8181 (株)東天紅 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-12-26 | 543 | 550 | 543 | 550 | 9,000 | 5,500 |
| 1996-12-25 | 549 | 549 | 543 | 543 | 10,000 | 5,430 |
| 1996-12-24 | 543 | 550 | 543 | 550 | 8,000 | 5,500 |
| 1996-12-20 | 553 | 553 | 543 | 543 | 21,000 | 5,430 |
| 1996-12-19 | 553 | 553 | 553 | 553 | 3,000 | 5,530 |
| 1996-12-18 | 575 | 575 | 555 | 555 | 7,000 | 5,550 |
| 1996-12-17 | 573 | 573 | 565 | 570 | 11,000 | 5,700 |
| 1996-12-16 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1996-12-13 | 552 | 553 | 552 | 553 | 5,000 | 5,530 |
| 1996-12-12 | 560 | 560 | 550 | 551 | 5,000 | 5,510 |
| 1996-12-11 | 575 | 575 | 565 | 565 | 11,000 | 5,650 |
| 1996-12-10 | 570 | 570 | 567 | 567 | 3,000 | 5,670 |
| 1996-12-09 | 570 | 576 | 570 | 575 | 25,000 | 5,750 |
| 1996-12-06 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1996-12-05 | 560 | 570 | 560 | 570 | 17,000 | 5,700 |
| 1996-12-04 | 581 | 581 | 570 | 570 | 24,000 | 5,700 |
| 1996-12-03 | 600 | 600 | 581 | 581 | 11,000 | 5,810 |
| 1996-12-02 | 585 | 585 | 585 | 585 | 5,000 | 5,850 |
| 1996-11-29 | 585 | 585 | 584 | 584 | 2,000 | 5,840 |
| 1996-11-28 | 582 | 583 | 580 | 583 | 5,000 | 5,830 |
| 1996-11-27 | 586 | 586 | 581 | 581 | 12,000 | 5,810 |
| 1996-11-26 | 585 | 585 | 581 | 581 | 15,000 | 5,810 |
| 1996-11-25 | 587 | 587 | 585 | 585 | 2,000 | 5,850 |
| 1996-11-22 | 603 | 603 | 597 | 597 | 13,000 | 5,970 |
| 1996-11-21 | 608 | 608 | 597 | 597 | 23,000 | 5,970 |
| 1996-11-20 | 628 | 628 | 608 | 608 | 4,000 | 6,080 |
| 1996-11-19 | 625 | 628 | 625 | 628 | 13,000 | 6,280 |
| 1996-11-18 | 612 | 612 | 605 | 605 | 3,000 | 6,050 |
| 1996-11-15 | 612 | 612 | 596 | 597 | 109,000 | 5,970 |
| 1996-11-14 | 606 | 613 | 606 | 612 | 58,000 | 6,120 |
| 1996-11-13 | 620 | 620 | 605 | 606 | 17,000 | 6,060 |
| 1996-11-12 | 620 | 621 | 618 | 618 | 17,000 | 6,180 |
| 1996-11-11 | 620 | 632 | 620 | 621 | 34,000 | 6,210 |
| 1996-11-08 | 621 | 622 | 620 | 620 | 9,000 | 6,200 |
| 1996-11-07 | 631 | 631 | 625 | 625 | 17,000 | 6,250 |
| 1996-11-06 | 631 | 631 | 626 | 630 | 8,000 | 6,300 |
| 1996-11-05 | 650 | 650 | 641 | 641 | 6,000 | 6,410 |
| 1996-11-01 | 638 | 640 | 638 | 640 | 4,000 | 6,400 |
| 1996-10-31 | 638 | 638 | 638 | 638 | 5,000 | 6,380 |
| 1996-10-30 | 635 | 645 | 635 | 645 | 2,000 | 6,450 |
| 1996-10-29 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1996-10-28 | 626 | 636 | 626 | 626 | 5,000 | 6,260 |
| 1996-10-25 | 625 | 626 | 625 | 625 | 10,000 | 6,250 |
| 1996-10-24 | 630 | 630 | 630 | 630 | 21,000 | 6,300 |
| 1996-10-23 | 641 | 650 | 640 | 640 | 7,000 | 6,400 |
| 1996-10-22 | 645 | 645 | 641 | 641 | 9,000 | 6,410 |
| 1996-10-21 | 652 | 652 | 645 | 645 | 5,000 | 6,450 |
| 1996-10-18 | 650 | 650 | 650 | 650 | 15,000 | 6,500 |
| 1996-10-16 | 640 | 650 | 640 | 650 | 18,000 | 6,500 |
| 1996-10-15 | 631 | 638 | 630 | 638 | 34,000 | 6,380 |
| 1996-10-14 | 640 | 640 | 639 | 639 | 4,000 | 6,390 |
| 1996-10-11 | 641 | 641 | 640 | 640 | 7,000 | 6,400 |
| 1996-10-09 | 641 | 642 | 641 | 641 | 5,000 | 6,410 |
| 1996-10-08 | 645 | 645 | 641 | 642 | 10,000 | 6,420 |
| 1996-10-07 | 645 | 645 | 645 | 645 | 4,000 | 6,450 |
| 1996-10-04 | 646 | 646 | 646 | 646 | 11,000 | 6,460 |
| 1996-10-03 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1996-10-02 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 1996-10-01 | 650 | 650 | 640 | 641 | 11,000 | 6,410 |
| 1996-09-30 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1996-09-27 | 657 | 669 | 657 | 669 | 4,000 | 6,690 |
| 1996-09-26 | 641 | 657 | 641 | 657 | 4,000 | 6,570 |
| 1996-09-25 | 640 | 640 | 640 | 640 | 11,000 | 6,400 |
| 1996-09-24 | 670 | 670 | 640 | 640 | 13,000 | 6,400 |
| 1996-09-20 | 670 | 670 | 670 | 670 | 11,000 | 6,700 |
| 1996-09-19 | 666 | 671 | 666 | 671 | 3,000 | 6,710 |
| 1996-09-18 | 687 | 687 | 680 | 680 | 5,000 | 6,800 |
| 1996-09-17 | 660 | 670 | 660 | 670 | 2,000 | 6,700 |
| 1996-09-13 | 645 | 650 | 645 | 650 | 30,000 | 6,500 |
| 1996-09-12 | 648 | 648 | 645 | 645 | 7,000 | 6,450 |
| 1996-09-10 | 650 | 650 | 649 | 650 | 11,000 | 6,500 |
| 1996-09-09 | 650 | 650 | 646 | 650 | 5,000 | 6,500 |
| 1996-09-06 | 652 | 652 | 645 | 645 | 6,000 | 6,450 |
| 1996-09-05 | 646 | 656 | 646 | 646 | 7,000 | 6,460 |
| 1996-09-04 | 645 | 645 | 645 | 645 | 7,000 | 6,450 |
| 1996-09-03 | 650 | 650 | 649 | 650 | 5,000 | 6,500 |
| 1996-08-30 | 645 | 650 | 645 | 650 | 9,000 | 6,500 |
| 1996-08-29 | 650 | 650 | 648 | 648 | 4,000 | 6,480 |
| 1996-08-28 | 661 | 661 | 649 | 649 | 7,000 | 6,490 |
| 1996-08-27 | 690 | 690 | 688 | 688 | 3,000 | 6,880 |
| 1996-08-26 | 694 | 694 | 690 | 690 | 5,000 | 6,900 |
| 1996-08-23 | 694 | 695 | 694 | 694 | 10,000 | 6,940 |
| 1996-08-22 | 691 | 699 | 691 | 699 | 7,000 | 6,990 |
| 1996-08-21 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1996-08-20 | 700 | 700 | 690 | 690 | 5,000 | 6,900 |
| 1996-08-19 | 671 | 673 | 666 | 666 | 11,000 | 6,660 |
| 1996-08-16 | 684 | 685 | 684 | 684 | 23,000 | 6,840 |
| 1996-08-15 | 714 | 714 | 707 | 707 | 5,000 | 7,070 |
| 1996-08-14 | 675 | 684 | 675 | 684 | 3,000 | 6,840 |
| 1996-08-13 | 674 | 675 | 666 | 675 | 17,000 | 6,750 |
| 1996-08-12 | 666 | 682 | 665 | 676 | 8,000 | 6,760 |
| 1996-08-09 | 656 | 665 | 655 | 665 | 20,000 | 6,650 |
| 1996-08-08 | 655 | 655 | 655 | 655 | 4,000 | 6,550 |
| 1996-08-07 | 663 | 663 | 649 | 655 | 25,000 | 6,550 |
| 1996-08-06 | 663 | 663 | 657 | 661 | 16,000 | 6,610 |
| 1996-08-05 | 641 | 665 | 640 | 662 | 12,000 | 6,620 |
| 1996-08-02 | 635 | 639 | 635 | 637 | 15,000 | 6,370 |
| 1996-08-01 | 642 | 642 | 619 | 624 | 33,000 | 6,240 |
| 1996-07-31 | 667 | 667 | 632 | 632 | 27,000 | 6,320 |
| 1996-07-30 | 670 | 670 | 660 | 665 | 15,000 | 6,650 |
| 1996-07-29 | 700 | 700 | 671 | 680 | 25,000 | 6,800 |
| 1996-07-26 | 686 | 686 | 670 | 685 | 11,000 | 6,850 |
| 1996-07-25 | 681 | 700 | 681 | 700 | 12,000 | 7,000 |
| 1996-07-24 | 700 | 700 | 694 | 698 | 16,000 | 6,980 |
| 1996-07-23 | 713 | 713 | 700 | 700 | 15,000 | 7,000 |
| 1996-07-22 | 719 | 719 | 703 | 703 | 11,000 | 7,030 |
| 1996-07-19 | 703 | 710 | 703 | 710 | 4,000 | 7,100 |
| 1996-07-18 | 701 | 701 | 700 | 701 | 6,000 | 7,010 |
| 1996-07-17 | 698 | 700 | 698 | 700 | 8,000 | 7,000 |
| 1996-07-16 | 703 | 703 | 700 | 700 | 9,000 | 7,000 |
| 1996-07-15 | 700 | 700 | 697 | 697 | 6,000 | 6,970 |
| 1996-07-12 | 716 | 716 | 705 | 705 | 14,000 | 7,050 |
| 1996-07-11 | 700 | 706 | 700 | 706 | 3,000 | 7,060 |
| 1996-07-09 | 701 | 701 | 691 | 700 | 9,000 | 7,000 |
| 1996-07-08 | 682 | 710 | 682 | 710 | 3,000 | 7,100 |
| 1996-07-05 | 690 | 690 | 681 | 681 | 11,000 | 6,810 |
| 1996-07-04 | 710 | 710 | 690 | 690 | 11,000 | 6,900 |
| 1996-07-03 | 690 | 710 | 689 | 710 | 24,000 | 7,100 |
| 1996-07-02 | 703 | 705 | 698 | 698 | 15,000 | 6,980 |
| 1996-07-01 | 691 | 700 | 691 | 700 | 9,000 | 7,000 |
| 1996-06-28 | 705 | 705 | 690 | 690 | 12,000 | 6,900 |
| 1996-06-27 | 715 | 715 | 702 | 706 | 30,000 | 7,060 |
| 1996-06-26 | 720 | 728 | 720 | 720 | 29,000 | 7,200 |
| 1996-06-25 | 718 | 725 | 715 | 725 | 17,000 | 7,250 |
| 1996-06-24 | 709 | 718 | 708 | 718 | 13,000 | 7,180 |
| 1996-06-21 | 703 | 705 | 703 | 705 | 5,000 | 7,050 |
| 1996-06-20 | 720 | 720 | 702 | 702 | 23,000 | 7,020 |
| 1996-06-19 | 713 | 713 | 700 | 700 | 17,000 | 7,000 |
| 1996-06-18 | 710 | 725 | 705 | 725 | 12,000 | 7,250 |
| 1996-06-17 | 728 | 728 | 701 | 702 | 27,000 | 7,020 |
| 1996-06-14 | 699 | 715 | 699 | 715 | 28,000 | 7,150 |
| 1996-06-13 | 675 | 680 | 675 | 680 | 10,000 | 6,800 |
| 1996-06-12 | 665 | 699 | 665 | 675 | 37,000 | 6,750 |
| 1996-06-11 | 660 | 677 | 657 | 665 | 11,000 | 6,650 |
| 1996-06-10 | 680 | 680 | 651 | 679 | 9,000 | 6,790 |
| 1996-06-07 | 682 | 690 | 680 | 680 | 11,000 | 6,800 |
| 1996-06-06 | 690 | 700 | 680 | 681 | 17,000 | 6,810 |
| 1996-06-05 | 695 | 696 | 680 | 680 | 12,000 | 6,800 |
| 1996-06-04 | 661 | 712 | 661 | 712 | 34,000 | 7,120 |
| 1996-06-03 | 685 | 690 | 650 | 650 | 24,000 | 6,500 |
| 1996-05-31 | 694 | 695 | 680 | 694 | 29,000 | 6,940 |
| 1996-05-30 | 699 | 704 | 694 | 700 | 19,000 | 7,000 |
| 1996-05-29 | 729 | 729 | 710 | 712 | 23,000 | 7,120 |
| 1996-05-28 | 722 | 722 | 712 | 712 | 21,000 | 7,120 |
| 1996-05-27 | 728 | 735 | 680 | 682 | 92,000 | 6,820 |
| 1996-05-24 | 749 | 749 | 728 | 728 | 16,000 | 7,280 |
| 1996-05-23 | 760 | 761 | 730 | 750 | 48,000 | 7,500 |
| 1996-05-22 | 770 | 776 | 751 | 751 | 61,000 | 7,510 |
| 1996-05-21 | 766 | 768 | 755 | 760 | 68,000 | 7,600 |
| 1996-05-20 | 810 | 812 | 796 | 796 | 52,000 | 7,960 |
| 1996-05-17 | 815 | 830 | 770 | 800 | 149,000 | 8,000 |
| 1996-05-16 | 830 | 860 | 802 | 802 | 453,000 | 8,020 |
| 1996-05-15 | 820 | 860 | 800 | 860 | 1,264,000 | 8,600 |
| 1996-05-14 | 725 | 760 | 718 | 760 | 216,000 | 7,600 |
| 1996-05-13 | 722 | 730 | 713 | 715 | 80,000 | 7,150 |
| 1996-05-10 | 699 | 730 | 699 | 712 | 208,000 | 7,120 |
| 1996-05-09 | 679 | 700 | 675 | 700 | 43,000 | 7,000 |
| 1996-05-08 | 680 | 699 | 675 | 675 | 34,000 | 6,750 |
| 1996-05-07 | 680 | 681 | 680 | 680 | 33,000 | 6,800 |
| 1996-05-02 | 685 | 700 | 680 | 700 | 32,000 | 7,000 |
| 1996-05-01 | 700 | 700 | 685 | 687 | 27,000 | 6,870 |
| 1996-04-30 | 698 | 710 | 688 | 710 | 37,000 | 7,100 |
| 1996-04-26 | 726 | 727 | 700 | 705 | 87,000 | 7,050 |
| 1996-04-25 | 728 | 748 | 707 | 722 | 368,000 | 7,220 |
| 1996-04-24 | 674 | 735 | 669 | 718 | 541,000 | 7,180 |
| 1996-04-23 | 661 | 665 | 650 | 664 | 44,000 | 6,640 |
| 1996-04-22 | 642 | 660 | 641 | 660 | 34,000 | 6,600 |
| 1996-04-19 | 657 | 665 | 640 | 642 | 59,000 | 6,420 |
| 1996-04-18 | 640 | 661 | 630 | 661 | 65,000 | 6,610 |
| 1996-04-17 | 630 | 650 | 630 | 630 | 53,000 | 6,300 |
| 1996-04-16 | 700 | 700 | 640 | 641 | 156,000 | 6,410 |
| 1996-04-15 | 669 | 709 | 655 | 690 | 589,000 | 6,900 |
| 1996-04-12 | 602 | 660 | 602 | 650 | 363,000 | 6,500 |
| 1996-04-11 | 587 | 620 | 580 | 600 | 85,000 | 6,000 |
| 1996-04-10 | 580 | 589 | 571 | 571 | 70,000 | 5,710 |
| 1996-04-09 | 569 | 585 | 569 | 570 | 26,000 | 5,700 |
| 1996-04-08 | 580 | 580 | 569 | 569 | 12,000 | 5,690 |
| 1996-04-05 | 570 | 580 | 565 | 580 | 19,000 | 5,800 |
| 1996-04-04 | 568 | 570 | 560 | 570 | 14,000 | 5,700 |
| 1996-04-03 | 561 | 570 | 541 | 570 | 12,000 | 5,700 |
| 1996-04-02 | 578 | 579 | 570 | 570 | 26,000 | 5,700 |
| 1996-04-01 | 566 | 580 | 566 | 578 | 41,000 | 5,780 |
| 1996-03-29 | 554 | 570 | 554 | 566 | 58,000 | 5,660 |
| 1996-03-28 | 540 | 555 | 540 | 554 | 29,000 | 5,540 |
| 1996-03-27 | 532 | 532 | 531 | 531 | 4,000 | 5,310 |
| 1996-03-26 | 530 | 550 | 530 | 540 | 11,000 | 5,400 |
| 1996-03-25 | 521 | 531 | 521 | 530 | 19,000 | 5,300 |
| 1996-03-22 | 524 | 528 | 520 | 520 | 8,000 | 5,200 |
| 1996-03-21 | 511 | 524 | 502 | 524 | 14,000 | 5,240 |
| 1996-03-19 | 500 | 510 | 490 | 510 | 19,000 | 5,100 |
| 1996-03-18 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1996-03-15 | 490 | 522 | 490 | 522 | 38,000 | 5,220 |
| 1996-03-14 | 497 | 497 | 490 | 490 | 13,000 | 4,900 |
| 1996-03-12 | 508 | 508 | 497 | 497 | 15,000 | 4,970 |
| 1996-03-11 | 497 | 497 | 495 | 497 | 11,000 | 4,970 |
| 1996-03-08 | 525 | 527 | 516 | 516 | 66,000 | 5,160 |
| 1996-03-07 | 521 | 525 | 520 | 525 | 5,000 | 5,250 |
| 1996-03-06 | 521 | 527 | 520 | 525 | 16,000 | 5,250 |
| 1996-03-05 | 525 | 527 | 525 | 527 | 5,000 | 5,270 |
| 1996-03-04 | 545 | 548 | 545 | 545 | 9,000 | 5,450 |
| 1996-03-01 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 1996-02-29 | 540 | 540 | 521 | 521 | 3,000 | 5,210 |
| 1996-02-28 | 540 | 549 | 535 | 545 | 10,000 | 5,450 |
| 1996-02-27 | 530 | 549 | 530 | 540 | 15,000 | 5,400 |
| 1996-02-26 | 535 | 538 | 530 | 538 | 19,000 | 5,380 |
| 1996-02-23 | 530 | 540 | 530 | 539 | 6,000 | 5,390 |
| 1996-02-22 | 538 | 540 | 525 | 530 | 6,000 | 5,300 |
| 1996-02-21 | 533 | 538 | 520 | 538 | 17,000 | 5,380 |
| 1996-02-20 | 543 | 543 | 543 | 543 | 4,000 | 5,430 |
| 1996-02-19 | 540 | 540 | 520 | 523 | 12,000 | 5,230 |
| 1996-02-16 | 540 | 542 | 540 | 542 | 14,000 | 5,420 |
| 1996-02-15 | 542 | 545 | 540 | 542 | 12,000 | 5,420 |
| 1996-02-14 | 541 | 542 | 541 | 542 | 8,000 | 5,420 |
| 1996-02-13 | 550 | 551 | 540 | 540 | 10,000 | 5,400 |
| 1996-02-09 | 563 | 563 | 552 | 560 | 14,000 | 5,600 |
| 1996-02-08 | 563 | 563 | 552 | 552 | 8,000 | 5,520 |
| 1996-02-07 | 560 | 565 | 560 | 565 | 33,000 | 5,650 |
| 1996-02-06 | 551 | 560 | 551 | 560 | 13,000 | 5,600 |
| 1996-02-05 | 562 | 568 | 550 | 550 | 17,000 | 5,500 |
| 1996-02-02 | 555 | 563 | 555 | 563 | 44,000 | 5,630 |
| 1996-02-01 | 550 | 559 | 547 | 555 | 21,000 | 5,550 |
| 1996-01-31 | 548 | 549 | 540 | 540 | 9,000 | 5,400 |
| 1996-01-30 | 533 | 552 | 533 | 552 | 5,000 | 5,520 |
| 1996-01-29 | 532 | 533 | 532 | 532 | 5,000 | 5,320 |
| 1996-01-26 | 550 | 552 | 542 | 542 | 27,000 | 5,420 |
| 1996-01-25 | 538 | 549 | 538 | 549 | 40,000 | 5,490 |
| 1996-01-24 | 513 | 535 | 513 | 535 | 11,000 | 5,350 |
| 1996-01-23 | 506 | 520 | 503 | 503 | 40,000 | 5,030 |
| 1996-01-22 | 521 | 530 | 520 | 520 | 6,000 | 5,200 |
| 1996-01-19 | 530 | 530 | 520 | 521 | 23,000 | 5,210 |
| 1996-01-18 | 536 | 536 | 530 | 530 | 12,000 | 5,300 |
| 1996-01-17 | 540 | 540 | 532 | 532 | 11,000 | 5,320 |
| 1996-01-16 | 546 | 546 | 540 | 543 | 13,000 | 5,430 |
| 1996-01-12 | 529 | 531 | 529 | 530 | 16,000 | 5,300 |
| 1996-01-11 | 530 | 531 | 530 | 530 | 30,000 | 5,300 |
| 1996-01-10 | 527 | 545 | 527 | 541 | 35,000 | 5,410 |
| 1996-01-09 | 525 | 529 | 525 | 525 | 11,000 | 5,250 |
| 1996-01-08 | 518 | 530 | 518 | 529 | 22,000 | 5,290 |
| 1996-01-05 | 521 | 530 | 518 | 525 | 31,000 | 5,250 |
| 1996-01-04 | 522 | 522 | 510 | 511 | 11,000 | 5,110 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
