8181 (株)東天紅 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 2002-12-26 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2002-12-25 | 206 | 209 | 203 | 206 | 13,000 | 2,060 |
| 2002-12-24 | 211 | 211 | 209 | 210 | 9,000 | 2,100 |
| 2002-12-20 | 201 | 220 | 201 | 220 | 28,000 | 2,200 |
| 2002-12-19 | 200 | 211 | 200 | 211 | 13,000 | 2,110 |
| 2002-12-18 | 208 | 208 | 202 | 202 | 23,000 | 2,020 |
| 2002-12-17 | 208 | 208 | 202 | 202 | 12,000 | 2,020 |
| 2002-12-16 | 217 | 217 | 208 | 208 | 11,000 | 2,080 |
| 2002-12-13 | 218 | 225 | 217 | 217 | 33,000 | 2,170 |
| 2002-12-12 | 217 | 222 | 217 | 220 | 8,000 | 2,200 |
| 2002-12-11 | 233 | 233 | 216 | 216 | 12,000 | 2,160 |
| 2002-12-10 | 220 | 230 | 220 | 230 | 6,000 | 2,300 |
| 2002-12-09 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2002-12-06 | 219 | 219 | 216 | 217 | 4,000 | 2,170 |
| 2002-12-05 | 225 | 225 | 215 | 217 | 3,000 | 2,170 |
| 2002-12-04 | 234 | 234 | 225 | 225 | 9,000 | 2,250 |
| 2002-12-03 | 220 | 229 | 220 | 229 | 17,000 | 2,290 |
| 2002-12-02 | 212 | 220 | 212 | 220 | 8,000 | 2,200 |
| 2002-11-29 | 218 | 228 | 213 | 227 | 8,000 | 2,270 |
| 2002-11-28 | 215 | 229 | 215 | 223 | 4,000 | 2,230 |
| 2002-11-27 | 222 | 229 | 213 | 214 | 11,000 | 2,140 |
| 2002-11-26 | 223 | 223 | 222 | 222 | 2,000 | 2,220 |
| 2002-11-25 | 208 | 226 | 208 | 226 | 10,000 | 2,260 |
| 2002-11-22 | 208 | 208 | 200 | 208 | 10,000 | 2,080 |
| 2002-11-21 | 206 | 229 | 198 | 198 | 24,000 | 1,980 |
| 2002-11-20 | 200 | 206 | 196 | 206 | 10,000 | 2,060 |
| 2002-11-19 | 212 | 212 | 207 | 207 | 2,000 | 2,070 |
| 2002-11-18 | 219 | 219 | 200 | 212 | 14,000 | 2,120 |
| 2002-11-15 | 212 | 213 | 212 | 212 | 6,000 | 2,120 |
| 2002-11-14 | 225 | 225 | 210 | 210 | 8,000 | 2,100 |
| 2002-11-13 | 225 | 225 | 224 | 224 | 4,000 | 2,240 |
| 2002-11-12 | 212 | 230 | 212 | 225 | 15,000 | 2,250 |
| 2002-11-11 | 223 | 228 | 222 | 222 | 6,000 | 2,220 |
| 2002-11-08 | 231 | 231 | 223 | 223 | 5,000 | 2,230 |
| 2002-11-07 | 226 | 231 | 225 | 226 | 5,000 | 2,260 |
| 2002-11-06 | 230 | 231 | 227 | 231 | 9,000 | 2,310 |
| 2002-11-05 | 223 | 224 | 214 | 224 | 4,000 | 2,240 |
| 2002-11-01 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2002-10-31 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2002-10-30 | 229 | 230 | 228 | 230 | 10,000 | 2,300 |
| 2002-10-28 | 225 | 225 | 212 | 217 | 6,000 | 2,170 |
| 2002-10-25 | 223 | 225 | 223 | 225 | 2,000 | 2,250 |
| 2002-10-24 | 213 | 213 | 212 | 212 | 3,000 | 2,120 |
| 2002-10-23 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2002-10-22 | 230 | 230 | 211 | 211 | 10,000 | 2,110 |
| 2002-10-21 | 212 | 230 | 212 | 230 | 22,000 | 2,300 |
| 2002-10-18 | 227 | 227 | 212 | 212 | 9,000 | 2,120 |
| 2002-10-17 | 232 | 232 | 227 | 227 | 3,000 | 2,270 |
| 2002-10-16 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2002-10-15 | 225 | 227 | 212 | 217 | 4,000 | 2,170 |
| 2002-10-11 | 199 | 225 | 199 | 225 | 18,000 | 2,250 |
| 2002-10-10 | 219 | 219 | 198 | 198 | 6,000 | 1,980 |
| 2002-10-09 | 204 | 204 | 200 | 200 | 16,000 | 2,000 |
| 2002-10-08 | 203 | 205 | 195 | 204 | 16,000 | 2,040 |
| 2002-10-07 | 225 | 225 | 203 | 213 | 18,000 | 2,130 |
| 2002-10-04 | 222 | 222 | 221 | 222 | 10,000 | 2,220 |
| 2002-10-03 | 250 | 250 | 240 | 240 | 6,000 | 2,400 |
| 2002-10-02 | 250 | 250 | 248 | 250 | 7,000 | 2,500 |
| 2002-10-01 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-09-30 | 245 | 250 | 245 | 246 | 11,000 | 2,460 |
| 2002-09-27 | 250 | 250 | 242 | 249 | 12,000 | 2,490 |
| 2002-09-26 | 245 | 249 | 245 | 248 | 5,000 | 2,480 |
| 2002-09-25 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2002-09-24 | 245 | 250 | 244 | 250 | 12,000 | 2,500 |
| 2002-09-20 | 241 | 245 | 241 | 245 | 10,000 | 2,450 |
| 2002-09-19 | 238 | 240 | 225 | 235 | 9,000 | 2,350 |
| 2002-09-18 | 238 | 242 | 238 | 242 | 4,000 | 2,420 |
| 2002-09-17 | 236 | 240 | 234 | 238 | 19,000 | 2,380 |
| 2002-09-13 | 211 | 235 | 211 | 235 | 60,000 | 2,350 |
| 2002-09-12 | 237 | 241 | 237 | 241 | 8,000 | 2,410 |
| 2002-09-11 | 226 | 227 | 225 | 227 | 4,000 | 2,270 |
| 2002-09-10 | 239 | 240 | 234 | 239 | 6,000 | 2,390 |
| 2002-09-09 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-09-06 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2002-09-05 | 233 | 238 | 224 | 238 | 10,000 | 2,380 |
| 2002-09-04 | 226 | 226 | 223 | 223 | 16,000 | 2,230 |
| 2002-09-03 | 237 | 237 | 225 | 225 | 12,000 | 2,250 |
| 2002-09-02 | 249 | 249 | 239 | 239 | 8,000 | 2,390 |
| 2002-08-30 | 234 | 239 | 234 | 238 | 4,000 | 2,380 |
| 2002-08-29 | 250 | 251 | 250 | 250 | 15,000 | 2,500 |
| 2002-08-28 | 250 | 250 | 249 | 249 | 3,000 | 2,490 |
| 2002-08-27 | 251 | 251 | 240 | 250 | 10,000 | 2,500 |
| 2002-08-26 | 250 | 254 | 247 | 254 | 19,000 | 2,540 |
| 2002-08-23 | 248 | 249 | 247 | 247 | 8,000 | 2,470 |
| 2002-08-22 | 250 | 250 | 230 | 235 | 13,000 | 2,350 |
| 2002-08-21 | 249 | 249 | 246 | 248 | 13,000 | 2,480 |
| 2002-08-20 | 250 | 250 | 246 | 246 | 6,000 | 2,460 |
| 2002-08-19 | 250 | 250 | 235 | 243 | 13,000 | 2,430 |
| 2002-08-16 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2002-08-15 | 250 | 250 | 237 | 237 | 4,000 | 2,370 |
| 2002-08-14 | 252 | 252 | 247 | 250 | 18,000 | 2,500 |
| 2002-08-13 | 244 | 247 | 237 | 237 | 11,000 | 2,370 |
| 2002-08-12 | 249 | 249 | 244 | 244 | 6,000 | 2,440 |
| 2002-08-09 | 240 | 254 | 226 | 252 | 28,000 | 2,520 |
| 2002-08-08 | 232 | 232 | 230 | 230 | 2,000 | 2,300 |
| 2002-08-06 | 222 | 227 | 221 | 221 | 6,000 | 2,210 |
| 2002-08-05 | 222 | 223 | 221 | 222 | 8,000 | 2,220 |
| 2002-08-02 | 230 | 231 | 222 | 223 | 19,000 | 2,230 |
| 2002-08-01 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2002-07-31 | 244 | 244 | 222 | 222 | 11,000 | 2,220 |
| 2002-07-30 | 232 | 234 | 232 | 232 | 6,000 | 2,320 |
| 2002-07-29 | 239 | 240 | 222 | 222 | 9,000 | 2,220 |
| 2002-07-26 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2002-07-25 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2002-07-24 | 230 | 245 | 230 | 240 | 5,000 | 2,400 |
| 2002-07-23 | 233 | 233 | 230 | 230 | 5,000 | 2,300 |
| 2002-07-22 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2002-07-19 | 235 | 235 | 234 | 234 | 9,000 | 2,340 |
| 2002-07-18 | 240 | 265 | 237 | 265 | 32,000 | 2,650 |
| 2002-07-17 | 235 | 235 | 223 | 227 | 6,000 | 2,270 |
| 2002-07-16 | 221 | 232 | 221 | 227 | 11,000 | 2,270 |
| 2002-07-15 | 226 | 227 | 221 | 221 | 4,000 | 2,210 |
| 2002-07-12 | 228 | 228 | 222 | 223 | 19,000 | 2,230 |
| 2002-07-11 | 229 | 229 | 228 | 228 | 2,000 | 2,280 |
| 2002-07-10 | 233 | 233 | 233 | 233 | 4,000 | 2,330 |
| 2002-07-08 | 246 | 246 | 233 | 233 | 6,000 | 2,330 |
| 2002-07-05 | 255 | 255 | 246 | 246 | 8,000 | 2,460 |
| 2002-07-04 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2002-07-03 | 227 | 233 | 227 | 233 | 4,000 | 2,330 |
| 2002-07-02 | 227 | 227 | 225 | 225 | 3,000 | 2,250 |
| 2002-07-01 | 234 | 240 | 225 | 225 | 8,000 | 2,250 |
| 2002-06-28 | 226 | 240 | 226 | 239 | 5,000 | 2,390 |
| 2002-06-27 | 230 | 230 | 226 | 226 | 2,000 | 2,260 |
| 2002-06-26 | 229 | 229 | 225 | 225 | 9,000 | 2,250 |
| 2002-06-25 | 229 | 233 | 228 | 229 | 7,000 | 2,290 |
| 2002-06-24 | 235 | 240 | 228 | 228 | 4,000 | 2,280 |
| 2002-06-21 | 228 | 240 | 228 | 228 | 8,000 | 2,280 |
| 2002-06-20 | 229 | 229 | 228 | 228 | 2,000 | 2,280 |
| 2002-06-19 | 229 | 229 | 228 | 228 | 4,000 | 2,280 |
| 2002-06-18 | 227 | 249 | 226 | 249 | 14,000 | 2,490 |
| 2002-06-17 | 232 | 232 | 225 | 226 | 11,000 | 2,260 |
| 2002-06-14 | 230 | 231 | 230 | 231 | 57,000 | 2,310 |
| 2002-06-13 | 240 | 240 | 237 | 237 | 4,000 | 2,370 |
| 2002-06-12 | 247 | 247 | 242 | 242 | 5,000 | 2,420 |
| 2002-06-11 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2002-06-10 | 236 | 240 | 236 | 240 | 4,000 | 2,400 |
| 2002-06-07 | 248 | 248 | 237 | 237 | 8,000 | 2,370 |
| 2002-06-06 | 250 | 250 | 238 | 240 | 11,000 | 2,400 |
| 2002-06-05 | 247 | 251 | 246 | 251 | 9,000 | 2,510 |
| 2002-06-04 | 251 | 255 | 250 | 250 | 6,000 | 2,500 |
| 2002-06-03 | 255 | 263 | 255 | 255 | 17,000 | 2,550 |
| 2002-05-31 | 257 | 266 | 255 | 255 | 6,000 | 2,550 |
| 2002-05-30 | 265 | 270 | 256 | 267 | 9,000 | 2,670 |
| 2002-05-29 | 261 | 263 | 261 | 263 | 7,000 | 2,630 |
| 2002-05-28 | 256 | 263 | 255 | 262 | 5,000 | 2,620 |
| 2002-05-27 | 274 | 274 | 244 | 252 | 34,000 | 2,520 |
| 2002-05-24 | 250 | 259 | 250 | 259 | 14,000 | 2,590 |
| 2002-05-23 | 246 | 249 | 245 | 249 | 8,000 | 2,490 |
| 2002-05-22 | 240 | 245 | 240 | 245 | 9,000 | 2,450 |
| 2002-05-21 | 236 | 236 | 235 | 236 | 5,000 | 2,360 |
| 2002-05-20 | 240 | 240 | 231 | 231 | 7,000 | 2,310 |
| 2002-05-17 | 230 | 230 | 229 | 229 | 2,000 | 2,290 |
| 2002-05-16 | 239 | 240 | 239 | 240 | 3,000 | 2,400 |
| 2002-05-15 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2002-05-14 | 236 | 240 | 228 | 228 | 4,000 | 2,280 |
| 2002-05-13 | 227 | 228 | 226 | 226 | 7,000 | 2,260 |
| 2002-05-10 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2002-05-09 | 231 | 231 | 230 | 230 | 8,000 | 2,300 |
| 2002-05-08 | 235 | 235 | 232 | 232 | 6,000 | 2,320 |
| 2002-05-07 | 241 | 241 | 236 | 236 | 5,000 | 2,360 |
| 2002-05-02 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-05-01 | 242 | 242 | 241 | 242 | 5,000 | 2,420 |
| 2002-04-30 | 243 | 244 | 240 | 240 | 10,000 | 2,400 |
| 2002-04-26 | 250 | 250 | 243 | 243 | 9,000 | 2,430 |
| 2002-04-25 | 252 | 252 | 250 | 250 | 5,000 | 2,500 |
| 2002-04-24 | 250 | 252 | 250 | 252 | 8,000 | 2,520 |
| 2002-04-23 | 250 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2002-04-22 | 252 | 255 | 242 | 255 | 10,000 | 2,550 |
| 2002-04-19 | 250 | 251 | 250 | 251 | 4,000 | 2,510 |
| 2002-04-18 | 260 | 260 | 254 | 255 | 7,000 | 2,550 |
| 2002-04-17 | 255 | 260 | 250 | 259 | 6,000 | 2,590 |
| 2002-04-16 | 252 | 255 | 252 | 252 | 6,000 | 2,520 |
| 2002-04-15 | 252 | 252 | 243 | 244 | 3,000 | 2,440 |
| 2002-04-12 | 252 | 252 | 252 | 252 | 4,000 | 2,520 |
| 2002-04-11 | 250 | 251 | 250 | 250 | 8,000 | 2,500 |
| 2002-04-10 | 250 | 258 | 250 | 258 | 11,000 | 2,580 |
| 2002-04-09 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2002-04-08 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2002-04-05 | 265 | 270 | 255 | 255 | 4,000 | 2,550 |
| 2002-04-04 | 260 | 268 | 260 | 267 | 9,000 | 2,670 |
| 2002-04-03 | 264 | 264 | 261 | 262 | 5,000 | 2,620 |
| 2002-04-02 | 250 | 266 | 250 | 251 | 7,000 | 2,510 |
| 2002-04-01 | 255 | 255 | 250 | 250 | 7,000 | 2,500 |
| 2002-03-29 | 251 | 252 | 250 | 250 | 13,000 | 2,500 |
| 2002-03-28 | 263 | 263 | 250 | 250 | 6,000 | 2,500 |
| 2002-03-27 | 264 | 266 | 263 | 266 | 6,000 | 2,660 |
| 2002-03-26 | 262 | 262 | 256 | 256 | 4,000 | 2,560 |
| 2002-03-25 | 286 | 286 | 253 | 253 | 8,000 | 2,530 |
| 2002-03-22 | 280 | 293 | 280 | 286 | 30,000 | 2,860 |
| 2002-03-20 | 278 | 284 | 271 | 271 | 13,000 | 2,710 |
| 2002-03-19 | 279 | 280 | 279 | 279 | 20,000 | 2,790 |
| 2002-03-18 | 284 | 284 | 265 | 274 | 7,000 | 2,740 |
| 2002-03-15 | 243 | 284 | 241 | 283 | 28,000 | 2,830 |
| 2002-03-14 | 268 | 268 | 262 | 262 | 4,000 | 2,620 |
| 2002-03-13 | 256 | 256 | 244 | 244 | 8,000 | 2,440 |
| 2002-03-12 | 273 | 273 | 250 | 251 | 9,000 | 2,510 |
| 2002-03-11 | 271 | 271 | 270 | 271 | 13,000 | 2,710 |
| 2002-03-08 | 255 | 265 | 255 | 264 | 47,000 | 2,640 |
| 2002-03-07 | 265 | 270 | 265 | 270 | 9,000 | 2,700 |
| 2002-03-06 | 255 | 270 | 255 | 270 | 8,000 | 2,700 |
| 2002-03-05 | 248 | 255 | 248 | 255 | 12,000 | 2,550 |
| 2002-03-04 | 260 | 262 | 256 | 262 | 19,000 | 2,620 |
| 2002-03-01 | 254 | 255 | 241 | 254 | 18,000 | 2,540 |
| 2002-02-28 | 254 | 254 | 243 | 254 | 23,000 | 2,540 |
| 2002-02-27 | 234 | 255 | 234 | 255 | 32,000 | 2,550 |
| 2002-02-26 | 237 | 237 | 233 | 236 | 14,000 | 2,360 |
| 2002-02-25 | 263 | 268 | 242 | 242 | 29,000 | 2,420 |
| 2002-02-22 | 252 | 263 | 252 | 263 | 42,000 | 2,630 |
| 2002-02-21 | 290 | 290 | 265 | 274 | 23,000 | 2,740 |
| 2002-02-20 | 295 | 295 | 263 | 283 | 70,000 | 2,830 |
| 2002-02-19 | 249 | 329 | 249 | 315 | 145,000 | 3,150 |
| 2002-02-18 | 228 | 249 | 221 | 249 | 14,000 | 2,490 |
| 2002-02-15 | 220 | 221 | 210 | 221 | 15,000 | 2,210 |
| 2002-02-14 | 209 | 220 | 209 | 220 | 23,000 | 2,200 |
| 2002-02-13 | 203 | 209 | 202 | 209 | 19,000 | 2,090 |
| 2002-02-12 | 193 | 204 | 193 | 203 | 3,000 | 2,030 |
| 2002-02-08 | 190 | 195 | 190 | 192 | 16,000 | 1,920 |
| 2002-02-07 | 190 | 200 | 190 | 200 | 5,000 | 2,000 |
| 2002-02-06 | 201 | 201 | 190 | 190 | 4,000 | 1,900 |
| 2002-02-05 | 191 | 191 | 190 | 191 | 9,000 | 1,910 |
| 2002-02-04 | 205 | 205 | 199 | 199 | 5,000 | 1,990 |
| 2002-02-01 | 206 | 206 | 204 | 204 | 5,000 | 2,040 |
| 2002-01-31 | 205 | 208 | 205 | 206 | 10,000 | 2,060 |
| 2002-01-30 | 210 | 210 | 205 | 205 | 5,000 | 2,050 |
| 2002-01-29 | 202 | 202 | 200 | 200 | 4,000 | 2,000 |
| 2002-01-28 | 206 | 206 | 202 | 202 | 7,000 | 2,020 |
| 2002-01-25 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-01-24 | 203 | 207 | 203 | 207 | 9,000 | 2,070 |
| 2002-01-23 | 202 | 203 | 198 | 203 | 3,000 | 2,030 |
| 2002-01-22 | 198 | 203 | 198 | 203 | 10,000 | 2,030 |
| 2002-01-21 | 198 | 200 | 198 | 200 | 7,000 | 2,000 |
| 2002-01-18 | 194 | 194 | 190 | 194 | 9,000 | 1,940 |
| 2002-01-17 | 188 | 194 | 188 | 193 | 9,000 | 1,930 |
| 2002-01-16 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2002-01-15 | 189 | 195 | 188 | 188 | 9,000 | 1,880 |
| 2002-01-11 | 188 | 189 | 188 | 189 | 12,000 | 1,890 |
| 2002-01-10 | 198 | 198 | 188 | 188 | 11,000 | 1,880 |
| 2002-01-09 | 190 | 200 | 190 | 198 | 8,000 | 1,980 |
| 2002-01-08 | 200 | 200 | 186 | 186 | 11,000 | 1,860 |
| 2002-01-07 | 188 | 192 | 188 | 191 | 14,000 | 1,910 |
| 2002-01-04 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
