8181 (株)東天紅 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 370 | 384 | 370 | 384 | 23,000 | 3,840 |
| 1997-12-29 | 360 | 370 | 357 | 370 | 58,000 | 3,700 |
| 1997-12-26 | 355 | 365 | 355 | 360 | 24,000 | 3,600 |
| 1997-12-25 | 355 | 365 | 355 | 365 | 18,000 | 3,650 |
| 1997-12-24 | 362 | 370 | 355 | 370 | 36,000 | 3,700 |
| 1997-12-22 | 364 | 365 | 350 | 365 | 23,000 | 3,650 |
| 1997-12-19 | 370 | 370 | 365 | 365 | 14,000 | 3,650 |
| 1997-12-18 | 380 | 385 | 375 | 385 | 16,000 | 3,850 |
| 1997-12-17 | 380 | 385 | 380 | 385 | 17,000 | 3,850 |
| 1997-12-16 | 380 | 380 | 379 | 380 | 11,000 | 3,800 |
| 1997-12-15 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1997-12-12 | 379 | 380 | 378 | 380 | 41,000 | 3,800 |
| 1997-12-11 | 365 | 385 | 365 | 380 | 18,000 | 3,800 |
| 1997-12-10 | 364 | 365 | 364 | 365 | 3,000 | 3,650 |
| 1997-12-09 | 364 | 364 | 360 | 364 | 9,000 | 3,640 |
| 1997-12-08 | 360 | 364 | 360 | 364 | 9,000 | 3,640 |
| 1997-12-05 | 355 | 360 | 355 | 360 | 20,000 | 3,600 |
| 1997-12-04 | 360 | 360 | 350 | 355 | 7,000 | 3,550 |
| 1997-12-03 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1997-12-02 | 360 | 360 | 360 | 360 | 23,000 | 3,600 |
| 1997-12-01 | 350 | 359 | 350 | 359 | 30,000 | 3,590 |
| 1997-11-28 | 350 | 360 | 343 | 360 | 19,000 | 3,600 |
| 1997-11-27 | 345 | 360 | 345 | 360 | 11,000 | 3,600 |
| 1997-11-26 | 345 | 360 | 345 | 360 | 22,000 | 3,600 |
| 1997-11-25 | 325 | 350 | 325 | 350 | 13,000 | 3,500 |
| 1997-11-21 | 346 | 358 | 346 | 350 | 17,000 | 3,500 |
| 1997-11-20 | 350 | 355 | 350 | 350 | 31,000 | 3,500 |
| 1997-11-19 | 354 | 365 | 350 | 360 | 27,000 | 3,600 |
| 1997-11-18 | 325 | 365 | 325 | 365 | 40,000 | 3,650 |
| 1997-11-17 | 306 | 340 | 306 | 340 | 24,000 | 3,400 |
| 1997-11-14 | 328 | 328 | 301 | 301 | 14,000 | 3,010 |
| 1997-11-13 | 324 | 330 | 314 | 330 | 8,000 | 3,300 |
| 1997-11-12 | 330 | 330 | 325 | 330 | 5,000 | 3,300 |
| 1997-11-11 | 319 | 328 | 310 | 328 | 14,000 | 3,280 |
| 1997-11-10 | 289 | 319 | 289 | 319 | 12,000 | 3,190 |
| 1997-11-07 | 311 | 311 | 300 | 300 | 27,000 | 3,000 |
| 1997-11-06 | 312 | 312 | 312 | 312 | 10,000 | 3,120 |
| 1997-11-05 | 354 | 354 | 354 | 354 | 7,000 | 3,540 |
| 1997-11-04 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1997-10-31 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1997-10-30 | 335 | 340 | 335 | 340 | 2,000 | 3,400 |
| 1997-10-29 | 332 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1997-10-28 | 311 | 312 | 310 | 312 | 4,000 | 3,120 |
| 1997-10-27 | 316 | 316 | 310 | 310 | 26,000 | 3,100 |
| 1997-10-24 | 323 | 323 | 315 | 315 | 22,000 | 3,150 |
| 1997-10-23 | 345 | 345 | 320 | 320 | 9,000 | 3,200 |
| 1997-10-22 | 349 | 350 | 346 | 346 | 4,000 | 3,460 |
| 1997-10-21 | 330 | 334 | 330 | 330 | 9,000 | 3,300 |
| 1997-10-20 | 346 | 355 | 328 | 343 | 31,000 | 3,430 |
| 1997-10-17 | 328 | 337 | 328 | 337 | 4,000 | 3,370 |
| 1997-10-16 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1997-10-15 | 320 | 325 | 320 | 325 | 12,000 | 3,250 |
| 1997-10-14 | 317 | 320 | 310 | 320 | 18,000 | 3,200 |
| 1997-10-13 | 312 | 334 | 312 | 330 | 12,000 | 3,300 |
| 1997-10-09 | 329 | 330 | 310 | 310 | 20,000 | 3,100 |
| 1997-10-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-10-07 | 327 | 330 | 325 | 325 | 11,000 | 3,250 |
| 1997-10-06 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1997-10-03 | 325 | 326 | 325 | 325 | 9,000 | 3,250 |
| 1997-10-02 | 335 | 336 | 330 | 330 | 21,000 | 3,300 |
| 1997-10-01 | 330 | 335 | 330 | 335 | 14,000 | 3,350 |
| 1997-09-30 | 340 | 340 | 330 | 330 | 49,000 | 3,300 |
| 1997-09-29 | 346 | 346 | 340 | 340 | 41,000 | 3,400 |
| 1997-09-26 | 351 | 351 | 346 | 346 | 22,000 | 3,460 |
| 1997-09-25 | 351 | 352 | 351 | 351 | 8,000 | 3,510 |
| 1997-09-24 | 355 | 358 | 355 | 356 | 13,000 | 3,560 |
| 1997-09-22 | 369 | 370 | 369 | 370 | 35,000 | 3,700 |
| 1997-09-19 | 370 | 370 | 365 | 369 | 12,000 | 3,690 |
| 1997-09-18 | 386 | 386 | 370 | 370 | 20,000 | 3,700 |
| 1997-09-17 | 390 | 390 | 386 | 386 | 3,000 | 3,860 |
| 1997-09-16 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1997-09-12 | 380 | 385 | 380 | 385 | 12,000 | 3,850 |
| 1997-09-11 | 400 | 400 | 396 | 400 | 8,000 | 4,000 |
| 1997-09-10 | 400 | 400 | 400 | 400 | 55,000 | 4,000 |
| 1997-09-09 | 404 | 404 | 400 | 400 | 29,000 | 4,000 |
| 1997-09-08 | 411 | 411 | 405 | 405 | 11,000 | 4,050 |
| 1997-09-05 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1997-09-04 | 415 | 415 | 410 | 414 | 8,000 | 4,140 |
| 1997-09-03 | 402 | 415 | 402 | 403 | 9,000 | 4,030 |
| 1997-09-02 | 426 | 426 | 415 | 415 | 7,000 | 4,150 |
| 1997-09-01 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1997-08-29 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1997-08-28 | 420 | 420 | 418 | 418 | 2,000 | 4,180 |
| 1997-08-26 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1997-08-25 | 416 | 420 | 415 | 415 | 22,000 | 4,150 |
| 1997-08-22 | 417 | 417 | 415 | 415 | 7,000 | 4,150 |
| 1997-08-21 | 415 | 420 | 415 | 416 | 6,000 | 4,160 |
| 1997-08-20 | 437 | 438 | 415 | 415 | 25,000 | 4,150 |
| 1997-08-19 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1997-08-18 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1997-08-15 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1997-08-14 | 415 | 415 | 410 | 412 | 7,000 | 4,120 |
| 1997-08-13 | 430 | 430 | 415 | 415 | 6,000 | 4,150 |
| 1997-08-12 | 411 | 411 | 410 | 410 | 11,000 | 4,100 |
| 1997-08-11 | 425 | 425 | 412 | 415 | 24,000 | 4,150 |
| 1997-08-08 | 444 | 444 | 430 | 430 | 5,000 | 4,300 |
| 1997-08-07 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1997-08-06 | 457 | 457 | 447 | 455 | 3,000 | 4,550 |
| 1997-08-05 | 459 | 460 | 450 | 450 | 28,000 | 4,500 |
| 1997-08-04 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-07-30 | 449 | 449 | 440 | 440 | 3,000 | 4,400 |
| 1997-07-29 | 431 | 450 | 430 | 450 | 8,000 | 4,500 |
| 1997-07-28 | 430 | 430 | 430 | 430 | 16,000 | 4,300 |
| 1997-07-25 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1997-07-24 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1997-07-23 | 433 | 448 | 433 | 448 | 6,000 | 4,480 |
| 1997-07-22 | 432 | 434 | 432 | 434 | 6,000 | 4,340 |
| 1997-07-18 | 450 | 450 | 432 | 432 | 15,000 | 4,320 |
| 1997-07-17 | 430 | 433 | 430 | 430 | 10,000 | 4,300 |
| 1997-07-16 | 430 | 430 | 430 | 430 | 39,000 | 4,300 |
| 1997-07-15 | 440 | 440 | 430 | 430 | 21,000 | 4,300 |
| 1997-07-14 | 446 | 446 | 440 | 440 | 26,000 | 4,400 |
| 1997-07-11 | 464 | 464 | 451 | 451 | 13,000 | 4,510 |
| 1997-07-10 | 464 | 464 | 464 | 464 | 3,000 | 4,640 |
| 1997-07-09 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1997-07-08 | 467 | 467 | 464 | 464 | 5,000 | 4,640 |
| 1997-07-07 | 471 | 471 | 467 | 467 | 10,000 | 4,670 |
| 1997-07-04 | 471 | 471 | 471 | 471 | 4,000 | 4,710 |
| 1997-07-03 | 472 | 480 | 472 | 480 | 4,000 | 4,800 |
| 1997-07-02 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1997-07-01 | 480 | 480 | 470 | 470 | 6,000 | 4,700 |
| 1997-06-30 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1997-06-27 | 475 | 480 | 475 | 479 | 8,000 | 4,790 |
| 1997-06-26 | 485 | 485 | 480 | 480 | 15,000 | 4,800 |
| 1997-06-25 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1997-06-24 | 486 | 486 | 486 | 486 | 7,000 | 4,860 |
| 1997-06-20 | 488 | 488 | 485 | 486 | 5,000 | 4,860 |
| 1997-06-19 | 489 | 489 | 488 | 488 | 2,000 | 4,880 |
| 1997-06-18 | 490 | 490 | 489 | 490 | 10,000 | 4,900 |
| 1997-06-17 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 1997-06-16 | 491 | 491 | 490 | 490 | 3,000 | 4,900 |
| 1997-06-13 | 490 | 491 | 490 | 491 | 24,000 | 4,910 |
| 1997-06-12 | 491 | 491 | 490 | 490 | 11,000 | 4,900 |
| 1997-06-11 | 492 | 492 | 491 | 491 | 18,000 | 4,910 |
| 1997-06-09 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1997-06-06 | 500 | 500 | 490 | 490 | 2,000 | 4,900 |
| 1997-06-05 | 501 | 503 | 501 | 503 | 3,000 | 5,030 |
| 1997-06-04 | 499 | 502 | 499 | 499 | 5,000 | 4,990 |
| 1997-06-03 | 529 | 529 | 519 | 519 | 4,000 | 5,190 |
| 1997-06-02 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-05-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-05-29 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1997-05-28 | 487 | 496 | 487 | 490 | 10,000 | 4,900 |
| 1997-05-27 | 488 | 488 | 486 | 486 | 5,000 | 4,860 |
| 1997-05-26 | 492 | 492 | 485 | 492 | 6,000 | 4,920 |
| 1997-05-23 | 492 | 496 | 490 | 490 | 10,000 | 4,900 |
| 1997-05-22 | 496 | 496 | 496 | 496 | 3,000 | 4,960 |
| 1997-05-21 | 500 | 500 | 498 | 498 | 10,000 | 4,980 |
| 1997-05-20 | 520 | 520 | 502 | 502 | 10,000 | 5,020 |
| 1997-05-19 | 520 | 520 | 506 | 510 | 8,000 | 5,100 |
| 1997-05-16 | 500 | 500 | 496 | 498 | 3,000 | 4,980 |
| 1997-05-15 | 499 | 504 | 496 | 496 | 36,000 | 4,960 |
| 1997-05-14 | 505 | 505 | 498 | 498 | 9,000 | 4,980 |
| 1997-05-13 | 526 | 526 | 505 | 505 | 6,000 | 5,050 |
| 1997-05-12 | 518 | 518 | 505 | 514 | 6,000 | 5,140 |
| 1997-05-09 | 518 | 518 | 518 | 518 | 29,000 | 5,180 |
| 1997-05-08 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1997-05-07 | 540 | 540 | 529 | 529 | 7,000 | 5,290 |
| 1997-05-06 | 539 | 540 | 539 | 540 | 11,000 | 5,400 |
| 1997-05-01 | 510 | 510 | 509 | 510 | 6,000 | 5,100 |
| 1997-04-30 | 506 | 510 | 506 | 509 | 6,000 | 5,090 |
| 1997-04-28 | 505 | 505 | 505 | 505 | 22,000 | 5,050 |
| 1997-04-25 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 1997-04-24 | 505 | 508 | 505 | 508 | 9,000 | 5,080 |
| 1997-04-23 | 505 | 510 | 505 | 505 | 31,000 | 5,050 |
| 1997-04-22 | 505 | 506 | 504 | 504 | 30,000 | 5,040 |
| 1997-04-21 | 460 | 490 | 460 | 490 | 9,000 | 4,900 |
| 1997-04-18 | 430 | 450 | 430 | 450 | 11,000 | 4,500 |
| 1997-04-17 | 415 | 415 | 411 | 415 | 14,000 | 4,150 |
| 1997-04-16 | 415 | 415 | 410 | 410 | 3,000 | 4,100 |
| 1997-04-15 | 400 | 410 | 400 | 410 | 13,000 | 4,100 |
| 1997-04-14 | 429 | 429 | 410 | 410 | 6,000 | 4,100 |
| 1997-04-11 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1997-04-10 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-04-09 | 440 | 440 | 430 | 430 | 19,000 | 4,300 |
| 1997-04-08 | 455 | 455 | 440 | 440 | 44,000 | 4,400 |
| 1997-04-07 | 461 | 461 | 450 | 450 | 8,000 | 4,500 |
| 1997-04-04 | 465 | 465 | 460 | 460 | 16,000 | 4,600 |
| 1997-04-03 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1997-04-02 | 460 | 460 | 455 | 460 | 39,000 | 4,600 |
| 1997-04-01 | 455 | 455 | 451 | 451 | 4,000 | 4,510 |
| 1997-03-31 | 450 | 455 | 440 | 455 | 11,000 | 4,550 |
| 1997-03-28 | 480 | 480 | 450 | 450 | 23,000 | 4,500 |
| 1997-03-27 | 480 | 480 | 479 | 480 | 9,000 | 4,800 |
| 1997-03-26 | 490 | 490 | 480 | 480 | 12,000 | 4,800 |
| 1997-03-25 | 491 | 500 | 480 | 480 | 19,000 | 4,800 |
| 1997-03-24 | 501 | 502 | 490 | 490 | 24,000 | 4,900 |
| 1997-03-21 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 1997-03-18 | 508 | 510 | 507 | 510 | 4,000 | 5,100 |
| 1997-03-17 | 507 | 507 | 506 | 507 | 4,000 | 5,070 |
| 1997-03-14 | 515 | 515 | 510 | 510 | 6,000 | 5,100 |
| 1997-03-12 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1997-03-11 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1997-03-10 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1997-03-07 | 524 | 524 | 520 | 520 | 4,000 | 5,200 |
| 1997-03-06 | 524 | 524 | 524 | 524 | 4,000 | 5,240 |
| 1997-03-05 | 524 | 529 | 524 | 524 | 6,000 | 5,240 |
| 1997-03-04 | 530 | 530 | 524 | 524 | 8,000 | 5,240 |
| 1997-03-03 | 524 | 525 | 524 | 524 | 6,000 | 5,240 |
| 1997-02-28 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1997-02-27 | 524 | 530 | 524 | 530 | 6,000 | 5,300 |
| 1997-02-26 | 524 | 524 | 523 | 524 | 4,000 | 5,240 |
| 1997-02-25 | 530 | 530 | 520 | 520 | 2,000 | 5,200 |
| 1997-02-24 | 524 | 540 | 524 | 540 | 18,000 | 5,400 |
| 1997-02-21 | 526 | 536 | 524 | 524 | 25,000 | 5,240 |
| 1997-02-20 | 539 | 539 | 524 | 524 | 5,000 | 5,240 |
| 1997-02-19 | 530 | 535 | 530 | 535 | 3,000 | 5,350 |
| 1997-02-18 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1997-02-17 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-02-14 | 530 | 530 | 524 | 524 | 3,000 | 5,240 |
| 1997-02-13 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 1997-02-12 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1997-02-10 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1997-02-07 | 520 | 524 | 510 | 511 | 17,000 | 5,110 |
| 1997-02-06 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-02-05 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1997-02-04 | 554 | 554 | 554 | 554 | 3,000 | 5,540 |
| 1997-02-03 | 510 | 540 | 510 | 540 | 3,000 | 5,400 |
| 1997-01-31 | 528 | 529 | 520 | 520 | 18,000 | 5,200 |
| 1997-01-30 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1997-01-29 | 532 | 532 | 530 | 530 | 9,000 | 5,300 |
| 1997-01-28 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-01-27 | 547 | 550 | 535 | 535 | 5,000 | 5,350 |
| 1997-01-24 | 556 | 556 | 545 | 545 | 12,000 | 5,450 |
| 1997-01-23 | 550 | 560 | 550 | 555 | 7,000 | 5,550 |
| 1997-01-22 | 553 | 555 | 553 | 555 | 4,000 | 5,550 |
| 1997-01-21 | 551 | 560 | 551 | 553 | 17,000 | 5,530 |
| 1997-01-20 | 555 | 555 | 551 | 551 | 17,000 | 5,510 |
| 1997-01-17 | 543 | 560 | 543 | 555 | 48,000 | 5,550 |
| 1997-01-16 | 541 | 550 | 541 | 548 | 49,000 | 5,480 |
| 1997-01-14 | 540 | 550 | 540 | 550 | 6,000 | 5,500 |
| 1997-01-13 | 530 | 550 | 530 | 550 | 24,000 | 5,500 |
| 1997-01-10 | 534 | 534 | 520 | 530 | 27,000 | 5,300 |
| 1997-01-09 | 530 | 534 | 530 | 534 | 2,000 | 5,340 |
| 1997-01-08 | 541 | 541 | 530 | 541 | 5,000 | 5,410 |
| 1997-01-07 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
