8181 (株)東天紅 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 513 | 516 | 512 | 512 | 6,000 | 5,120 |
| 1995-12-28 | 511 | 523 | 511 | 511 | 13,000 | 5,110 |
| 1995-12-27 | 510 | 525 | 510 | 525 | 13,000 | 5,250 |
| 1995-12-26 | 505 | 517 | 505 | 508 | 9,000 | 5,080 |
| 1995-12-25 | 511 | 515 | 511 | 511 | 5,000 | 5,110 |
| 1995-12-22 | 520 | 520 | 507 | 507 | 24,000 | 5,070 |
| 1995-12-21 | 506 | 520 | 505 | 520 | 26,000 | 5,200 |
| 1995-12-20 | 502 | 506 | 501 | 506 | 4,000 | 5,060 |
| 1995-12-19 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1995-12-18 | 500 | 501 | 500 | 500 | 11,000 | 5,000 |
| 1995-12-15 | 502 | 505 | 500 | 500 | 12,000 | 5,000 |
| 1995-12-14 | 508 | 519 | 492 | 502 | 22,000 | 5,020 |
| 1995-12-13 | 515 | 519 | 508 | 519 | 11,000 | 5,190 |
| 1995-12-12 | 504 | 527 | 504 | 525 | 35,000 | 5,250 |
| 1995-12-11 | 515 | 515 | 485 | 485 | 13,000 | 4,850 |
| 1995-12-08 | 490 | 531 | 490 | 505 | 53,000 | 5,050 |
| 1995-12-07 | 481 | 495 | 480 | 495 | 42,000 | 4,950 |
| 1995-12-06 | 481 | 482 | 476 | 481 | 15,000 | 4,810 |
| 1995-12-05 | 471 | 482 | 466 | 482 | 25,000 | 4,820 |
| 1995-12-04 | 465 | 478 | 461 | 471 | 29,000 | 4,710 |
| 1995-12-01 | 460 | 465 | 460 | 460 | 18,000 | 4,600 |
| 1995-11-30 | 470 | 470 | 461 | 470 | 13,000 | 4,700 |
| 1995-11-29 | 466 | 470 | 461 | 470 | 3,000 | 4,700 |
| 1995-11-28 | 470 | 470 | 466 | 466 | 2,000 | 4,660 |
| 1995-11-27 | 455 | 465 | 455 | 465 | 13,000 | 4,650 |
| 1995-11-24 | 450 | 455 | 450 | 455 | 11,000 | 4,550 |
| 1995-11-22 | 465 | 465 | 458 | 458 | 8,000 | 4,580 |
| 1995-11-21 | 464 | 465 | 450 | 465 | 11,000 | 4,650 |
| 1995-11-20 | 460 | 465 | 460 | 465 | 11,000 | 4,650 |
| 1995-11-17 | 452 | 455 | 452 | 455 | 2,000 | 4,550 |
| 1995-11-16 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1995-11-15 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1995-11-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-11-13 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1995-11-09 | 461 | 461 | 461 | 461 | 5,000 | 4,610 |
| 1995-11-08 | 461 | 465 | 461 | 465 | 6,000 | 4,650 |
| 1995-11-07 | 464 | 464 | 463 | 463 | 2,000 | 4,630 |
| 1995-11-06 | 453 | 467 | 452 | 465 | 9,000 | 4,650 |
| 1995-11-02 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1995-10-31 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-10-27 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1995-10-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-10-24 | 455 | 455 | 447 | 451 | 4,000 | 4,510 |
| 1995-10-23 | 446 | 450 | 445 | 445 | 8,000 | 4,450 |
| 1995-10-20 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1995-10-19 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1995-10-18 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1995-10-17 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1995-10-16 | 460 | 464 | 450 | 450 | 49,000 | 4,500 |
| 1995-10-13 | 455 | 455 | 450 | 450 | 3,000 | 4,500 |
| 1995-10-09 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-10-06 | 445 | 446 | 445 | 446 | 4,000 | 4,460 |
| 1995-10-05 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1995-10-04 | 460 | 460 | 445 | 445 | 49,000 | 4,450 |
| 1995-10-03 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1995-10-02 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1995-09-29 | 448 | 453 | 445 | 445 | 7,000 | 4,450 |
| 1995-09-27 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 1995-09-26 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1995-09-25 | 471 | 471 | 470 | 470 | 9,000 | 4,700 |
| 1995-09-22 | 472 | 472 | 472 | 472 | 10,000 | 4,720 |
| 1995-09-21 | 465 | 471 | 465 | 471 | 14,000 | 4,710 |
| 1995-09-20 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1995-09-19 | 470 | 474 | 470 | 470 | 6,000 | 4,700 |
| 1995-09-18 | 469 | 470 | 469 | 470 | 7,000 | 4,700 |
| 1995-09-14 | 472 | 474 | 472 | 474 | 2,000 | 4,740 |
| 1995-09-13 | 471 | 472 | 471 | 472 | 3,000 | 4,720 |
| 1995-09-12 | 461 | 480 | 461 | 475 | 12,000 | 4,750 |
| 1995-09-11 | 466 | 469 | 466 | 469 | 5,000 | 4,690 |
| 1995-09-08 | 468 | 469 | 468 | 469 | 9,000 | 4,690 |
| 1995-09-07 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1995-09-06 | 468 | 470 | 468 | 470 | 7,000 | 4,700 |
| 1995-09-05 | 467 | 470 | 467 | 470 | 14,000 | 4,700 |
| 1995-09-04 | 464 | 472 | 464 | 472 | 26,000 | 4,720 |
| 1995-09-01 | 452 | 455 | 450 | 454 | 11,000 | 4,540 |
| 1995-08-31 | 451 | 460 | 451 | 460 | 12,000 | 4,600 |
| 1995-08-30 | 455 | 455 | 450 | 450 | 8,000 | 4,500 |
| 1995-08-29 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1995-08-28 | 453 | 453 | 453 | 453 | 14,000 | 4,530 |
| 1995-08-25 | 451 | 453 | 450 | 453 | 20,000 | 4,530 |
| 1995-08-24 | 454 | 454 | 450 | 453 | 8,000 | 4,530 |
| 1995-08-23 | 461 | 461 | 454 | 454 | 11,000 | 4,540 |
| 1995-08-22 | 454 | 465 | 454 | 465 | 16,000 | 4,650 |
| 1995-08-21 | 457 | 457 | 453 | 453 | 7,000 | 4,530 |
| 1995-08-18 | 452 | 459 | 452 | 457 | 6,000 | 4,570 |
| 1995-08-17 | 446 | 447 | 446 | 447 | 9,000 | 4,470 |
| 1995-08-16 | 443 | 450 | 440 | 446 | 11,000 | 4,460 |
| 1995-08-15 | 422 | 435 | 421 | 435 | 16,000 | 4,350 |
| 1995-08-14 | 411 | 415 | 411 | 415 | 8,000 | 4,150 |
| 1995-08-11 | 414 | 414 | 410 | 410 | 15,000 | 4,100 |
| 1995-08-09 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1995-08-08 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 1995-08-07 | 424 | 425 | 410 | 410 | 13,000 | 4,100 |
| 1995-08-04 | 427 | 427 | 425 | 425 | 10,000 | 4,250 |
| 1995-08-03 | 425 | 427 | 425 | 427 | 8,000 | 4,270 |
| 1995-08-02 | 427 | 427 | 420 | 420 | 5,000 | 4,200 |
| 1995-08-01 | 420 | 427 | 420 | 427 | 6,000 | 4,270 |
| 1995-07-31 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 1995-07-28 | 416 | 421 | 416 | 420 | 24,000 | 4,200 |
| 1995-07-27 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1995-07-26 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1995-07-25 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 1995-07-24 | 421 | 421 | 420 | 421 | 12,000 | 4,210 |
| 1995-07-21 | 423 | 430 | 423 | 430 | 43,000 | 4,300 |
| 1995-07-19 | 423 | 423 | 422 | 423 | 12,000 | 4,230 |
| 1995-07-18 | 429 | 429 | 426 | 429 | 34,000 | 4,290 |
| 1995-07-17 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1995-07-14 | 427 | 429 | 427 | 428 | 4,000 | 4,280 |
| 1995-07-13 | 425 | 426 | 425 | 426 | 8,000 | 4,260 |
| 1995-07-12 | 421 | 425 | 421 | 425 | 6,000 | 4,250 |
| 1995-07-11 | 415 | 420 | 415 | 420 | 8,000 | 4,200 |
| 1995-07-10 | 429 | 429 | 420 | 420 | 14,000 | 4,200 |
| 1995-07-07 | 411 | 421 | 406 | 416 | 31,000 | 4,160 |
| 1995-07-06 | 401 | 401 | 401 | 401 | 18,000 | 4,010 |
| 1995-07-05 | 402 | 412 | 401 | 401 | 10,000 | 4,010 |
| 1995-07-04 | 415 | 415 | 401 | 401 | 4,000 | 4,010 |
| 1995-07-03 | 402 | 402 | 400 | 400 | 3,000 | 4,000 |
| 1995-06-30 | 410 | 410 | 401 | 401 | 9,000 | 4,010 |
| 1995-06-29 | 408 | 408 | 405 | 405 | 16,000 | 4,050 |
| 1995-06-28 | 401 | 403 | 401 | 403 | 6,000 | 4,030 |
| 1995-06-26 | 401 | 405 | 401 | 401 | 11,000 | 4,010 |
| 1995-06-23 | 399 | 401 | 395 | 401 | 15,000 | 4,010 |
| 1995-06-22 | 400 | 400 | 399 | 399 | 6,000 | 3,990 |
| 1995-06-21 | 400 | 400 | 392 | 399 | 14,000 | 3,990 |
| 1995-06-20 | 408 | 408 | 405 | 405 | 10,000 | 4,050 |
| 1995-06-19 | 408 | 408 | 405 | 405 | 10,000 | 4,050 |
| 1995-06-16 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 1995-06-15 | 410 | 410 | 401 | 409 | 24,000 | 4,090 |
| 1995-06-14 | 414 | 414 | 410 | 410 | 8,000 | 4,100 |
| 1995-06-13 | 416 | 416 | 414 | 414 | 3,000 | 4,140 |
| 1995-06-12 | 421 | 421 | 416 | 416 | 26,000 | 4,160 |
| 1995-06-09 | 425 | 425 | 420 | 420 | 6,000 | 4,200 |
| 1995-06-08 | 430 | 430 | 429 | 430 | 22,000 | 4,300 |
| 1995-06-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1995-06-06 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1995-06-05 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1995-06-02 | 451 | 451 | 450 | 451 | 65,000 | 4,510 |
| 1995-06-01 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1995-05-31 | 427 | 427 | 426 | 427 | 4,000 | 4,270 |
| 1995-05-30 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1995-05-25 | 423 | 423 | 423 | 423 | 14,000 | 4,230 |
| 1995-05-24 | 423 | 423 | 423 | 423 | 10,000 | 4,230 |
| 1995-05-23 | 432 | 432 | 423 | 423 | 4,000 | 4,230 |
| 1995-05-22 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 1995-05-19 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1995-05-18 | 450 | 450 | 440 | 440 | 8,000 | 4,400 |
| 1995-05-17 | 450 | 451 | 450 | 450 | 5,000 | 4,500 |
| 1995-05-16 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1995-05-15 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1995-05-11 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1995-05-10 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1995-05-09 | 451 | 455 | 451 | 455 | 3,000 | 4,550 |
| 1995-05-08 | 454 | 454 | 450 | 450 | 3,000 | 4,500 |
| 1995-05-02 | 454 | 454 | 449 | 449 | 6,000 | 4,490 |
| 1995-05-01 | 443 | 449 | 443 | 449 | 7,000 | 4,490 |
| 1995-04-28 | 450 | 450 | 440 | 440 | 7,000 | 4,400 |
| 1995-04-27 | 453 | 458 | 451 | 451 | 14,000 | 4,510 |
| 1995-04-26 | 446 | 451 | 446 | 450 | 7,000 | 4,500 |
| 1995-04-25 | 443 | 452 | 443 | 443 | 13,000 | 4,430 |
| 1995-04-24 | 450 | 450 | 441 | 441 | 6,000 | 4,410 |
| 1995-04-21 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 1995-04-20 | 430 | 440 | 430 | 440 | 27,000 | 4,400 |
| 1995-04-19 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-04-18 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1995-04-17 | 430 | 430 | 425 | 425 | 8,000 | 4,250 |
| 1995-04-14 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1995-04-13 | 430 | 431 | 430 | 431 | 16,000 | 4,310 |
| 1995-04-12 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1995-04-11 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1995-04-10 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-04-07 | 435 | 435 | 420 | 425 | 21,000 | 4,250 |
| 1995-04-06 | 435 | 444 | 435 | 440 | 19,000 | 4,400 |
| 1995-04-05 | 440 | 440 | 430 | 438 | 7,000 | 4,380 |
| 1995-04-04 | 444 | 444 | 444 | 444 | 4,000 | 4,440 |
| 1995-04-03 | 450 | 450 | 437 | 437 | 3,000 | 4,370 |
| 1995-03-31 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1995-03-30 | 457 | 457 | 457 | 457 | 2,000 | 4,570 |
| 1995-03-29 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1995-03-28 | 433 | 440 | 433 | 437 | 14,000 | 4,370 |
| 1995-03-27 | 431 | 432 | 431 | 432 | 5,000 | 4,320 |
| 1995-03-24 | 431 | 431 | 431 | 431 | 8,000 | 4,310 |
| 1995-03-23 | 444 | 444 | 436 | 436 | 4,000 | 4,360 |
| 1995-03-22 | 460 | 460 | 450 | 450 | 42,000 | 4,500 |
| 1995-03-20 | 475 | 475 | 465 | 465 | 5,000 | 4,650 |
| 1995-03-17 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-03-16 | 472 | 472 | 471 | 471 | 6,000 | 4,710 |
| 1995-03-15 | 473 | 473 | 473 | 473 | 9,000 | 4,730 |
| 1995-03-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-03-13 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1995-03-10 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1995-03-09 | 471 | 473 | 471 | 473 | 4,000 | 4,730 |
| 1995-03-08 | 475 | 475 | 471 | 475 | 5,000 | 4,750 |
| 1995-03-07 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1995-03-06 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1995-03-03 | 477 | 495 | 477 | 495 | 4,000 | 4,950 |
| 1995-03-02 | 485 | 485 | 475 | 476 | 12,000 | 4,760 |
| 1995-03-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1995-02-28 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1995-02-27 | 487 | 487 | 475 | 475 | 5,000 | 4,750 |
| 1995-02-24 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1995-02-23 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1995-02-22 | 490 | 490 | 486 | 490 | 17,000 | 4,900 |
| 1995-02-21 | 489 | 491 | 489 | 490 | 13,000 | 4,900 |
| 1995-02-20 | 485 | 490 | 480 | 490 | 17,000 | 4,900 |
| 1995-02-17 | 485 | 486 | 485 | 486 | 10,000 | 4,860 |
| 1995-02-16 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1995-02-15 | 499 | 499 | 490 | 490 | 4,000 | 4,900 |
| 1995-02-14 | 499 | 505 | 499 | 505 | 2,000 | 5,050 |
| 1995-02-13 | 514 | 514 | 495 | 495 | 8,000 | 4,950 |
| 1995-02-10 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1995-02-09 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1995-02-08 | 514 | 514 | 504 | 504 | 5,000 | 5,040 |
| 1995-02-07 | 504 | 504 | 504 | 504 | 3,000 | 5,040 |
| 1995-02-06 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1995-02-03 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1995-02-02 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
| 1995-02-01 | 486 | 490 | 485 | 487 | 10,000 | 4,870 |
| 1995-01-31 | 490 | 490 | 485 | 487 | 12,000 | 4,870 |
| 1995-01-30 | 489 | 490 | 485 | 490 | 9,000 | 4,900 |
| 1995-01-27 | 490 | 495 | 490 | 490 | 16,000 | 4,900 |
| 1995-01-26 | 500 | 500 | 490 | 490 | 11,000 | 4,900 |
| 1995-01-25 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1995-01-24 | 490 | 490 | 485 | 485 | 51,000 | 4,850 |
| 1995-01-23 | 500 | 500 | 485 | 485 | 27,000 | 4,850 |
| 1995-01-20 | 510 | 510 | 475 | 475 | 63,000 | 4,750 |
| 1995-01-19 | 530 | 530 | 525 | 530 | 5,000 | 5,300 |
| 1995-01-18 | 550 | 550 | 530 | 530 | 15,000 | 5,300 |
| 1995-01-13 | 554 | 554 | 551 | 551 | 4,000 | 5,510 |
| 1995-01-12 | 559 | 559 | 555 | 555 | 2,000 | 5,550 |
| 1995-01-11 | 556 | 559 | 556 | 559 | 4,000 | 5,590 |
| 1995-01-10 | 559 | 560 | 556 | 556 | 6,000 | 5,560 |
| 1995-01-09 | 556 | 560 | 556 | 560 | 7,000 | 5,600 |
| 1995-01-06 | 556 | 556 | 555 | 555 | 6,000 | 5,550 |
| 1995-01-05 | 576 | 576 | 557 | 557 | 7,000 | 5,570 |
| 1995-01-04 | 566 | 566 | 556 | 556 | 2,000 | 5,560 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
