8181 (株)東天紅 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 210 | 210 | 209 | 209 | 4,000 | 2,090 |
| 2003-12-29 | 203 | 205 | 203 | 205 | 11,000 | 2,050 |
| 2003-12-26 | 201 | 206 | 201 | 206 | 4,000 | 2,060 |
| 2003-12-25 | 201 | 203 | 201 | 203 | 40,000 | 2,030 |
| 2003-12-24 | 203 | 203 | 201 | 203 | 9,000 | 2,030 |
| 2003-12-22 | 201 | 205 | 200 | 205 | 27,000 | 2,050 |
| 2003-12-19 | 207 | 207 | 202 | 205 | 15,000 | 2,050 |
| 2003-12-18 | 208 | 208 | 207 | 207 | 6,000 | 2,070 |
| 2003-12-17 | 206 | 206 | 203 | 204 | 9,000 | 2,040 |
| 2003-12-16 | 205 | 208 | 205 | 207 | 7,000 | 2,070 |
| 2003-12-15 | 203 | 209 | 203 | 205 | 11,000 | 2,050 |
| 2003-12-12 | 206 | 208 | 206 | 207 | 37,000 | 2,070 |
| 2003-12-11 | 212 | 212 | 210 | 210 | 3,000 | 2,100 |
| 2003-12-10 | 212 | 212 | 208 | 208 | 15,000 | 2,080 |
| 2003-12-09 | 208 | 209 | 208 | 209 | 6,000 | 2,090 |
| 2003-12-08 | 208 | 213 | 208 | 208 | 5,000 | 2,080 |
| 2003-12-05 | 213 | 213 | 210 | 213 | 6,000 | 2,130 |
| 2003-12-04 | 209 | 214 | 209 | 214 | 7,000 | 2,140 |
| 2003-12-03 | 210 | 214 | 208 | 214 | 9,000 | 2,140 |
| 2003-12-02 | 205 | 215 | 205 | 213 | 16,000 | 2,130 |
| 2003-12-01 | 213 | 216 | 202 | 208 | 36,000 | 2,080 |
| 2003-11-28 | 223 | 223 | 212 | 212 | 14,000 | 2,120 |
| 2003-11-27 | 217 | 224 | 217 | 219 | 6,000 | 2,190 |
| 2003-11-26 | 215 | 221 | 215 | 219 | 6,000 | 2,190 |
| 2003-11-25 | 217 | 225 | 217 | 225 | 24,000 | 2,250 |
| 2003-11-21 | 217 | 217 | 212 | 217 | 5,000 | 2,170 |
| 2003-11-20 | 217 | 219 | 217 | 217 | 6,000 | 2,170 |
| 2003-11-19 | 213 | 224 | 212 | 224 | 6,000 | 2,240 |
| 2003-11-18 | 226 | 226 | 210 | 214 | 19,000 | 2,140 |
| 2003-11-17 | 228 | 228 | 215 | 216 | 6,000 | 2,160 |
| 2003-11-14 | 228 | 229 | 228 | 229 | 4,000 | 2,290 |
| 2003-11-13 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2003-11-12 | 229 | 229 | 227 | 227 | 4,000 | 2,270 |
| 2003-11-11 | 220 | 223 | 213 | 218 | 12,000 | 2,180 |
| 2003-11-10 | 229 | 229 | 223 | 223 | 5,000 | 2,230 |
| 2003-11-07 | 223 | 229 | 222 | 228 | 8,000 | 2,280 |
| 2003-11-06 | 229 | 229 | 221 | 222 | 8,000 | 2,220 |
| 2003-11-05 | 229 | 229 | 228 | 229 | 3,000 | 2,290 |
| 2003-11-04 | 228 | 228 | 227 | 227 | 7,000 | 2,270 |
| 2003-10-31 | 220 | 220 | 218 | 218 | 29,000 | 2,180 |
| 2003-10-30 | 221 | 222 | 221 | 222 | 6,000 | 2,220 |
| 2003-10-29 | 226 | 226 | 221 | 224 | 27,000 | 2,240 |
| 2003-10-28 | 223 | 228 | 223 | 228 | 4,000 | 2,280 |
| 2003-10-27 | 225 | 230 | 224 | 224 | 20,000 | 2,240 |
| 2003-10-24 | 222 | 241 | 222 | 223 | 21,000 | 2,230 |
| 2003-10-23 | 233 | 234 | 225 | 225 | 36,000 | 2,250 |
| 2003-10-22 | 234 | 238 | 232 | 235 | 14,000 | 2,350 |
| 2003-10-21 | 232 | 234 | 232 | 234 | 8,000 | 2,340 |
| 2003-10-20 | 239 | 239 | 232 | 232 | 25,000 | 2,320 |
| 2003-10-17 | 240 | 240 | 236 | 236 | 8,000 | 2,360 |
| 2003-10-16 | 237 | 240 | 237 | 240 | 4,000 | 2,400 |
| 2003-10-15 | 238 | 238 | 237 | 237 | 3,000 | 2,370 |
| 2003-10-14 | 237 | 242 | 237 | 238 | 5,000 | 2,380 |
| 2003-10-10 | 237 | 240 | 237 | 240 | 11,000 | 2,400 |
| 2003-10-09 | 243 | 243 | 238 | 238 | 2,000 | 2,380 |
| 2003-10-08 | 238 | 243 | 238 | 243 | 5,000 | 2,430 |
| 2003-10-07 | 242 | 242 | 237 | 237 | 10,000 | 2,370 |
| 2003-10-06 | 240 | 240 | 238 | 238 | 4,000 | 2,380 |
| 2003-10-03 | 246 | 246 | 245 | 245 | 7,000 | 2,450 |
| 2003-10-02 | 240 | 243 | 240 | 243 | 4,000 | 2,430 |
| 2003-10-01 | 247 | 247 | 238 | 238 | 9,000 | 2,380 |
| 2003-09-30 | 236 | 250 | 236 | 250 | 18,000 | 2,500 |
| 2003-09-29 | 238 | 240 | 236 | 236 | 10,000 | 2,360 |
| 2003-09-26 | 240 | 245 | 238 | 240 | 11,000 | 2,400 |
| 2003-09-25 | 240 | 245 | 240 | 241 | 10,000 | 2,410 |
| 2003-09-24 | 246 | 246 | 240 | 245 | 8,000 | 2,450 |
| 2003-09-22 | 248 | 248 | 245 | 246 | 6,000 | 2,460 |
| 2003-09-19 | 243 | 245 | 242 | 245 | 18,000 | 2,450 |
| 2003-09-18 | 248 | 248 | 243 | 244 | 8,000 | 2,440 |
| 2003-09-17 | 240 | 245 | 239 | 245 | 17,000 | 2,450 |
| 2003-09-16 | 244 | 244 | 240 | 240 | 3,000 | 2,400 |
| 2003-09-12 | 238 | 240 | 238 | 240 | 39,000 | 2,400 |
| 2003-09-11 | 246 | 246 | 239 | 239 | 12,000 | 2,390 |
| 2003-09-10 | 246 | 247 | 245 | 247 | 7,000 | 2,470 |
| 2003-09-09 | 245 | 246 | 243 | 243 | 11,000 | 2,430 |
| 2003-09-08 | 243 | 246 | 243 | 246 | 9,000 | 2,460 |
| 2003-09-05 | 247 | 247 | 243 | 243 | 6,000 | 2,430 |
| 2003-09-04 | 243 | 244 | 242 | 242 | 5,000 | 2,420 |
| 2003-09-03 | 246 | 246 | 244 | 244 | 10,000 | 2,440 |
| 2003-09-02 | 246 | 247 | 246 | 246 | 4,000 | 2,460 |
| 2003-09-01 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2003-08-29 | 250 | 250 | 247 | 248 | 9,000 | 2,480 |
| 2003-08-28 | 255 | 255 | 250 | 250 | 8,000 | 2,500 |
| 2003-08-27 | 254 | 256 | 254 | 255 | 22,000 | 2,550 |
| 2003-08-26 | 253 | 253 | 248 | 252 | 8,000 | 2,520 |
| 2003-08-25 | 249 | 252 | 248 | 251 | 7,000 | 2,510 |
| 2003-08-22 | 247 | 250 | 247 | 248 | 18,000 | 2,480 |
| 2003-08-21 | 245 | 248 | 243 | 248 | 18,000 | 2,480 |
| 2003-08-20 | 244 | 245 | 242 | 245 | 8,000 | 2,450 |
| 2003-08-19 | 245 | 245 | 240 | 240 | 20,000 | 2,400 |
| 2003-08-18 | 243 | 245 | 240 | 244 | 11,000 | 2,440 |
| 2003-08-15 | 250 | 253 | 248 | 248 | 23,000 | 2,480 |
| 2003-08-14 | 248 | 251 | 248 | 250 | 21,000 | 2,500 |
| 2003-08-13 | 247 | 247 | 246 | 247 | 5,000 | 2,470 |
| 2003-08-12 | 245 | 246 | 245 | 245 | 7,000 | 2,450 |
| 2003-08-11 | 242 | 245 | 242 | 245 | 4,000 | 2,450 |
| 2003-08-08 | 239 | 242 | 239 | 240 | 7,000 | 2,400 |
| 2003-08-07 | 241 | 248 | 241 | 248 | 2,000 | 2,480 |
| 2003-08-06 | 248 | 248 | 242 | 242 | 4,000 | 2,420 |
| 2003-08-05 | 250 | 250 | 238 | 240 | 15,000 | 2,400 |
| 2003-08-04 | 248 | 248 | 245 | 246 | 11,000 | 2,460 |
| 2003-08-01 | 245 | 246 | 243 | 246 | 14,000 | 2,460 |
| 2003-07-31 | 248 | 254 | 245 | 245 | 13,000 | 2,450 |
| 2003-07-30 | 254 | 257 | 251 | 251 | 6,000 | 2,510 |
| 2003-07-29 | 257 | 257 | 250 | 250 | 10,000 | 2,500 |
| 2003-07-28 | 246 | 259 | 246 | 259 | 4,000 | 2,590 |
| 2003-07-25 | 245 | 250 | 245 | 246 | 8,000 | 2,460 |
| 2003-07-24 | 258 | 258 | 253 | 255 | 9,000 | 2,550 |
| 2003-07-23 | 241 | 250 | 240 | 249 | 9,000 | 2,490 |
| 2003-07-22 | 238 | 242 | 238 | 241 | 9,000 | 2,410 |
| 2003-07-18 | 248 | 248 | 237 | 237 | 9,000 | 2,370 |
| 2003-07-17 | 244 | 248 | 243 | 248 | 8,000 | 2,480 |
| 2003-07-16 | 250 | 250 | 248 | 248 | 3,000 | 2,480 |
| 2003-07-15 | 262 | 262 | 255 | 255 | 10,000 | 2,550 |
| 2003-07-14 | 260 | 262 | 259 | 262 | 9,000 | 2,620 |
| 2003-07-11 | 259 | 259 | 254 | 254 | 7,000 | 2,540 |
| 2003-07-10 | 255 | 255 | 250 | 255 | 6,000 | 2,550 |
| 2003-07-09 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2003-07-08 | 263 | 263 | 241 | 245 | 18,000 | 2,450 |
| 2003-07-07 | 255 | 264 | 255 | 263 | 34,000 | 2,630 |
| 2003-07-04 | 250 | 250 | 238 | 239 | 7,000 | 2,390 |
| 2003-07-03 | 251 | 251 | 249 | 250 | 11,000 | 2,500 |
| 2003-07-02 | 235 | 250 | 234 | 250 | 26,000 | 2,500 |
| 2003-07-01 | 240 | 240 | 233 | 233 | 3,000 | 2,330 |
| 2003-06-30 | 232 | 239 | 232 | 239 | 11,000 | 2,390 |
| 2003-06-27 | 235 | 235 | 231 | 232 | 8,000 | 2,320 |
| 2003-06-26 | 231 | 235 | 230 | 235 | 13,000 | 2,350 |
| 2003-06-25 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2003-06-24 | 237 | 237 | 235 | 235 | 4,000 | 2,350 |
| 2003-06-23 | 239 | 240 | 239 | 240 | 3,000 | 2,400 |
| 2003-06-20 | 246 | 246 | 240 | 240 | 3,000 | 2,400 |
| 2003-06-19 | 241 | 244 | 241 | 244 | 8,000 | 2,440 |
| 2003-06-18 | 240 | 241 | 236 | 236 | 8,000 | 2,360 |
| 2003-06-17 | 241 | 241 | 240 | 240 | 5,000 | 2,400 |
| 2003-06-16 | 240 | 246 | 240 | 246 | 14,000 | 2,460 |
| 2003-06-13 | 241 | 244 | 240 | 240 | 29,000 | 2,400 |
| 2003-06-12 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
| 2003-06-11 | 239 | 239 | 236 | 236 | 2,000 | 2,360 |
| 2003-06-10 | 234 | 236 | 229 | 234 | 14,000 | 2,340 |
| 2003-06-09 | 234 | 240 | 233 | 240 | 6,000 | 2,400 |
| 2003-06-06 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2003-06-05 | 238 | 238 | 237 | 237 | 4,000 | 2,370 |
| 2003-06-04 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 2003-06-03 | 239 | 239 | 236 | 237 | 5,000 | 2,370 |
| 2003-06-02 | 245 | 245 | 235 | 235 | 6,000 | 2,350 |
| 2003-05-30 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 2003-05-29 | 234 | 234 | 227 | 232 | 3,000 | 2,320 |
| 2003-05-28 | 229 | 229 | 224 | 229 | 6,000 | 2,290 |
| 2003-05-27 | 225 | 230 | 225 | 225 | 10,000 | 2,250 |
| 2003-05-26 | 223 | 229 | 223 | 229 | 4,000 | 2,290 |
| 2003-05-23 | 226 | 228 | 225 | 228 | 9,000 | 2,280 |
| 2003-05-22 | 231 | 231 | 227 | 227 | 4,000 | 2,270 |
| 2003-05-21 | 228 | 232 | 223 | 228 | 15,000 | 2,280 |
| 2003-05-20 | 221 | 228 | 221 | 228 | 10,000 | 2,280 |
| 2003-05-19 | 221 | 221 | 218 | 218 | 21,000 | 2,180 |
| 2003-05-16 | 228 | 228 | 218 | 218 | 17,000 | 2,180 |
| 2003-05-15 | 232 | 232 | 224 | 224 | 8,000 | 2,240 |
| 2003-05-14 | 240 | 242 | 236 | 236 | 7,000 | 2,360 |
| 2003-05-13 | 235 | 235 | 233 | 233 | 7,000 | 2,330 |
| 2003-05-12 | 233 | 233 | 233 | 233 | 6,000 | 2,330 |
| 2003-05-09 | 225 | 225 | 223 | 223 | 6,000 | 2,230 |
| 2003-05-08 | 218 | 220 | 218 | 220 | 7,000 | 2,200 |
| 2003-05-07 | 228 | 229 | 223 | 223 | 7,000 | 2,230 |
| 2003-05-06 | 232 | 233 | 232 | 233 | 5,000 | 2,330 |
| 2003-05-02 | 232 | 232 | 226 | 226 | 5,000 | 2,260 |
| 2003-05-01 | 231 | 232 | 231 | 232 | 4,000 | 2,320 |
| 2003-04-30 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2003-04-28 | 228 | 234 | 228 | 231 | 5,000 | 2,310 |
| 2003-04-25 | 230 | 234 | 225 | 225 | 17,000 | 2,250 |
| 2003-04-24 | 226 | 230 | 226 | 230 | 9,000 | 2,300 |
| 2003-04-23 | 235 | 235 | 234 | 235 | 3,000 | 2,350 |
| 2003-04-22 | 231 | 237 | 231 | 236 | 5,000 | 2,360 |
| 2003-04-21 | 223 | 232 | 223 | 230 | 19,000 | 2,300 |
| 2003-04-18 | 239 | 239 | 228 | 228 | 7,000 | 2,280 |
| 2003-04-17 | 239 | 239 | 234 | 234 | 5,000 | 2,340 |
| 2003-04-16 | 241 | 241 | 239 | 240 | 7,000 | 2,400 |
| 2003-04-15 | 240 | 240 | 235 | 239 | 7,000 | 2,390 |
| 2003-04-14 | 232 | 237 | 232 | 237 | 6,000 | 2,370 |
| 2003-04-11 | 236 | 236 | 233 | 236 | 8,000 | 2,360 |
| 2003-04-10 | 231 | 231 | 230 | 230 | 16,000 | 2,300 |
| 2003-04-09 | 238 | 238 | 236 | 236 | 3,000 | 2,360 |
| 2003-04-08 | 231 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2003-04-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-04-04 | 231 | 234 | 229 | 234 | 8,000 | 2,340 |
| 2003-04-03 | 241 | 241 | 230 | 230 | 11,000 | 2,300 |
| 2003-04-02 | 227 | 241 | 227 | 236 | 7,000 | 2,360 |
| 2003-04-01 | 227 | 227 | 226 | 227 | 5,000 | 2,270 |
| 2003-03-31 | 246 | 246 | 227 | 227 | 7,000 | 2,270 |
| 2003-03-28 | 246 | 246 | 245 | 246 | 9,000 | 2,460 |
| 2003-03-27 | 232 | 248 | 232 | 246 | 17,000 | 2,460 |
| 2003-03-26 | 232 | 233 | 219 | 233 | 12,000 | 2,330 |
| 2003-03-25 | 232 | 233 | 224 | 232 | 8,000 | 2,320 |
| 2003-03-24 | 217 | 234 | 217 | 234 | 4,000 | 2,340 |
| 2003-03-20 | 216 | 216 | 216 | 216 | 6,000 | 2,160 |
| 2003-03-19 | 216 | 216 | 211 | 211 | 3,000 | 2,110 |
| 2003-03-18 | 216 | 216 | 215 | 215 | 9,000 | 2,150 |
| 2003-03-17 | 219 | 219 | 211 | 211 | 10,000 | 2,110 |
| 2003-03-14 | 208 | 218 | 208 | 215 | 51,000 | 2,150 |
| 2003-03-13 | 216 | 216 | 208 | 208 | 18,000 | 2,080 |
| 2003-03-12 | 213 | 218 | 213 | 215 | 11,000 | 2,150 |
| 2003-03-11 | 228 | 228 | 219 | 228 | 11,000 | 2,280 |
| 2003-03-10 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2003-03-07 | 247 | 247 | 237 | 237 | 5,000 | 2,370 |
| 2003-03-06 | 240 | 243 | 240 | 240 | 10,000 | 2,400 |
| 2003-03-05 | 223 | 240 | 223 | 231 | 10,000 | 2,310 |
| 2003-03-04 | 226 | 226 | 215 | 215 | 16,000 | 2,150 |
| 2003-03-03 | 217 | 221 | 217 | 221 | 10,000 | 2,210 |
| 2003-02-28 | 222 | 222 | 217 | 217 | 7,000 | 2,170 |
| 2003-02-27 | 217 | 225 | 217 | 225 | 3,000 | 2,250 |
| 2003-02-26 | 240 | 240 | 216 | 216 | 5,000 | 2,160 |
| 2003-02-25 | 233 | 234 | 233 | 234 | 4,000 | 2,340 |
| 2003-02-24 | 244 | 248 | 243 | 248 | 17,000 | 2,480 |
| 2003-02-21 | 249 | 249 | 244 | 244 | 8,000 | 2,440 |
| 2003-02-20 | 245 | 245 | 243 | 245 | 7,000 | 2,450 |
| 2003-02-19 | 250 | 250 | 234 | 234 | 14,000 | 2,340 |
| 2003-02-18 | 238 | 240 | 237 | 240 | 20,000 | 2,400 |
| 2003-02-17 | 228 | 235 | 228 | 235 | 10,000 | 2,350 |
| 2003-02-14 | 223 | 228 | 223 | 228 | 18,000 | 2,280 |
| 2003-02-13 | 230 | 230 | 222 | 222 | 4,000 | 2,220 |
| 2003-02-12 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2003-02-10 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2003-02-07 | 227 | 227 | 224 | 224 | 6,000 | 2,240 |
| 2003-02-06 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 2003-02-05 | 223 | 229 | 223 | 229 | 7,000 | 2,290 |
| 2003-02-04 | 217 | 223 | 217 | 223 | 8,000 | 2,230 |
| 2003-02-03 | 211 | 216 | 211 | 216 | 3,000 | 2,160 |
| 2003-01-31 | 213 | 218 | 210 | 210 | 8,000 | 2,100 |
| 2003-01-30 | 229 | 229 | 213 | 213 | 6,000 | 2,130 |
| 2003-01-29 | 219 | 219 | 212 | 212 | 7,000 | 2,120 |
| 2003-01-28 | 220 | 228 | 218 | 218 | 5,000 | 2,180 |
| 2003-01-27 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2003-01-24 | 220 | 228 | 220 | 228 | 4,000 | 2,280 |
| 2003-01-23 | 222 | 225 | 215 | 225 | 5,000 | 2,250 |
| 2003-01-22 | 226 | 226 | 221 | 221 | 4,000 | 2,210 |
| 2003-01-21 | 223 | 227 | 222 | 227 | 11,000 | 2,270 |
| 2003-01-20 | 216 | 223 | 216 | 222 | 9,000 | 2,220 |
| 2003-01-17 | 213 | 215 | 213 | 214 | 5,000 | 2,140 |
| 2003-01-16 | 222 | 222 | 210 | 215 | 24,000 | 2,150 |
| 2003-01-15 | 223 | 229 | 223 | 229 | 10,000 | 2,290 |
| 2003-01-14 | 224 | 224 | 223 | 223 | 2,000 | 2,230 |
| 2003-01-10 | 224 | 224 | 221 | 222 | 4,000 | 2,220 |
| 2003-01-09 | 215 | 220 | 215 | 217 | 7,000 | 2,170 |
| 2003-01-08 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
| 2003-01-07 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2003-01-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
