8181 (株)東天紅 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 368 | 409 | 368 | 377 | 652,000 | 3,770 |
| 2005-12-29 | 355 | 374 | 349 | 363 | 288,000 | 3,630 |
| 2005-12-28 | 353 | 353 | 347 | 350 | 25,000 | 3,500 |
| 2005-12-27 | 353 | 353 | 348 | 348 | 32,000 | 3,480 |
| 2005-12-26 | 353 | 353 | 348 | 350 | 51,000 | 3,500 |
| 2005-12-22 | 352 | 353 | 348 | 348 | 33,000 | 3,480 |
| 2005-12-21 | 351 | 358 | 347 | 353 | 54,000 | 3,530 |
| 2005-12-20 | 350 | 351 | 348 | 351 | 17,000 | 3,510 |
| 2005-12-19 | 352 | 353 | 345 | 345 | 68,000 | 3,450 |
| 2005-12-16 | 355 | 356 | 351 | 353 | 45,000 | 3,530 |
| 2005-12-15 | 355 | 359 | 352 | 352 | 60,000 | 3,520 |
| 2005-12-14 | 360 | 364 | 356 | 359 | 93,000 | 3,590 |
| 2005-12-13 | 363 | 363 | 353 | 355 | 63,000 | 3,550 |
| 2005-12-12 | 359 | 360 | 357 | 357 | 53,000 | 3,570 |
| 2005-12-09 | 348 | 357 | 348 | 357 | 74,000 | 3,570 |
| 2005-12-08 | 363 | 363 | 351 | 352 | 69,000 | 3,520 |
| 2005-12-07 | 353 | 362 | 353 | 362 | 105,000 | 3,620 |
| 2005-12-06 | 350 | 357 | 348 | 351 | 89,000 | 3,510 |
| 2005-12-05 | 351 | 358 | 347 | 352 | 99,000 | 3,520 |
| 2005-12-02 | 349 | 349 | 345 | 346 | 41,000 | 3,460 |
| 2005-12-01 | 345 | 348 | 342 | 348 | 72,000 | 3,480 |
| 2005-11-30 | 346 | 347 | 343 | 346 | 40,000 | 3,460 |
| 2005-11-29 | 345 | 349 | 343 | 343 | 48,000 | 3,430 |
| 2005-11-28 | 345 | 345 | 342 | 343 | 20,000 | 3,430 |
| 2005-11-25 | 344 | 345 | 341 | 343 | 38,000 | 3,430 |
| 2005-11-24 | 347 | 348 | 344 | 344 | 36,000 | 3,440 |
| 2005-11-22 | 348 | 349 | 345 | 347 | 46,000 | 3,470 |
| 2005-11-21 | 348 | 356 | 344 | 344 | 72,000 | 3,440 |
| 2005-11-18 | 349 | 351 | 343 | 345 | 47,000 | 3,450 |
| 2005-11-17 | 345 | 348 | 343 | 345 | 30,000 | 3,450 |
| 2005-11-16 | 342 | 345 | 341 | 342 | 41,000 | 3,420 |
| 2005-11-15 | 345 | 349 | 344 | 344 | 76,000 | 3,440 |
| 2005-11-14 | 358 | 359 | 351 | 351 | 49,000 | 3,510 |
| 2005-11-11 | 352 | 358 | 351 | 357 | 87,000 | 3,570 |
| 2005-11-10 | 363 | 363 | 351 | 354 | 221,000 | 3,540 |
| 2005-11-09 | 361 | 379 | 358 | 368 | 323,000 | 3,680 |
| 2005-11-08 | 355 | 368 | 352 | 364 | 330,000 | 3,640 |
| 2005-11-07 | 355 | 356 | 351 | 352 | 109,000 | 3,520 |
| 2005-11-04 | 349 | 351 | 347 | 348 | 141,000 | 3,480 |
| 2005-11-02 | 349 | 349 | 343 | 347 | 98,000 | 3,470 |
| 2005-11-01 | 346 | 347 | 342 | 347 | 54,000 | 3,470 |
| 2005-10-31 | 345 | 345 | 340 | 341 | 61,000 | 3,410 |
| 2005-10-28 | 342 | 343 | 339 | 339 | 46,000 | 3,390 |
| 2005-10-27 | 345 | 347 | 336 | 338 | 94,000 | 3,380 |
| 2005-10-26 | 343 | 345 | 339 | 344 | 101,000 | 3,440 |
| 2005-10-25 | 348 | 349 | 336 | 341 | 162,000 | 3,410 |
| 2005-10-24 | 336 | 347 | 336 | 343 | 165,000 | 3,430 |
| 2005-10-21 | 336 | 336 | 333 | 335 | 45,000 | 3,350 |
| 2005-10-20 | 335 | 337 | 332 | 336 | 25,000 | 3,360 |
| 2005-10-19 | 337 | 340 | 333 | 334 | 66,000 | 3,340 |
| 2005-10-18 | 345 | 345 | 336 | 339 | 66,000 | 3,390 |
| 2005-10-17 | 335 | 343 | 335 | 340 | 104,000 | 3,400 |
| 2005-10-14 | 348 | 348 | 332 | 333 | 196,000 | 3,330 |
| 2005-10-13 | 340 | 355 | 333 | 341 | 427,000 | 3,410 |
| 2005-10-12 | 327 | 337 | 327 | 333 | 115,000 | 3,330 |
| 2005-10-11 | 329 | 330 | 327 | 329 | 27,000 | 3,290 |
| 2005-10-07 | 324 | 329 | 324 | 326 | 50,000 | 3,260 |
| 2005-10-06 | 330 | 330 | 325 | 326 | 90,000 | 3,260 |
| 2005-10-05 | 331 | 331 | 328 | 330 | 31,000 | 3,300 |
| 2005-10-04 | 327 | 334 | 327 | 330 | 67,000 | 3,300 |
| 2005-10-03 | 330 | 330 | 320 | 327 | 43,000 | 3,270 |
| 2005-09-30 | 332 | 333 | 327 | 330 | 46,000 | 3,300 |
| 2005-09-29 | 331 | 335 | 331 | 332 | 70,000 | 3,320 |
| 2005-09-28 | 337 | 337 | 328 | 331 | 43,000 | 3,310 |
| 2005-09-27 | 338 | 338 | 328 | 330 | 64,000 | 3,300 |
| 2005-09-26 | 338 | 338 | 330 | 333 | 72,000 | 3,330 |
| 2005-09-22 | 335 | 338 | 332 | 333 | 50,000 | 3,330 |
| 2005-09-21 | 336 | 338 | 333 | 334 | 62,000 | 3,340 |
| 2005-09-20 | 336 | 340 | 330 | 336 | 53,000 | 3,360 |
| 2005-09-16 | 337 | 337 | 333 | 336 | 33,000 | 3,360 |
| 2005-09-15 | 342 | 348 | 331 | 338 | 152,000 | 3,380 |
| 2005-09-14 | 324 | 346 | 324 | 336 | 483,000 | 3,360 |
| 2005-09-13 | 324 | 326 | 322 | 323 | 50,000 | 3,230 |
| 2005-09-12 | 324 | 326 | 323 | 324 | 31,000 | 3,240 |
| 2005-09-09 | 327 | 327 | 320 | 324 | 109,000 | 3,240 |
| 2005-09-08 | 327 | 327 | 321 | 323 | 52,000 | 3,230 |
| 2005-09-07 | 331 | 331 | 322 | 325 | 54,000 | 3,250 |
| 2005-09-06 | 332 | 333 | 330 | 330 | 44,000 | 3,300 |
| 2005-09-05 | 333 | 333 | 330 | 331 | 30,000 | 3,310 |
| 2005-09-02 | 330 | 333 | 329 | 333 | 78,000 | 3,330 |
| 2005-09-01 | 329 | 332 | 329 | 329 | 19,000 | 3,290 |
| 2005-08-31 | 331 | 332 | 328 | 329 | 35,000 | 3,290 |
| 2005-08-30 | 328 | 334 | 328 | 329 | 47,000 | 3,290 |
| 2005-08-29 | 332 | 333 | 328 | 329 | 64,000 | 3,290 |
| 2005-08-26 | 337 | 337 | 331 | 334 | 106,000 | 3,340 |
| 2005-08-25 | 344 | 344 | 332 | 337 | 85,000 | 3,370 |
| 2005-08-24 | 345 | 347 | 336 | 343 | 156,000 | 3,430 |
| 2005-08-23 | 332 | 367 | 328 | 350 | 1,212,000 | 3,500 |
| 2005-08-22 | 327 | 328 | 326 | 327 | 51,000 | 3,270 |
| 2005-08-19 | 331 | 331 | 326 | 329 | 59,000 | 3,290 |
| 2005-08-18 | 327 | 330 | 325 | 326 | 59,000 | 3,260 |
| 2005-08-17 | 326 | 328 | 322 | 325 | 46,000 | 3,250 |
| 2005-08-16 | 331 | 331 | 326 | 326 | 36,000 | 3,260 |
| 2005-08-15 | 325 | 330 | 325 | 327 | 34,000 | 3,270 |
| 2005-08-12 | 334 | 334 | 328 | 330 | 32,000 | 3,300 |
| 2005-08-11 | 330 | 334 | 329 | 334 | 21,000 | 3,340 |
| 2005-08-10 | 327 | 330 | 325 | 328 | 56,000 | 3,280 |
| 2005-08-09 | 318 | 328 | 315 | 325 | 44,000 | 3,250 |
| 2005-08-08 | 311 | 320 | 309 | 318 | 53,000 | 3,180 |
| 2005-08-05 | 328 | 328 | 315 | 320 | 122,000 | 3,200 |
| 2005-08-04 | 334 | 335 | 331 | 333 | 47,000 | 3,330 |
| 2005-08-03 | 341 | 341 | 331 | 335 | 69,000 | 3,350 |
| 2005-08-02 | 337 | 340 | 335 | 338 | 78,000 | 3,380 |
| 2005-08-01 | 339 | 339 | 333 | 334 | 53,000 | 3,340 |
| 2005-07-29 | 336 | 338 | 333 | 335 | 60,000 | 3,350 |
| 2005-07-28 | 333 | 337 | 333 | 334 | 51,000 | 3,340 |
| 2005-07-27 | 335 | 337 | 332 | 334 | 26,000 | 3,340 |
| 2005-07-26 | 334 | 335 | 330 | 335 | 42,000 | 3,350 |
| 2005-07-25 | 334 | 335 | 330 | 331 | 44,000 | 3,310 |
| 2005-07-22 | 335 | 337 | 332 | 334 | 61,000 | 3,340 |
| 2005-07-21 | 338 | 339 | 336 | 337 | 28,000 | 3,370 |
| 2005-07-20 | 340 | 341 | 337 | 338 | 15,000 | 3,380 |
| 2005-07-19 | 340 | 340 | 337 | 340 | 19,000 | 3,400 |
| 2005-07-15 | 340 | 341 | 334 | 337 | 52,000 | 3,370 |
| 2005-07-14 | 338 | 338 | 333 | 335 | 43,000 | 3,350 |
| 2005-07-13 | 344 | 344 | 334 | 338 | 38,000 | 3,380 |
| 2005-07-12 | 339 | 341 | 330 | 341 | 62,000 | 3,410 |
| 2005-07-11 | 331 | 337 | 328 | 335 | 47,000 | 3,350 |
| 2005-07-08 | 334 | 336 | 328 | 331 | 54,000 | 3,310 |
| 2005-07-07 | 340 | 340 | 332 | 334 | 59,000 | 3,340 |
| 2005-07-06 | 339 | 340 | 337 | 339 | 54,000 | 3,390 |
| 2005-07-05 | 347 | 347 | 340 | 341 | 51,000 | 3,410 |
| 2005-07-04 | 348 | 348 | 341 | 345 | 65,000 | 3,450 |
| 2005-07-01 | 345 | 345 | 338 | 339 | 47,000 | 3,390 |
| 2005-06-30 | 348 | 350 | 341 | 346 | 64,000 | 3,460 |
| 2005-06-29 | 344 | 358 | 341 | 348 | 92,000 | 3,480 |
| 2005-06-28 | 335 | 368 | 335 | 344 | 343,000 | 3,440 |
| 2005-06-27 | 338 | 340 | 332 | 334 | 58,000 | 3,340 |
| 2005-06-24 | 345 | 345 | 337 | 341 | 132,000 | 3,410 |
| 2005-06-23 | 370 | 370 | 347 | 347 | 396,000 | 3,470 |
| 2005-06-22 | 337 | 370 | 337 | 357 | 1,122,000 | 3,570 |
| 2005-06-21 | 339 | 339 | 330 | 330 | 97,000 | 3,300 |
| 2005-06-20 | 328 | 335 | 318 | 334 | 138,000 | 3,340 |
| 2005-06-17 | 326 | 326 | 321 | 323 | 46,000 | 3,230 |
| 2005-06-16 | 325 | 330 | 318 | 321 | 103,000 | 3,210 |
| 2005-06-15 | 329 | 333 | 325 | 330 | 101,000 | 3,300 |
| 2005-06-14 | 332 | 333 | 322 | 326 | 107,000 | 3,260 |
| 2005-06-13 | 335 | 337 | 325 | 327 | 234,000 | 3,270 |
| 2005-06-10 | 350 | 350 | 338 | 340 | 120,000 | 3,400 |
| 2005-06-09 | 351 | 354 | 342 | 345 | 118,000 | 3,450 |
| 2005-06-08 | 361 | 362 | 347 | 353 | 446,000 | 3,530 |
| 2005-06-07 | 338 | 378 | 338 | 352 | 1,746,000 | 3,520 |
| 2005-06-06 | 343 | 353 | 325 | 333 | 432,000 | 3,330 |
| 2005-06-03 | 356 | 398 | 342 | 348 | 5,193,000 | 3,480 |
| 2005-06-02 | 284 | 358 | 281 | 351 | 2,528,000 | 3,510 |
| 2005-06-01 | 280 | 282 | 278 | 280 | 40,000 | 2,800 |
| 2005-05-31 | 281 | 281 | 276 | 279 | 40,000 | 2,790 |
| 2005-05-30 | 280 | 281 | 274 | 281 | 32,000 | 2,810 |
| 2005-05-27 | 274 | 274 | 271 | 272 | 41,000 | 2,720 |
| 2005-05-26 | 279 | 279 | 271 | 273 | 25,000 | 2,730 |
| 2005-05-25 | 278 | 279 | 274 | 276 | 38,000 | 2,760 |
| 2005-05-24 | 286 | 291 | 276 | 276 | 66,000 | 2,760 |
| 2005-05-23 | 295 | 296 | 291 | 291 | 12,000 | 2,910 |
| 2005-05-20 | 296 | 297 | 290 | 292 | 21,000 | 2,920 |
| 2005-05-19 | 299 | 305 | 296 | 296 | 37,000 | 2,960 |
| 2005-05-18 | 306 | 307 | 273 | 298 | 84,000 | 2,980 |
| 2005-05-17 | 317 | 317 | 302 | 306 | 80,000 | 3,060 |
| 2005-05-16 | 317 | 317 | 313 | 315 | 55,000 | 3,150 |
| 2005-05-13 | 325 | 325 | 317 | 317 | 68,000 | 3,170 |
| 2005-05-12 | 319 | 327 | 319 | 323 | 44,000 | 3,230 |
| 2005-05-11 | 321 | 326 | 320 | 322 | 47,000 | 3,220 |
| 2005-05-10 | 328 | 331 | 325 | 325 | 41,000 | 3,250 |
| 2005-05-09 | 332 | 332 | 325 | 327 | 50,000 | 3,270 |
| 2005-05-06 | 330 | 330 | 323 | 325 | 65,000 | 3,250 |
| 2005-05-02 | 320 | 329 | 315 | 327 | 59,000 | 3,270 |
| 2005-04-28 | 332 | 332 | 321 | 321 | 64,000 | 3,210 |
| 2005-04-27 | 333 | 336 | 329 | 329 | 59,000 | 3,290 |
| 2005-04-26 | 342 | 344 | 334 | 337 | 107,000 | 3,370 |
| 2005-04-25 | 340 | 346 | 326 | 334 | 166,000 | 3,340 |
| 2005-04-22 | 340 | 341 | 329 | 330 | 353,000 | 3,300 |
| 2005-04-21 | 317 | 325 | 300 | 320 | 129,000 | 3,200 |
| 2005-04-20 | 320 | 335 | 320 | 335 | 94,000 | 3,350 |
| 2005-04-19 | 313 | 323 | 313 | 319 | 82,000 | 3,190 |
| 2005-04-18 | 333 | 333 | 308 | 311 | 172,000 | 3,110 |
| 2005-04-15 | 337 | 339 | 336 | 336 | 75,000 | 3,360 |
| 2005-04-14 | 339 | 343 | 336 | 341 | 57,000 | 3,410 |
| 2005-04-13 | 347 | 348 | 338 | 339 | 115,000 | 3,390 |
| 2005-04-12 | 352 | 370 | 342 | 342 | 523,000 | 3,420 |
| 2005-04-11 | 341 | 342 | 335 | 338 | 97,000 | 3,380 |
| 2005-04-08 | 348 | 348 | 340 | 341 | 86,000 | 3,410 |
| 2005-04-07 | 349 | 349 | 335 | 343 | 157,000 | 3,430 |
| 2005-04-06 | 356 | 356 | 342 | 349 | 213,000 | 3,490 |
| 2005-04-05 | 355 | 358 | 350 | 354 | 132,000 | 3,540 |
| 2005-04-04 | 372 | 376 | 355 | 359 | 254,000 | 3,590 |
| 2005-04-01 | 348 | 385 | 348 | 367 | 1,192,000 | 3,670 |
| 2005-03-31 | 365 | 367 | 337 | 343 | 418,000 | 3,430 |
| 2005-03-30 | 385 | 407 | 355 | 363 | 2,370,000 | 3,630 |
| 2005-03-29 | 342 | 390 | 339 | 355 | 2,464,000 | 3,550 |
| 2005-03-28 | 331 | 331 | 313 | 322 | 124,000 | 3,220 |
| 2005-03-25 | 347 | 347 | 330 | 336 | 123,000 | 3,360 |
| 2005-03-24 | 361 | 361 | 347 | 347 | 158,000 | 3,470 |
| 2005-03-23 | 368 | 368 | 343 | 353 | 226,000 | 3,530 |
| 2005-03-22 | 376 | 378 | 361 | 370 | 156,000 | 3,700 |
| 2005-03-18 | 381 | 385 | 374 | 376 | 197,000 | 3,760 |
| 2005-03-17 | 386 | 390 | 384 | 385 | 126,000 | 3,850 |
| 2005-03-16 | 387 | 393 | 385 | 386 | 122,000 | 3,860 |
| 2005-03-15 | 399 | 400 | 385 | 389 | 239,000 | 3,890 |
| 2005-03-14 | 391 | 407 | 387 | 387 | 476,000 | 3,870 |
| 2005-03-11 | 390 | 396 | 385 | 386 | 184,000 | 3,860 |
| 2005-03-10 | 385 | 410 | 385 | 389 | 562,000 | 3,890 |
| 2005-03-09 | 385 | 387 | 380 | 383 | 96,000 | 3,830 |
| 2005-03-08 | 393 | 393 | 387 | 387 | 116,000 | 3,870 |
| 2005-03-07 | 404 | 408 | 393 | 393 | 329,000 | 3,930 |
| 2005-03-04 | 395 | 415 | 392 | 399 | 439,000 | 3,990 |
| 2005-03-03 | 386 | 430 | 382 | 402 | 2,062,000 | 4,020 |
| 2005-03-02 | 388 | 390 | 381 | 386 | 210,000 | 3,860 |
| 2005-03-01 | 394 | 395 | 382 | 389 | 264,000 | 3,890 |
| 2005-02-28 | 387 | 391 | 381 | 386 | 326,000 | 3,860 |
| 2005-02-25 | 403 | 403 | 383 | 392 | 462,000 | 3,920 |
| 2005-02-24 | 425 | 427 | 394 | 405 | 1,232,000 | 4,050 |
| 2005-02-23 | 390 | 400 | 375 | 385 | 557,000 | 3,850 |
| 2005-02-22 | 423 | 441 | 395 | 401 | 3,984,000 | 4,010 |
| 2005-02-21 | 338 | 408 | 338 | 393 | 4,819,000 | 3,930 |
| 2005-02-18 | 347 | 358 | 330 | 334 | 1,037,000 | 3,340 |
| 2005-02-17 | 394 | 425 | 358 | 362 | 6,908,000 | 3,620 |
| 2005-02-16 | 275 | 354 | 275 | 354 | 4,691,000 | 3,540 |
| 2005-02-15 | 279 | 279 | 271 | 274 | 124,000 | 2,740 |
| 2005-02-14 | 285 | 286 | 274 | 277 | 296,000 | 2,770 |
| 2005-02-10 | 305 | 307 | 282 | 286 | 442,000 | 2,860 |
| 2005-02-09 | 333 | 336 | 301 | 303 | 1,030,000 | 3,030 |
| 2005-02-08 | 310 | 340 | 285 | 313 | 3,349,000 | 3,130 |
| 2005-02-07 | 340 | 379 | 270 | 270 | 4,362,000 | 2,700 |
| 2005-02-04 | 221 | 300 | 221 | 300 | 1,815,000 | 3,000 |
| 2005-02-03 | 218 | 220 | 218 | 220 | 11,000 | 2,200 |
| 2005-02-02 | 216 | 217 | 215 | 217 | 17,000 | 2,170 |
| 2005-02-01 | 215 | 217 | 215 | 215 | 20,000 | 2,150 |
| 2005-01-31 | 223 | 223 | 217 | 217 | 35,000 | 2,170 |
| 2005-01-28 | 220 | 227 | 216 | 220 | 133,000 | 2,200 |
| 2005-01-27 | 214 | 216 | 214 | 215 | 73,000 | 2,150 |
| 2005-01-26 | 213 | 214 | 212 | 212 | 30,000 | 2,120 |
| 2005-01-25 | 211 | 212 | 210 | 210 | 9,000 | 2,100 |
| 2005-01-24 | 211 | 212 | 211 | 211 | 7,000 | 2,110 |
| 2005-01-21 | 213 | 213 | 210 | 210 | 14,000 | 2,100 |
| 2005-01-20 | 212 | 212 | 210 | 210 | 14,000 | 2,100 |
| 2005-01-19 | 212 | 214 | 212 | 212 | 8,000 | 2,120 |
| 2005-01-18 | 214 | 214 | 212 | 212 | 11,000 | 2,120 |
| 2005-01-17 | 214 | 214 | 213 | 214 | 14,000 | 2,140 |
| 2005-01-14 | 215 | 215 | 212 | 212 | 40,000 | 2,120 |
| 2005-01-13 | 213 | 216 | 211 | 216 | 46,000 | 2,160 |
| 2005-01-12 | 213 | 214 | 210 | 214 | 39,000 | 2,140 |
| 2005-01-11 | 209 | 214 | 209 | 214 | 72,000 | 2,140 |
| 2005-01-07 | 207 | 209 | 206 | 208 | 41,000 | 2,080 |
| 2005-01-06 | 205 | 207 | 205 | 206 | 38,000 | 2,060 |
| 2005-01-05 | 204 | 205 | 203 | 204 | 32,000 | 2,040 |
| 2005-01-04 | 205 | 206 | 203 | 205 | 30,000 | 2,050 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
