8181 (株)東天紅 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-12-27 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-12-26 | 190 | 193 | 190 | 193 | 2,000 | 1,930 |
| 2001-12-25 | 200 | 200 | 190 | 190 | 20,000 | 1,900 |
| 2001-12-21 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2001-12-20 | 193 | 200 | 190 | 200 | 22,000 | 2,000 |
| 2001-12-19 | 200 | 210 | 194 | 194 | 16,000 | 1,940 |
| 2001-12-18 | 206 | 207 | 200 | 200 | 19,000 | 2,000 |
| 2001-12-17 | 201 | 206 | 200 | 206 | 11,000 | 2,060 |
| 2001-12-14 | 226 | 226 | 220 | 220 | 41,000 | 2,200 |
| 2001-12-13 | 230 | 230 | 226 | 230 | 10,000 | 2,300 |
| 2001-12-12 | 234 | 234 | 230 | 230 | 20,000 | 2,300 |
| 2001-12-11 | 240 | 240 | 230 | 230 | 28,000 | 2,300 |
| 2001-12-10 | 230 | 232 | 230 | 232 | 11,000 | 2,320 |
| 2001-12-07 | 240 | 240 | 232 | 234 | 11,000 | 2,340 |
| 2001-12-06 | 243 | 243 | 239 | 240 | 20,000 | 2,400 |
| 2001-12-05 | 245 | 245 | 243 | 243 | 2,000 | 2,430 |
| 2001-12-04 | 250 | 250 | 245 | 248 | 4,000 | 2,480 |
| 2001-12-03 | 250 | 251 | 250 | 250 | 14,000 | 2,500 |
| 2001-11-30 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 2001-11-29 | 251 | 252 | 251 | 252 | 2,000 | 2,520 |
| 2001-11-28 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2001-11-27 | 258 | 262 | 258 | 258 | 10,000 | 2,580 |
| 2001-11-26 | 252 | 258 | 252 | 258 | 10,000 | 2,580 |
| 2001-11-22 | 257 | 257 | 251 | 251 | 9,000 | 2,510 |
| 2001-11-21 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-11-20 | 254 | 255 | 253 | 255 | 3,000 | 2,550 |
| 2001-11-19 | 263 | 263 | 254 | 254 | 6,000 | 2,540 |
| 2001-11-16 | 257 | 257 | 251 | 254 | 6,000 | 2,540 |
| 2001-11-15 | 253 | 258 | 252 | 258 | 12,000 | 2,580 |
| 2001-11-14 | 253 | 260 | 253 | 253 | 5,000 | 2,530 |
| 2001-11-12 | 253 | 260 | 253 | 253 | 4,000 | 2,530 |
| 2001-11-09 | 254 | 254 | 251 | 252 | 12,000 | 2,520 |
| 2001-11-08 | 265 | 265 | 259 | 259 | 7,000 | 2,590 |
| 2001-11-07 | 265 | 265 | 263 | 265 | 7,000 | 2,650 |
| 2001-11-06 | 268 | 268 | 266 | 267 | 6,000 | 2,670 |
| 2001-11-05 | 260 | 270 | 254 | 269 | 25,000 | 2,690 |
| 2001-11-02 | 258 | 260 | 251 | 260 | 24,000 | 2,600 |
| 2001-11-01 | 256 | 259 | 256 | 257 | 10,000 | 2,570 |
| 2001-10-31 | 253 | 255 | 251 | 251 | 9,000 | 2,510 |
| 2001-10-30 | 259 | 259 | 253 | 253 | 8,000 | 2,530 |
| 2001-10-29 | 269 | 269 | 261 | 261 | 5,000 | 2,610 |
| 2001-10-26 | 269 | 270 | 259 | 259 | 16,000 | 2,590 |
| 2001-10-25 | 256 | 269 | 256 | 269 | 17,000 | 2,690 |
| 2001-10-24 | 257 | 267 | 257 | 267 | 12,000 | 2,670 |
| 2001-10-23 | 267 | 267 | 253 | 267 | 15,000 | 2,670 |
| 2001-10-22 | 263 | 273 | 260 | 268 | 17,000 | 2,680 |
| 2001-10-19 | 255 | 263 | 255 | 263 | 7,000 | 2,630 |
| 2001-10-18 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2001-10-17 | 257 | 257 | 256 | 256 | 6,000 | 2,560 |
| 2001-10-16 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2001-10-15 | 257 | 259 | 256 | 256 | 8,000 | 2,560 |
| 2001-10-12 | 259 | 268 | 259 | 268 | 6,000 | 2,680 |
| 2001-10-11 | 269 | 269 | 255 | 256 | 13,000 | 2,560 |
| 2001-10-10 | 270 | 270 | 269 | 269 | 2,000 | 2,690 |
| 2001-10-09 | 269 | 269 | 255 | 255 | 5,000 | 2,550 |
| 2001-10-05 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2001-10-04 | 270 | 270 | 269 | 270 | 7,000 | 2,700 |
| 2001-10-03 | 270 | 270 | 252 | 265 | 12,000 | 2,650 |
| 2001-10-02 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
| 2001-10-01 | 250 | 275 | 250 | 265 | 14,000 | 2,650 |
| 2001-09-28 | 270 | 275 | 266 | 275 | 11,000 | 2,750 |
| 2001-09-27 | 253 | 253 | 250 | 250 | 5,000 | 2,500 |
| 2001-09-26 | 260 | 260 | 252 | 253 | 7,000 | 2,530 |
| 2001-09-25 | 250 | 252 | 250 | 252 | 3,000 | 2,520 |
| 2001-09-21 | 254 | 254 | 250 | 251 | 8,000 | 2,510 |
| 2001-09-20 | 259 | 259 | 250 | 251 | 6,000 | 2,510 |
| 2001-09-19 | 251 | 259 | 250 | 259 | 3,000 | 2,590 |
| 2001-09-18 | 251 | 261 | 251 | 260 | 7,000 | 2,600 |
| 2001-09-17 | 252 | 252 | 250 | 250 | 13,000 | 2,500 |
| 2001-09-14 | 255 | 269 | 251 | 251 | 21,000 | 2,510 |
| 2001-09-13 | 251 | 255 | 250 | 254 | 19,000 | 2,540 |
| 2001-09-12 | 256 | 258 | 255 | 257 | 19,000 | 2,570 |
| 2001-09-11 | 272 | 272 | 270 | 271 | 9,000 | 2,710 |
| 2001-09-10 | 279 | 279 | 272 | 272 | 5,000 | 2,720 |
| 2001-09-07 | 284 | 284 | 274 | 280 | 3,000 | 2,800 |
| 2001-09-06 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2001-09-05 | 278 | 280 | 275 | 276 | 11,000 | 2,760 |
| 2001-09-04 | 280 | 283 | 280 | 280 | 14,000 | 2,800 |
| 2001-09-03 | 283 | 283 | 280 | 280 | 9,000 | 2,800 |
| 2001-08-31 | 287 | 290 | 281 | 283 | 15,000 | 2,830 |
| 2001-08-30 | 291 | 291 | 285 | 285 | 13,000 | 2,850 |
| 2001-08-29 | 294 | 294 | 291 | 291 | 15,000 | 2,910 |
| 2001-08-28 | 298 | 298 | 292 | 294 | 10,000 | 2,940 |
| 2001-08-27 | 298 | 299 | 293 | 298 | 11,000 | 2,980 |
| 2001-08-24 | 292 | 298 | 292 | 298 | 12,000 | 2,980 |
| 2001-08-23 | 294 | 294 | 291 | 291 | 6,000 | 2,910 |
| 2001-08-22 | 291 | 293 | 291 | 292 | 5,000 | 2,920 |
| 2001-08-21 | 291 | 294 | 291 | 291 | 7,000 | 2,910 |
| 2001-08-20 | 292 | 294 | 291 | 291 | 14,000 | 2,910 |
| 2001-08-17 | 295 | 299 | 293 | 294 | 10,000 | 2,940 |
| 2001-08-16 | 298 | 299 | 293 | 295 | 7,000 | 2,950 |
| 2001-08-15 | 296 | 298 | 292 | 298 | 17,000 | 2,980 |
| 2001-08-14 | 292 | 292 | 291 | 292 | 4,000 | 2,920 |
| 2001-08-13 | 292 | 292 | 291 | 291 | 4,000 | 2,910 |
| 2001-08-10 | 297 | 297 | 294 | 294 | 3,000 | 2,940 |
| 2001-08-09 | 293 | 297 | 293 | 297 | 16,000 | 2,970 |
| 2001-08-08 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2001-08-07 | 299 | 299 | 291 | 291 | 5,000 | 2,910 |
| 2001-08-06 | 295 | 299 | 295 | 299 | 4,000 | 2,990 |
| 2001-08-03 | 299 | 299 | 290 | 295 | 13,000 | 2,950 |
| 2001-08-02 | 290 | 298 | 290 | 298 | 15,000 | 2,980 |
| 2001-08-01 | 298 | 298 | 296 | 298 | 10,000 | 2,980 |
| 2001-07-31 | 295 | 297 | 294 | 297 | 14,000 | 2,970 |
| 2001-07-30 | 290 | 296 | 290 | 296 | 17,000 | 2,960 |
| 2001-07-27 | 295 | 295 | 291 | 291 | 2,000 | 2,910 |
| 2001-07-26 | 299 | 299 | 297 | 297 | 5,000 | 2,970 |
| 2001-07-25 | 290 | 291 | 289 | 290 | 9,000 | 2,900 |
| 2001-07-24 | 290 | 295 | 286 | 286 | 7,000 | 2,860 |
| 2001-07-23 | 290 | 291 | 290 | 291 | 4,000 | 2,910 |
| 2001-07-19 | 296 | 297 | 290 | 290 | 3,000 | 2,900 |
| 2001-07-18 | 297 | 297 | 290 | 295 | 7,000 | 2,950 |
| 2001-07-17 | 291 | 291 | 290 | 290 | 6,000 | 2,900 |
| 2001-07-16 | 295 | 295 | 290 | 290 | 7,000 | 2,900 |
| 2001-07-13 | 290 | 294 | 290 | 294 | 5,000 | 2,940 |
| 2001-07-12 | 290 | 294 | 288 | 288 | 8,000 | 2,880 |
| 2001-07-11 | 295 | 297 | 295 | 295 | 12,000 | 2,950 |
| 2001-07-10 | 290 | 292 | 290 | 290 | 8,000 | 2,900 |
| 2001-07-09 | 295 | 295 | 290 | 291 | 7,000 | 2,910 |
| 2001-07-06 | 290 | 291 | 290 | 290 | 40,000 | 2,900 |
| 2001-07-05 | 300 | 304 | 291 | 291 | 14,000 | 2,910 |
| 2001-07-03 | 302 | 305 | 302 | 305 | 4,000 | 3,050 |
| 2001-07-02 | 298 | 298 | 292 | 292 | 6,000 | 2,920 |
| 2001-06-29 | 300 | 306 | 300 | 306 | 8,000 | 3,060 |
| 2001-06-28 | 296 | 300 | 292 | 299 | 11,000 | 2,990 |
| 2001-06-27 | 296 | 299 | 296 | 299 | 10,000 | 2,990 |
| 2001-06-26 | 296 | 300 | 296 | 300 | 4,000 | 3,000 |
| 2001-06-25 | 300 | 300 | 295 | 295 | 12,000 | 2,950 |
| 2001-06-22 | 295 | 300 | 295 | 295 | 6,000 | 2,950 |
| 2001-06-21 | 290 | 300 | 290 | 300 | 13,000 | 3,000 |
| 2001-06-20 | 290 | 291 | 290 | 291 | 19,000 | 2,910 |
| 2001-06-19 | 292 | 299 | 291 | 291 | 12,000 | 2,910 |
| 2001-06-18 | 300 | 300 | 291 | 291 | 4,000 | 2,910 |
| 2001-06-15 | 292 | 300 | 292 | 300 | 14,000 | 3,000 |
| 2001-06-14 | 299 | 299 | 292 | 292 | 21,000 | 2,920 |
| 2001-06-13 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2001-06-12 | 297 | 299 | 297 | 299 | 9,000 | 2,990 |
| 2001-06-11 | 297 | 300 | 297 | 297 | 12,000 | 2,970 |
| 2001-06-08 | 297 | 300 | 297 | 298 | 35,000 | 2,980 |
| 2001-06-07 | 299 | 300 | 298 | 298 | 6,000 | 2,980 |
| 2001-06-06 | 300 | 300 | 298 | 298 | 5,000 | 2,980 |
| 2001-06-05 | 309 | 310 | 294 | 294 | 19,000 | 2,940 |
| 2001-06-04 | 291 | 300 | 291 | 300 | 12,000 | 3,000 |
| 2001-06-01 | 299 | 301 | 299 | 300 | 10,000 | 3,000 |
| 2001-05-31 | 298 | 301 | 298 | 301 | 5,000 | 3,010 |
| 2001-05-30 | 298 | 308 | 296 | 308 | 48,000 | 3,080 |
| 2001-05-29 | 309 | 309 | 296 | 296 | 31,000 | 2,960 |
| 2001-05-28 | 317 | 321 | 290 | 290 | 57,000 | 2,900 |
| 2001-05-25 | 325 | 325 | 314 | 314 | 4,000 | 3,140 |
| 2001-05-24 | 310 | 325 | 310 | 325 | 7,000 | 3,250 |
| 2001-05-23 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2001-05-22 | 320 | 326 | 320 | 321 | 6,000 | 3,210 |
| 2001-05-21 | 320 | 320 | 318 | 318 | 4,000 | 3,180 |
| 2001-05-18 | 328 | 328 | 327 | 328 | 10,000 | 3,280 |
| 2001-05-17 | 311 | 332 | 311 | 332 | 6,000 | 3,320 |
| 2001-05-16 | 321 | 329 | 321 | 321 | 8,000 | 3,210 |
| 2001-05-15 | 325 | 325 | 320 | 323 | 7,000 | 3,230 |
| 2001-05-14 | 330 | 330 | 329 | 329 | 5,000 | 3,290 |
| 2001-05-11 | 330 | 333 | 325 | 333 | 12,000 | 3,330 |
| 2001-05-10 | 321 | 328 | 321 | 328 | 9,000 | 3,280 |
| 2001-05-09 | 326 | 326 | 322 | 324 | 12,000 | 3,240 |
| 2001-05-08 | 331 | 331 | 327 | 327 | 24,000 | 3,270 |
| 2001-05-07 | 355 | 355 | 345 | 346 | 22,000 | 3,460 |
| 2001-05-02 | 375 | 375 | 355 | 355 | 70,000 | 3,550 |
| 2001-05-01 | 366 | 375 | 366 | 373 | 109,000 | 3,730 |
| 2001-04-27 | 325 | 350 | 322 | 347 | 65,000 | 3,470 |
| 2001-04-26 | 310 | 320 | 308 | 320 | 45,000 | 3,200 |
| 2001-04-25 | 300 | 301 | 296 | 301 | 26,000 | 3,010 |
| 2001-04-24 | 300 | 300 | 296 | 299 | 10,000 | 2,990 |
| 2001-04-23 | 300 | 300 | 296 | 296 | 5,000 | 2,960 |
| 2001-04-20 | 298 | 300 | 295 | 295 | 16,000 | 2,950 |
| 2001-04-19 | 295 | 298 | 291 | 295 | 27,000 | 2,950 |
| 2001-04-18 | 291 | 294 | 290 | 293 | 17,000 | 2,930 |
| 2001-04-17 | 290 | 294 | 290 | 291 | 13,000 | 2,910 |
| 2001-04-16 | 292 | 292 | 290 | 290 | 7,000 | 2,900 |
| 2001-04-13 | 294 | 294 | 291 | 291 | 9,000 | 2,910 |
| 2001-04-12 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2001-04-11 | 292 | 294 | 290 | 294 | 10,000 | 2,940 |
| 2001-04-10 | 292 | 292 | 290 | 290 | 23,000 | 2,900 |
| 2001-04-09 | 295 | 295 | 291 | 291 | 19,000 | 2,910 |
| 2001-04-06 | 292 | 295 | 291 | 294 | 11,000 | 2,940 |
| 2001-04-05 | 285 | 292 | 285 | 291 | 19,000 | 2,910 |
| 2001-04-04 | 287 | 290 | 280 | 281 | 93,000 | 2,810 |
| 2001-04-03 | 292 | 295 | 285 | 285 | 38,000 | 2,850 |
| 2001-04-02 | 298 | 298 | 292 | 292 | 6,000 | 2,920 |
| 2001-03-30 | 295 | 299 | 295 | 297 | 16,000 | 2,970 |
| 2001-03-29 | 299 | 299 | 288 | 295 | 46,000 | 2,950 |
| 2001-03-28 | 300 | 303 | 291 | 291 | 36,000 | 2,910 |
| 2001-03-27 | 291 | 304 | 291 | 299 | 19,000 | 2,990 |
| 2001-03-26 | 290 | 299 | 288 | 290 | 33,000 | 2,900 |
| 2001-03-23 | 283 | 285 | 282 | 285 | 23,000 | 2,850 |
| 2001-03-22 | 285 | 285 | 284 | 285 | 20,000 | 2,850 |
| 2001-03-21 | 280 | 285 | 280 | 285 | 29,000 | 2,850 |
| 2001-03-19 | 284 | 285 | 283 | 284 | 18,000 | 2,840 |
| 2001-03-16 | 280 | 286 | 280 | 284 | 38,000 | 2,840 |
| 2001-03-15 | 281 | 290 | 280 | 290 | 20,000 | 2,900 |
| 2001-03-14 | 285 | 286 | 283 | 283 | 10,000 | 2,830 |
| 2001-03-13 | 290 | 290 | 283 | 285 | 27,000 | 2,850 |
| 2001-03-12 | 291 | 293 | 290 | 290 | 14,000 | 2,900 |
| 2001-03-09 | 295 | 296 | 292 | 292 | 32,000 | 2,920 |
| 2001-03-08 | 294 | 295 | 294 | 294 | 11,000 | 2,940 |
| 2001-03-07 | 300 | 300 | 292 | 292 | 7,000 | 2,920 |
| 2001-03-06 | 292 | 300 | 292 | 300 | 8,000 | 3,000 |
| 2001-03-05 | 291 | 292 | 290 | 290 | 16,000 | 2,900 |
| 2001-03-02 | 299 | 299 | 291 | 292 | 61,000 | 2,920 |
| 2001-03-01 | 301 | 301 | 299 | 299 | 19,000 | 2,990 |
| 2001-02-28 | 300 | 302 | 300 | 300 | 13,000 | 3,000 |
| 2001-02-27 | 300 | 304 | 297 | 304 | 20,000 | 3,040 |
| 2001-02-26 | 297 | 306 | 297 | 297 | 9,000 | 2,970 |
| 2001-02-23 | 307 | 307 | 297 | 305 | 9,000 | 3,050 |
| 2001-02-22 | 308 | 308 | 300 | 301 | 8,000 | 3,010 |
| 2001-02-21 | 300 | 306 | 295 | 306 | 26,000 | 3,060 |
| 2001-02-20 | 306 | 306 | 300 | 300 | 12,000 | 3,000 |
| 2001-02-19 | 305 | 305 | 299 | 299 | 15,000 | 2,990 |
| 2001-02-16 | 306 | 307 | 300 | 301 | 33,000 | 3,010 |
| 2001-02-15 | 297 | 310 | 297 | 308 | 41,000 | 3,080 |
| 2001-02-14 | 294 | 299 | 294 | 299 | 9,000 | 2,990 |
| 2001-02-13 | 294 | 297 | 292 | 295 | 11,000 | 2,950 |
| 2001-02-09 | 292 | 304 | 292 | 294 | 7,000 | 2,940 |
| 2001-02-08 | 296 | 296 | 291 | 292 | 21,000 | 2,920 |
| 2001-02-07 | 296 | 297 | 296 | 296 | 5,000 | 2,960 |
| 2001-02-06 | 294 | 295 | 294 | 295 | 3,000 | 2,950 |
| 2001-02-05 | 302 | 302 | 294 | 300 | 28,000 | 3,000 |
| 2001-02-02 | 295 | 302 | 295 | 301 | 15,000 | 3,010 |
| 2001-02-01 | 303 | 305 | 295 | 300 | 12,000 | 3,000 |
| 2001-01-31 | 303 | 303 | 292 | 293 | 4,000 | 2,930 |
| 2001-01-30 | 305 | 305 | 300 | 303 | 16,000 | 3,030 |
| 2001-01-29 | 294 | 300 | 294 | 300 | 15,000 | 3,000 |
| 2001-01-26 | 300 | 300 | 294 | 294 | 20,000 | 2,940 |
| 2001-01-25 | 305 | 305 | 300 | 300 | 10,000 | 3,000 |
| 2001-01-24 | 305 | 305 | 299 | 299 | 8,000 | 2,990 |
| 2001-01-23 | 297 | 300 | 290 | 299 | 20,000 | 2,990 |
| 2001-01-22 | 306 | 308 | 306 | 307 | 22,000 | 3,070 |
| 2001-01-19 | 303 | 309 | 303 | 306 | 7,000 | 3,060 |
| 2001-01-18 | 300 | 305 | 292 | 303 | 13,000 | 3,030 |
| 2001-01-17 | 295 | 299 | 290 | 298 | 17,000 | 2,980 |
| 2001-01-16 | 300 | 300 | 293 | 293 | 10,000 | 2,930 |
| 2001-01-15 | 295 | 298 | 289 | 297 | 8,000 | 2,970 |
| 2001-01-12 | 295 | 298 | 290 | 295 | 26,000 | 2,950 |
| 2001-01-11 | 295 | 296 | 294 | 296 | 14,000 | 2,960 |
| 2001-01-10 | 299 | 299 | 295 | 298 | 15,000 | 2,980 |
| 2001-01-09 | 299 | 299 | 299 | 299 | 6,000 | 2,990 |
| 2001-01-05 | 302 | 302 | 299 | 299 | 22,000 | 2,990 |
| 2001-01-04 | 307 | 307 | 299 | 302 | 8,000 | 3,020 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
