8181 (株)東天紅 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 651 | 670 | 651 | 670 | 4,000 | 6,700 |
| 1998-12-28 | 678 | 680 | 660 | 680 | 83,000 | 6,800 |
| 1998-12-25 | 665 | 680 | 664 | 680 | 17,000 | 6,800 |
| 1998-12-24 | 665 | 679 | 655 | 675 | 56,000 | 6,750 |
| 1998-12-22 | 659 | 670 | 650 | 670 | 69,000 | 6,700 |
| 1998-12-21 | 660 | 665 | 660 | 664 | 36,000 | 6,640 |
| 1998-12-18 | 660 | 665 | 635 | 665 | 17,000 | 6,650 |
| 1998-12-17 | 645 | 665 | 645 | 660 | 555,000 | 6,600 |
| 1998-12-16 | 647 | 649 | 647 | 649 | 19,000 | 6,490 |
| 1998-12-15 | 628 | 650 | 627 | 650 | 82,000 | 6,500 |
| 1998-12-14 | 630 | 658 | 611 | 658 | 32,000 | 6,580 |
| 1998-12-11 | 640 | 640 | 630 | 630 | 9,000 | 6,300 |
| 1998-12-10 | 644 | 650 | 644 | 650 | 2,000 | 6,500 |
| 1998-12-09 | 634 | 654 | 630 | 654 | 5,000 | 6,540 |
| 1998-12-08 | 664 | 664 | 664 | 664 | 30,000 | 6,640 |
| 1998-12-07 | 630 | 665 | 630 | 665 | 2,000 | 6,650 |
| 1998-12-04 | 637 | 667 | 637 | 665 | 106,000 | 6,650 |
| 1998-12-03 | 656 | 667 | 656 | 667 | 5,000 | 6,670 |
| 1998-12-02 | 669 | 669 | 656 | 668 | 7,000 | 6,680 |
| 1998-12-01 | 650 | 670 | 650 | 669 | 27,000 | 6,690 |
| 1998-11-30 | 669 | 670 | 668 | 670 | 8,000 | 6,700 |
| 1998-11-27 | 650 | 671 | 650 | 669 | 140,000 | 6,690 |
| 1998-11-26 | 670 | 670 | 652 | 668 | 4,000 | 6,680 |
| 1998-11-25 | 668 | 668 | 660 | 668 | 42,000 | 6,680 |
| 1998-11-24 | 670 | 675 | 665 | 670 | 19,000 | 6,700 |
| 1998-11-20 | 661 | 670 | 659 | 670 | 46,000 | 6,700 |
| 1998-11-19 | 659 | 670 | 650 | 670 | 197,000 | 6,700 |
| 1998-11-18 | 650 | 660 | 650 | 660 | 39,000 | 6,600 |
| 1998-11-17 | 640 | 657 | 620 | 650 | 51,000 | 6,500 |
| 1998-11-16 | 624 | 640 | 620 | 640 | 28,000 | 6,400 |
| 1998-11-13 | 620 | 629 | 603 | 629 | 8,000 | 6,290 |
| 1998-11-12 | 624 | 630 | 624 | 630 | 7,000 | 6,300 |
| 1998-11-11 | 602 | 639 | 602 | 639 | 17,000 | 6,390 |
| 1998-11-10 | 629 | 629 | 588 | 602 | 7,000 | 6,020 |
| 1998-11-09 | 620 | 647 | 563 | 624 | 54,000 | 6,240 |
| 1998-11-06 | 630 | 650 | 622 | 650 | 37,000 | 6,500 |
| 1998-11-05 | 630 | 650 | 610 | 650 | 63,000 | 6,500 |
| 1998-11-04 | 609 | 630 | 609 | 630 | 34,000 | 6,300 |
| 1998-11-02 | 590 | 610 | 590 | 610 | 63,000 | 6,100 |
| 1998-10-30 | 599 | 600 | 590 | 590 | 7,000 | 5,900 |
| 1998-10-29 | 576 | 600 | 575 | 600 | 89,000 | 6,000 |
| 1998-10-28 | 585 | 585 | 560 | 578 | 6,000 | 5,780 |
| 1998-10-27 | 552 | 579 | 552 | 579 | 7,000 | 5,790 |
| 1998-10-26 | 575 | 580 | 575 | 580 | 20,000 | 5,800 |
| 1998-10-23 | 585 | 600 | 580 | 585 | 45,000 | 5,850 |
| 1998-10-22 | 587 | 589 | 550 | 585 | 10,000 | 5,850 |
| 1998-10-21 | 589 | 589 | 558 | 588 | 13,000 | 5,880 |
| 1998-10-20 | 589 | 590 | 584 | 590 | 7,000 | 5,900 |
| 1998-10-19 | 579 | 599 | 578 | 590 | 37,000 | 5,900 |
| 1998-10-16 | 559 | 580 | 559 | 580 | 51,000 | 5,800 |
| 1998-10-15 | 569 | 569 | 569 | 569 | 5,000 | 5,690 |
| 1998-10-14 | 540 | 570 | 540 | 569 | 154,000 | 5,690 |
| 1998-10-13 | 546 | 550 | 526 | 550 | 6,000 | 5,500 |
| 1998-10-12 | 555 | 556 | 554 | 556 | 7,000 | 5,560 |
| 1998-10-09 | 548 | 555 | 540 | 554 | 27,000 | 5,540 |
| 1998-10-08 | 530 | 549 | 530 | 549 | 10,000 | 5,490 |
| 1998-10-07 | 539 | 540 | 529 | 540 | 6,000 | 5,400 |
| 1998-10-06 | 547 | 550 | 520 | 540 | 15,000 | 5,400 |
| 1998-10-05 | 470 | 550 | 470 | 550 | 19,000 | 5,500 |
| 1998-10-02 | 520 | 570 | 518 | 570 | 26,000 | 5,700 |
| 1998-10-01 | 509 | 520 | 500 | 500 | 11,000 | 5,000 |
| 1998-09-30 | 554 | 554 | 530 | 530 | 5,000 | 5,300 |
| 1998-09-29 | 559 | 559 | 559 | 559 | 3,000 | 5,590 |
| 1998-09-28 | 569 | 569 | 549 | 559 | 7,000 | 5,590 |
| 1998-09-25 | 580 | 590 | 580 | 589 | 17,000 | 5,890 |
| 1998-09-24 | 543 | 595 | 540 | 595 | 39,000 | 5,950 |
| 1998-09-22 | 547 | 550 | 529 | 545 | 17,000 | 5,450 |
| 1998-09-21 | 540 | 550 | 500 | 549 | 6,000 | 5,490 |
| 1998-09-18 | 530 | 540 | 525 | 540 | 25,000 | 5,400 |
| 1998-09-17 | 520 | 530 | 515 | 530 | 33,000 | 5,300 |
| 1998-09-16 | 511 | 520 | 500 | 520 | 19,000 | 5,200 |
| 1998-09-14 | 510 | 510 | 502 | 510 | 9,000 | 5,100 |
| 1998-09-11 | 502 | 515 | 502 | 510 | 17,000 | 5,100 |
| 1998-09-10 | 469 | 502 | 469 | 502 | 189,000 | 5,020 |
| 1998-09-09 | 469 | 471 | 469 | 470 | 5,000 | 4,700 |
| 1998-09-08 | 469 | 470 | 469 | 470 | 20,000 | 4,700 |
| 1998-09-07 | 470 | 470 | 469 | 470 | 14,000 | 4,700 |
| 1998-09-04 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 1998-09-03 | 475 | 475 | 475 | 475 | 12,000 | 4,750 |
| 1998-09-02 | 469 | 480 | 467 | 475 | 27,000 | 4,750 |
| 1998-09-01 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-08-31 | 475 | 475 | 450 | 472 | 14,000 | 4,720 |
| 1998-08-28 | 464 | 477 | 464 | 477 | 12,000 | 4,770 |
| 1998-08-27 | 474 | 479 | 470 | 479 | 26,000 | 4,790 |
| 1998-08-26 | 478 | 489 | 474 | 479 | 21,000 | 4,790 |
| 1998-08-25 | 490 | 490 | 485 | 490 | 10,000 | 4,900 |
| 1998-08-24 | 484 | 485 | 484 | 485 | 17,000 | 4,850 |
| 1998-08-21 | 485 | 485 | 484 | 484 | 12,000 | 4,840 |
| 1998-08-20 | 479 | 480 | 470 | 480 | 14,000 | 4,800 |
| 1998-08-19 | 481 | 485 | 470 | 485 | 28,000 | 4,850 |
| 1998-08-18 | 485 | 487 | 480 | 480 | 16,000 | 4,800 |
| 1998-08-17 | 511 | 511 | 480 | 480 | 11,000 | 4,800 |
| 1998-08-14 | 519 | 550 | 519 | 531 | 19,000 | 5,310 |
| 1998-08-13 | 500 | 519 | 491 | 515 | 25,000 | 5,150 |
| 1998-08-12 | 500 | 520 | 481 | 515 | 27,000 | 5,150 |
| 1998-08-11 | 510 | 532 | 481 | 532 | 33,000 | 5,320 |
| 1998-08-10 | 492 | 560 | 489 | 560 | 156,000 | 5,600 |
| 1998-08-07 | 546 | 570 | 491 | 569 | 76,000 | 5,690 |
| 1998-08-06 | 532 | 576 | 532 | 576 | 40,000 | 5,760 |
| 1998-08-05 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1998-08-04 | 580 | 580 | 580 | 580 | 31,000 | 5,800 |
| 1998-08-03 | 548 | 584 | 545 | 580 | 6,000 | 5,800 |
| 1998-07-30 | 585 | 585 | 550 | 578 | 43,000 | 5,780 |
| 1998-07-27 | 555 | 585 | 547 | 585 | 32,000 | 5,850 |
| 1998-07-24 | 555 | 580 | 555 | 580 | 6,000 | 5,800 |
| 1998-07-23 | 561 | 575 | 555 | 574 | 6,000 | 5,740 |
| 1998-07-22 | 560 | 590 | 560 | 590 | 7,000 | 5,900 |
| 1998-07-21 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1998-07-17 | 589 | 590 | 589 | 590 | 3,000 | 5,900 |
| 1998-07-15 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 1998-07-14 | 580 | 585 | 580 | 585 | 4,000 | 5,850 |
| 1998-07-13 | 580 | 580 | 555 | 555 | 6,000 | 5,550 |
| 1998-07-09 | 586 | 586 | 586 | 586 | 14,000 | 5,860 |
| 1998-07-08 | 561 | 588 | 561 | 588 | 2,000 | 5,880 |
| 1998-07-07 | 556 | 570 | 556 | 561 | 6,000 | 5,610 |
| 1998-07-06 | 590 | 592 | 553 | 592 | 14,000 | 5,920 |
| 1998-07-03 | 550 | 585 | 550 | 575 | 7,000 | 5,750 |
| 1998-07-02 | 594 | 594 | 575 | 580 | 40,000 | 5,800 |
| 1998-07-01 | 599 | 599 | 535 | 595 | 216,000 | 5,950 |
| 1998-06-30 | 600 | 600 | 598 | 600 | 6,000 | 6,000 |
| 1998-06-29 | 593 | 600 | 593 | 598 | 41,000 | 5,980 |
| 1998-06-26 | 600 | 618 | 600 | 618 | 3,000 | 6,180 |
| 1998-06-25 | 600 | 618 | 600 | 618 | 5,000 | 6,180 |
| 1998-06-24 | 619 | 619 | 610 | 610 | 18,000 | 6,100 |
| 1998-06-23 | 620 | 625 | 610 | 620 | 38,000 | 6,200 |
| 1998-06-22 | 614 | 620 | 613 | 620 | 304,000 | 6,200 |
| 1998-06-19 | 615 | 615 | 600 | 601 | 125,000 | 6,010 |
| 1998-06-18 | 590 | 620 | 590 | 615 | 127,000 | 6,150 |
| 1998-06-17 | 589 | 590 | 588 | 590 | 154,000 | 5,900 |
| 1998-06-16 | 578 | 600 | 578 | 600 | 292,000 | 6,000 |
| 1998-06-15 | 552 | 588 | 552 | 588 | 7,000 | 5,880 |
| 1998-06-12 | 586 | 586 | 566 | 570 | 14,000 | 5,700 |
| 1998-06-11 | 600 | 600 | 585 | 585 | 39,000 | 5,850 |
| 1998-06-10 | 625 | 625 | 600 | 600 | 10,000 | 6,000 |
| 1998-06-09 | 598 | 620 | 597 | 620 | 114,000 | 6,200 |
| 1998-06-08 | 590 | 599 | 590 | 599 | 32,000 | 5,990 |
| 1998-06-05 | 590 | 600 | 590 | 600 | 13,000 | 6,000 |
| 1998-06-04 | 557 | 610 | 557 | 605 | 25,000 | 6,050 |
| 1998-06-03 | 555 | 606 | 555 | 606 | 6,000 | 6,060 |
| 1998-06-02 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
| 1998-05-29 | 560 | 615 | 560 | 615 | 26,000 | 6,150 |
| 1998-05-28 | 550 | 610 | 550 | 610 | 17,000 | 6,100 |
| 1998-05-27 | 570 | 580 | 570 | 580 | 11,000 | 5,800 |
| 1998-05-26 | 570 | 589 | 570 | 589 | 10,000 | 5,890 |
| 1998-05-25 | 549 | 590 | 549 | 589 | 11,000 | 5,890 |
| 1998-05-22 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1998-05-21 | 553 | 569 | 533 | 569 | 4,000 | 5,690 |
| 1998-05-20 | 578 | 593 | 578 | 593 | 2,000 | 5,930 |
| 1998-05-19 | 600 | 600 | 550 | 598 | 8,000 | 5,980 |
| 1998-05-18 | 580 | 600 | 580 | 600 | 6,000 | 6,000 |
| 1998-05-13 | 595 | 624 | 590 | 624 | 13,000 | 6,240 |
| 1998-05-12 | 606 | 625 | 606 | 625 | 12,000 | 6,250 |
| 1998-05-11 | 610 | 625 | 610 | 625 | 6,000 | 6,250 |
| 1998-05-08 | 620 | 630 | 611 | 630 | 16,000 | 6,300 |
| 1998-05-07 | 611 | 630 | 611 | 629 | 17,000 | 6,290 |
| 1998-05-06 | 630 | 630 | 625 | 630 | 14,000 | 6,300 |
| 1998-05-01 | 608 | 630 | 608 | 630 | 3,000 | 6,300 |
| 1998-04-30 | 621 | 630 | 605 | 630 | 33,000 | 6,300 |
| 1998-04-28 | 605 | 631 | 590 | 625 | 22,000 | 6,250 |
| 1998-04-27 | 630 | 633 | 610 | 633 | 24,000 | 6,330 |
| 1998-04-24 | 600 | 630 | 590 | 630 | 45,000 | 6,300 |
| 1998-04-23 | 594 | 600 | 589 | 600 | 61,000 | 6,000 |
| 1998-04-22 | 592 | 595 | 582 | 595 | 7,000 | 5,950 |
| 1998-04-21 | 600 | 600 | 589 | 598 | 20,000 | 5,980 |
| 1998-04-20 | 590 | 595 | 590 | 595 | 32,000 | 5,950 |
| 1998-04-17 | 589 | 590 | 584 | 590 | 23,000 | 5,900 |
| 1998-04-16 | 580 | 585 | 570 | 585 | 53,000 | 5,850 |
| 1998-04-15 | 580 | 580 | 570 | 580 | 3,000 | 5,800 |
| 1998-04-14 | 580 | 590 | 560 | 561 | 38,000 | 5,610 |
| 1998-04-13 | 562 | 580 | 560 | 580 | 9,000 | 5,800 |
| 1998-04-10 | 570 | 580 | 570 | 580 | 9,000 | 5,800 |
| 1998-04-09 | 580 | 580 | 565 | 580 | 5,000 | 5,800 |
| 1998-04-08 | 570 | 580 | 570 | 580 | 5,000 | 5,800 |
| 1998-04-07 | 534 | 585 | 534 | 585 | 21,000 | 5,850 |
| 1998-04-06 | 525 | 535 | 525 | 535 | 4,000 | 5,350 |
| 1998-04-03 | 535 | 535 | 498 | 535 | 13,000 | 5,350 |
| 1998-04-02 | 550 | 579 | 540 | 560 | 18,000 | 5,600 |
| 1998-04-01 | 589 | 590 | 589 | 590 | 4,000 | 5,900 |
| 1998-03-31 | 575 | 590 | 575 | 590 | 27,000 | 5,900 |
| 1998-03-30 | 560 | 575 | 552 | 575 | 7,000 | 5,750 |
| 1998-03-27 | 566 | 590 | 540 | 585 | 25,000 | 5,850 |
| 1998-03-26 | 598 | 598 | 575 | 580 | 12,000 | 5,800 |
| 1998-03-25 | 570 | 598 | 570 | 598 | 67,000 | 5,980 |
| 1998-03-24 | 567 | 568 | 543 | 568 | 24,000 | 5,680 |
| 1998-03-23 | 560 | 570 | 560 | 568 | 12,000 | 5,680 |
| 1998-03-20 | 548 | 560 | 548 | 560 | 28,000 | 5,600 |
| 1998-03-19 | 540 | 558 | 540 | 558 | 41,000 | 5,580 |
| 1998-03-18 | 539 | 550 | 539 | 550 | 42,000 | 5,500 |
| 1998-03-17 | 534 | 540 | 530 | 540 | 18,000 | 5,400 |
| 1998-03-16 | 530 | 540 | 529 | 534 | 34,000 | 5,340 |
| 1998-03-13 | 515 | 530 | 515 | 529 | 17,000 | 5,290 |
| 1998-03-12 | 520 | 529 | 520 | 529 | 21,000 | 5,290 |
| 1998-03-11 | 530 | 530 | 524 | 524 | 9,000 | 5,240 |
| 1998-03-10 | 526 | 530 | 520 | 530 | 39,000 | 5,300 |
| 1998-03-09 | 519 | 530 | 519 | 530 | 14,000 | 5,300 |
| 1998-03-06 | 500 | 519 | 500 | 515 | 8,000 | 5,150 |
| 1998-03-05 | 505 | 520 | 505 | 520 | 22,000 | 5,200 |
| 1998-03-04 | 493 | 515 | 493 | 510 | 36,000 | 5,100 |
| 1998-03-03 | 499 | 499 | 490 | 494 | 6,000 | 4,940 |
| 1998-03-02 | 479 | 500 | 479 | 500 | 6,000 | 5,000 |
| 1998-02-27 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1998-02-25 | 495 | 499 | 488 | 499 | 3,000 | 4,990 |
| 1998-02-24 | 497 | 500 | 490 | 500 | 13,000 | 5,000 |
| 1998-02-23 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1998-02-20 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1998-02-19 | 500 | 505 | 495 | 500 | 13,000 | 5,000 |
| 1998-02-18 | 500 | 505 | 490 | 505 | 12,000 | 5,050 |
| 1998-02-17 | 495 | 500 | 495 | 500 | 4,000 | 5,000 |
| 1998-02-16 | 495 | 499 | 495 | 499 | 5,000 | 4,990 |
| 1998-02-13 | 490 | 500 | 490 | 500 | 9,000 | 5,000 |
| 1998-02-12 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
| 1998-02-10 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1998-02-09 | 510 | 515 | 510 | 515 | 17,000 | 5,150 |
| 1998-02-06 | 520 | 520 | 515 | 520 | 22,000 | 5,200 |
| 1998-02-05 | 520 | 525 | 515 | 525 | 43,000 | 5,250 |
| 1998-02-04 | 519 | 521 | 515 | 520 | 58,000 | 5,200 |
| 1998-02-03 | 495 | 525 | 490 | 525 | 42,000 | 5,250 |
| 1998-02-02 | 515 | 515 | 490 | 490 | 26,000 | 4,900 |
| 1998-01-30 | 524 | 530 | 524 | 525 | 38,000 | 5,250 |
| 1998-01-29 | 520 | 530 | 515 | 525 | 64,000 | 5,250 |
| 1998-01-28 | 500 | 515 | 490 | 515 | 48,000 | 5,150 |
| 1998-01-27 | 478 | 495 | 478 | 495 | 39,000 | 4,950 |
| 1998-01-26 | 451 | 475 | 450 | 475 | 31,000 | 4,750 |
| 1998-01-23 | 439 | 450 | 439 | 450 | 49,000 | 4,500 |
| 1998-01-22 | 435 | 440 | 435 | 440 | 15,000 | 4,400 |
| 1998-01-21 | 430 | 435 | 430 | 435 | 21,000 | 4,350 |
| 1998-01-20 | 420 | 430 | 420 | 430 | 38,000 | 4,300 |
| 1998-01-19 | 405 | 420 | 405 | 420 | 20,000 | 4,200 |
| 1998-01-16 | 385 | 400 | 385 | 400 | 19,000 | 4,000 |
| 1998-01-14 | 394 | 400 | 394 | 395 | 16,000 | 3,950 |
| 1998-01-13 | 393 | 399 | 393 | 399 | 9,000 | 3,990 |
| 1998-01-12 | 380 | 395 | 380 | 395 | 6,000 | 3,950 |
| 1998-01-09 | 400 | 400 | 395 | 400 | 8,000 | 4,000 |
| 1998-01-08 | 393 | 400 | 390 | 400 | 15,000 | 4,000 |
| 1998-01-07 | 384 | 395 | 384 | 395 | 22,000 | 3,950 |
| 1998-01-06 | 375 | 385 | 375 | 385 | 16,000 | 3,850 |
| 1998-01-05 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
