 | 915 | 906 | 915 | 3,000 | 9,150 |
| 1991-09-24 | 911 | 911 | 902 | 903 | 9,000 | 9,030 |
| 1991-09-20 | 903 | 920 | 903 | 910 | 6,000 | 9,100 |
| 1991-09-19 | 936 | 936 | 902 | 902 | 13,000 | 9,020 |
| 1991-09-18 | 930 | 931 | 930 | 931 | 9,000 | 9,310 |
| 1991-09-17 | 950 | 950 | 950 | 950 | 6,000 | 9,500 |
| 1991-09-13 | 929 | 939 | 923 | 939 | 39,000 | 9,390 |
| 1991-09-12 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1991-09-11 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1991-09-09 | 948 | 949 | 948 | 949 | 4,000 | 9,490 |
| 1991-09-06 | 919 | 949 | 919 | 949 | 13,000 | 9,490 |
| 1991-09-05 | 910 | 916 | 910 | 916 | 9,000 | 9,160 |
| 1991-09-04 | 920 | 920 | 920 | 920 | 6,000 | 9,200 |
| 1991-09-03 | 923 | 930 | 923 | 930 | 3,000 | 9,300 |
| 1991-09-02 | 931 | 931 | 930 | 930 | 16,000 | 9,300 |
| 1991-08-30 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1991-08-29 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1991-08-28 | 935 | 935 | 935 | 935 | 5,000 | 9,350 |
| 1991-08-27 | 920 | 935 | 920 | 935 | 17,000 | 9,350 |
| 1991-08-26 | 906 | 920 | 905 | 920 | 13,000 | 9,200 |
| 1991-08-23 | 939 | 939 | 901 | 901 | 31,000 | 9,010 |
| 1991-08-22 | 940 | 940 | 920 | 939 | 29,000 | 9,390 |
| 1991-08-21 | 900 | 900 | 900 | 900 | 14,000 | 9,000 |
| 1991-08-20 | 939 | 939 | 900 | 900 | 8,000 | 9,000 |
| 1991-08-19 | 950 | 950 | 940 | 940 | 5,000 | 9,400 |
| 1991-08-16 | 940 | 950 | 940 | 950 | 8,000 | 9,500 |
| 1991-08-15 | 980 | 980 | 960 | 970 | 5,000 | 9,700 |
| 1991-08-14 | 980 | 980 | 980 | 980 | 7,000 | 9,800 |
| 1991-08-13 | 985 | 985 | 980 | 980 | 4,000 | 9,800 |
| 1991-08-12 | 1,000 | 1,000 | 990 | 995 | 12,000 | 9,950 |
| 1991-08-09 | 1,000 | 1,000 | 992 | 992 | 10,000 | 9,920 |
| 1991-08-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1991-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1991-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1991-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1991-08-02 | 1,010 | 1,030 | 990 | 1,030 | 13,000 | 10,300 |
| 1991-08-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1991-07-31 | 1,030 | 1,050 | 1,010 | 1,050 | 18,000 | 10,500 |
| 1991-07-30 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1991-07-29 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1991-07-26 | 1,000 | 1,000 | 990 | 995 | 6,000 | 9,950 |
| 1991-07-25 | 1,010 | 1,010 | 990 | 1,010 | 6,000 | 10,100 |
| 1991-07-24 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 | 10,100 |
| 1991-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-07-22 | 991 | 995 | 990 | 995 | 3,000 | 9,950 |
| 1991-07-19 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 1991-07-18 | 1,030 | 1,030 | 990 | 990 | 10,000 | 9,900 |
| 1991-07-17 | 1,020 | 1,030 | 1,020 | 1,020 | 16,000 | 10,200 |
| 1991-07-16 | 1,000 | 1,040 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1991-07-15 | 986 | 1,000 | 986 | 1,000 | 40,000 | 10,000 |
| 1991-07-12 | 981 | 986 | 981 | 986 | 20,000 | 9,860 |
| 1991-07-10 | 945 | 950 | 945 | 950 | 5,000 | 9,500 |
| 1991-07-09 | 930 | 930 | 904 | 905 | 9,000 | 9,050 |
| 1991-07-08 | 961 | 963 | 930 | 930 | 15,000 | 9,300 |
| 1991-07-05 | 980 | 990 | 960 | 960 | 19,000 | 9,600 |
| 1991-07-04 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1991-07-03 | 1,060 | 1,060 | 1,020 | 1,030 | 9,000 | 10,300 |
| 1991-07-02 | 1,080 | 1,100 | 1,070 | 1,070 | 9,000 | 10,700 |
| 1991-07-01 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 10,700 |
| 1991-06-28 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 10,300 |
| 1991-06-27 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1991-06-26 | 1,080 | 1,080 | 1,050 | 1,060 | 14,000 | 10,600 |
| 1991-06-25 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 | 10,600 |
| 1991-06-24 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1991-06-21 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 11,000 |
| 1991-06-20 | 1,060 | 1,100 | 1,060 | 1,100 | 12,000 | 11,000 |
| 1991-06-19 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1991-06-18 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1991-06-17 | 1,160 | 1,160 | 1,160 | 1,160 | 19,000 | 11,600 |
| 1991-06-14 | 1,090 | 1,110 | 1,060 | 1,080 | 60,000 | 10,800 |
| 1991-06-13 | 1,110 | 1,110 | 1,090 | 1,110 | 10,000 | 11,100 |
| 1991-06-12 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 11,000 |
| 1991-06-11 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 | 10,500 |
| 1991-06-10 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1991-06-06 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1991-06-05 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 | 11,400 |
| 1991-06-04 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 11,500 |
| 1991-05-31 | 1,110 | 1,150 | 1,100 | 1,150 | 21,000 | 11,500 |
| 1991-05-30 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 11,300 |
| 1991-05-29 | 1,090 | 1,090 | 1,080 | 1,090 | 9,000 | 10,900 |
| 1991-05-28 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1991-05-24 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1991-05-23 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1991-05-22 | 1,080 | 1,110 | 1,080 | 1,110 | 14,000 | 11,100 |
| 1991-05-21 | 1,080 | 1,100 | 1,080 | 1,080 | 29,000 | 10,800 |
| 1991-05-20 | 1,120 | 1,120 | 1,080 | 1,080 | 13,000 | 10,800 |
| 1991-05-17 | 1,110 | 1,120 | 1,100 | 1,120 | 12,000 | 11,200 |
| 1991-05-16 | 1,130 | 1,130 | 1,110 | 1,110 | 12,000 | 11,100 |
| 1991-05-15 | 1,130 | 1,140 | 1,130 | 1,130 | 24,000 | 11,300 |
| 1991-05-14 | 1,150 | 1,150 | 1,130 | 1,130 | 18,000 | 11,300 |
| 1991-05-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1991-05-10 | 1,200 | 1,200 | 1,160 | 1,170 | 9,000 | 11,700 |
| 1991-05-09 | 1,150 | 1,200 | 1,150 | 1,180 | 13,000 | 11,800 |
| 1991-05-08 | 1,160 | 1,170 | 1,130 | 1,170 | 4,000 | 11,700 |
| 1991-05-07 | 1,210 | 1,220 | 1,190 | 1,200 | 7,000 | 12,000 |
| 1991-05-02 | 1,230 | 1,230 | 1,200 | 1,210 | 29,000 | 12,100 |
| 1991-05-01 | 1,160 | 1,210 | 1,130 | 1,210 | 20,000 | 12,100 |
| 1991-04-30 | 1,130 | 1,150 | 1,130 | 1,150 | 25,000 | 11,500 |
| 1991-04-26 | 1,140 | 1,140 | 1,100 | 1,110 | 27,000 | 11,100 |
| 1991-04-25 | 1,180 | 1,180 | 1,100 | 1,140 | 46,000 | 11,400 |
| 1991-04-24 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 12,000 |
| 1991-04-23 | 1,210 | 1,210 | 1,180 | 1,210 | 21,000 | 12,100 |
| 1991-04-22 | 1,250 | 1,250 | 1,200 | 1,220 | 52,000 | 12,200 |
| 1991-04-19 | 1,220 | 1,250 | 1,210 | 1,250 | 60,000 | 12,500 |
| 1991-04-18 | 1,280 | 1,280 | 1,220 | 1,220 | 100,000 | 12,200 |
| 1991-04-17 | 1,190 | 1,280 | 1,190 | 1,260 | 215,000 | 12,600 |
| 1991-04-16 | 1,210 | 1,220 | 1,180 | 1,200 | 204,000 | 12,000 |
| 1991-04-15 | 1,140 | 1,220 | 1,120 | 1,210 | 321,000 | 12,100 |
| 1991-04-12 | 1,110 | 1,120 | 1,100 | 1,120 | 36,000 | 11,200 |
| 1991-04-11 | 1,110 | 1,110 | 1,090 | 1,090 | 10,000 | 10,900 |
| 1991-04-10 | 1,110 | 1,120 | 1,080 | 1,090 | 24,000 | 10,900 |
| 1991-04-09 | 1,120 | 1,120 | 1,100 | 1,100 | 26,000 | 11,000 |
| 1991-04-08 | 1,110 | 1,120 | 1,100 | 1,110 | 36,000 | 11,100 |
| 1991-04-05 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 11,000 |
| 1991-04-04 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1991-04-03 | 1,100 | 1,110 | 1,080 | 1,110 | 33,000 | 11,100 |
| 1991-04-02 | 1,070 | 1,080 | 1,040 | 1,080 | 63,000 | 10,800 |
| 1991-04-01 | 1,110 | 1,110 | 1,080 | 1,080 | 11,000 | 10,800 |
| 1991-03-29 | 1,080 | 1,110 | 1,080 | 1,100 | 105,000 | 11,000 |
| 1991-03-28 | 1,090 | 1,100 | 1,090 | 1,100 | 45,000 | 11,000 |
| 1991-03-27 | 1,060 | 1,090 | 1,040 | 1,090 | 38,000 | 10,900 |
| 1991-03-26 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 | 10,900 |
| 1991-03-25 | 1,050 | 1,110 | 1,050 | 1,110 | 27,000 | 11,100 |
| 1991-03-22 | 1,090 | 1,110 | 1,080 | 1,110 | 21,000 | 11,100 |
| 1991-03-20 | 1,110 | 1,120 | 1,100 | 1,120 | 15,000 | 11,200 |
| 1991-03-19 | 1,120 | 1,140 | 1,120 | 1,130 | 25,000 | 11,300 |
| 1991-03-18 | 1,090 | 1,130 | 1,080 | 1,130 | 45,000 | 11,300 |
| 1991-03-15 | 1,080 | 1,090 | 1,070 | 1,090 | 75,000 | 10,900 |
| 1991-03-14 | 1,080 | 1,100 | 1,050 | 1,080 | 71,000 | 10,800 |
| 1991-03-13 | 1,110 | 1,110 | 1,080 | 1,090 | 77,000 | 10,900 |
| 1991-03-12 | 1,160 | 1,160 | 1,100 | 1,110 | 51,000 | 11,100 |
| 1991-03-11 | 1,070 | 1,140 | 1,070 | 1,140 | 166,000 | 11,400 |
| 1991-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 38,000 | 10,500 |
| 1991-03-07 | 1,070 | 1,070 | 1,040 | 1,050 | 38,000 | 10,500 |
| 1991-03-06 | 991 | 1,030 | 985 | 1,030 | 105,000 | 10,300 |
| 1991-03-05 | 980 | 985 | 964 | 980 | 58,000 | 9,800 |
| 1991-03-04 | 1,000 | 1,000 | 977 | 980 | 44,000 | 9,800 |
| 1991-03-01 | 1,030 | 1,040 | 1,020 | 1,020 | 28,000 | 10,200 |
| 1991-02-28 | 1,010 | 1,030 | 1,000 | 1,030 | 41,000 | 10,300 |
| 1991-02-27 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 10,100 |
| 1991-02-26 | 1,030 | 1,030 | 1,000 | 1,010 | 56,000 | 10,100 |
| 1991-02-25 | 1,020 | 1,040 | 1,020 | 1,040 | 11,000 | 10,400 |
| 1991-02-22 | 1,030 | 1,040 | 1,010 | 1,020 | 9,000 | 10,200 |
| 1991-02-21 | 1,010 | 1,050 | 1,010 | 1,040 | 10,000 | 10,400 |
| 1991-02-20 | 1,040 | 1,050 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1991-02-19 | 1,060 | 1,070 | 1,040 | 1,060 | 17,000 | 10,600 |
| 1991-02-18 | 1,070 | 1,070 | 1,050 | 1,070 | 17,000 | 10,700 |
| 1991-02-15 | 1,040 | 1,050 | 1,020 | 1,030 | 37,000 | 10,300 |
| 1991-02-14 | 975 | 1,040 | 975 | 1,040 | 52,000 | 10,400 |
| 1991-02-13 | 975 | 980 | 970 | 974 | 47,000 | 9,740 |
| 1991-02-12 | 920 | 945 | 920 | 945 | 40,000 | 9,450 |
| 1991-02-08 | 895 | 920 | 895 | 901 | 31,000 | 9,010 |
| 1991-02-07 | 890 | 892 | 890 | 890 | 22,000 | 8,900 |
| 1991-02-06 | 898 | 900 | 888 | 889 | 34,000 | 8,890 |
| 1991-02-05 | 898 | 898 | 898 | 898 | 3,000 | 8,980 |
| 1991-02-04 | 871 | 872 | 871 | 871 | 10,000 | 8,710 |
| 1991-02-01 | 900 | 900 | 871 | 871 | 8,000 | 8,710 |
| 1991-01-31 | 896 | 896 | 885 | 885 | 6,000 | 8,850 |
| 1991-01-29 | 900 | 900 | 881 | 885 | 12,000 | 8,850 |
| 1991-01-28 | 881 | 900 | 881 | 900 | 13,000 | 9,000 |
| 1991-01-25 | 839 | 880 | 839 | 880 | 9,000 | 8,800 |
| 1991-01-24 | 830 | 840 | 830 | 840 | 16,000 | 8,400 |
| 1991-01-23 | 850 | 850 | 840 | 840 | 15,000 | 8,400 |
| 1991-01-22 | 879 | 881 | 879 | 879 | 16,000 | 8,790 |
| 1991-01-21 | 871 | 872 | 870 | 870 | 6,000 | 8,700 |
| 1991-01-18 | 866 | 867 | 855 | 862 | 35,000 | 8,620 |
| 1991-01-17 | 850 | 861 | 850 | 860 | 35,000 | 8,600 |
| 1991-01-16 | 880 | 880 | 860 | 860 | 10,000 | 8,600 |
| 1991-01-14 | 900 | 901 | 900 | 900 | 18,000 | 9,000 |
| 1991-01-11 | 921 | 921 | 900 | 920 | 15,000 | 9,200 |
| 1991-01-10 | 940 | 940 | 920 | 930 | 8,000 | 9,300 |
| 1991-01-09 | 949 | 949 | 940 | 940 | 5,000 | 9,400 |
| 1991-01-07 | 970 | 970 | 960 | 969 | 8,000 | 9,690 |
| 1991-01-04 | 990 | 990 | 975 | 975 | 5,000 | 9,750 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
