8181 (株)東天紅 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 289 | 299 | 289 | 296 | 9,000 | 2,960 |
| 2006-12-28 | 292 | 298 | 291 | 294 | 18,000 | 2,940 |
| 2006-12-27 | 295 | 301 | 290 | 296 | 26,000 | 2,960 |
| 2006-12-26 | 287 | 295 | 286 | 287 | 22,000 | 2,870 |
| 2006-12-25 | 290 | 300 | 288 | 292 | 32,000 | 2,920 |
| 2006-12-22 | 295 | 300 | 293 | 293 | 28,000 | 2,930 |
| 2006-12-21 | 293 | 300 | 292 | 299 | 26,000 | 2,990 |
| 2006-12-20 | 291 | 298 | 291 | 296 | 21,000 | 2,960 |
| 2006-12-19 | 292 | 297 | 292 | 295 | 14,000 | 2,950 |
| 2006-12-18 | 289 | 298 | 288 | 296 | 23,000 | 2,960 |
| 2006-12-15 | 290 | 296 | 290 | 293 | 5,000 | 2,930 |
| 2006-12-14 | 292 | 295 | 289 | 293 | 23,000 | 2,930 |
| 2006-12-13 | 284 | 292 | 284 | 292 | 11,000 | 2,920 |
| 2006-12-12 | 294 | 295 | 286 | 288 | 21,000 | 2,880 |
| 2006-12-11 | 290 | 292 | 290 | 292 | 12,000 | 2,920 |
| 2006-12-08 | 287 | 287 | 284 | 286 | 25,000 | 2,860 |
| 2006-12-07 | 282 | 286 | 282 | 286 | 19,000 | 2,860 |
| 2006-12-06 | 282 | 287 | 282 | 286 | 12,000 | 2,860 |
| 2006-12-05 | 285 | 285 | 283 | 284 | 9,000 | 2,840 |
| 2006-12-04 | 279 | 285 | 279 | 285 | 17,000 | 2,850 |
| 2006-12-01 | 283 | 284 | 283 | 283 | 8,000 | 2,830 |
| 2006-11-30 | 280 | 283 | 280 | 283 | 12,000 | 2,830 |
| 2006-11-29 | 280 | 282 | 277 | 279 | 12,000 | 2,790 |
| 2006-11-28 | 275 | 278 | 274 | 276 | 32,000 | 2,760 |
| 2006-11-27 | 275 | 283 | 275 | 283 | 10,000 | 2,830 |
| 2006-11-24 | 274 | 278 | 272 | 278 | 12,000 | 2,780 |
| 2006-11-22 | 270 | 276 | 268 | 271 | 25,000 | 2,710 |
| 2006-11-21 | 274 | 278 | 271 | 271 | 21,000 | 2,710 |
| 2006-11-20 | 283 | 283 | 274 | 274 | 31,000 | 2,740 |
| 2006-11-17 | 287 | 287 | 283 | 283 | 12,000 | 2,830 |
| 2006-11-16 | 288 | 289 | 286 | 286 | 10,000 | 2,860 |
| 2006-11-15 | 293 | 293 | 285 | 287 | 26,000 | 2,870 |
| 2006-11-14 | 299 | 299 | 293 | 293 | 13,000 | 2,930 |
| 2006-11-13 | 292 | 300 | 287 | 287 | 15,000 | 2,870 |
| 2006-11-10 | 291 | 293 | 281 | 293 | 18,000 | 2,930 |
| 2006-11-09 | 296 | 299 | 293 | 294 | 15,000 | 2,940 |
| 2006-11-08 | 298 | 298 | 296 | 298 | 16,000 | 2,980 |
| 2006-11-07 | 297 | 298 | 297 | 298 | 7,000 | 2,980 |
| 2006-11-06 | 298 | 300 | 295 | 295 | 7,000 | 2,950 |
| 2006-11-02 | 300 | 301 | 298 | 298 | 5,000 | 2,980 |
| 2006-11-01 | 305 | 305 | 298 | 301 | 24,000 | 3,010 |
| 2006-10-31 | 304 | 305 | 301 | 301 | 16,000 | 3,010 |
| 2006-10-30 | 304 | 307 | 304 | 304 | 25,000 | 3,040 |
| 2006-10-27 | 312 | 312 | 307 | 307 | 18,000 | 3,070 |
| 2006-10-26 | 310 | 310 | 306 | 307 | 16,000 | 3,070 |
| 2006-10-25 | 305 | 310 | 303 | 308 | 42,000 | 3,080 |
| 2006-10-24 | 306 | 313 | 306 | 310 | 39,000 | 3,100 |
| 2006-10-23 | 307 | 309 | 300 | 302 | 68,000 | 3,020 |
| 2006-10-20 | 312 | 312 | 299 | 306 | 56,000 | 3,060 |
| 2006-10-19 | 312 | 320 | 312 | 312 | 25,000 | 3,120 |
| 2006-10-18 | 319 | 329 | 312 | 312 | 199,000 | 3,120 |
| 2006-10-17 | 299 | 323 | 299 | 315 | 312,000 | 3,150 |
| 2006-10-16 | 297 | 298 | 297 | 298 | 2,000 | 2,980 |
| 2006-10-13 | 293 | 298 | 293 | 297 | 15,000 | 2,970 |
| 2006-10-12 | 293 | 297 | 290 | 295 | 25,000 | 2,950 |
| 2006-10-11 | 292 | 292 | 291 | 291 | 9,000 | 2,910 |
| 2006-10-10 | 298 | 298 | 293 | 293 | 35,000 | 2,930 |
| 2006-10-06 | 298 | 298 | 295 | 295 | 22,000 | 2,950 |
| 2006-10-05 | 293 | 296 | 292 | 292 | 6,000 | 2,920 |
| 2006-10-04 | 293 | 300 | 293 | 295 | 15,000 | 2,950 |
| 2006-10-03 | 293 | 299 | 290 | 298 | 13,000 | 2,980 |
| 2006-10-02 | 293 | 295 | 281 | 292 | 22,000 | 2,920 |
| 2006-09-29 | 299 | 299 | 292 | 292 | 15,000 | 2,920 |
| 2006-09-28 | 299 | 299 | 295 | 297 | 9,000 | 2,970 |
| 2006-09-27 | 290 | 299 | 290 | 298 | 18,000 | 2,980 |
| 2006-09-26 | 299 | 300 | 290 | 298 | 11,000 | 2,980 |
| 2006-09-25 | 288 | 299 | 287 | 297 | 11,000 | 2,970 |
| 2006-09-22 | 278 | 288 | 278 | 285 | 15,000 | 2,850 |
| 2006-09-21 | 285 | 285 | 280 | 280 | 25,000 | 2,800 |
| 2006-09-20 | 284 | 290 | 284 | 285 | 11,000 | 2,850 |
| 2006-09-19 | 284 | 290 | 284 | 290 | 8,000 | 2,900 |
| 2006-09-15 | 283 | 287 | 283 | 287 | 4,000 | 2,870 |
| 2006-09-14 | 289 | 295 | 281 | 282 | 23,000 | 2,820 |
| 2006-09-13 | 292 | 293 | 290 | 290 | 11,000 | 2,900 |
| 2006-09-12 | 295 | 300 | 292 | 292 | 24,000 | 2,920 |
| 2006-09-11 | 299 | 300 | 297 | 300 | 4,000 | 3,000 |
| 2006-09-08 | 296 | 300 | 296 | 300 | 33,000 | 3,000 |
| 2006-09-07 | 299 | 302 | 299 | 301 | 15,000 | 3,010 |
| 2006-09-06 | 305 | 305 | 304 | 304 | 8,000 | 3,040 |
| 2006-09-05 | 306 | 306 | 299 | 300 | 29,000 | 3,000 |
| 2006-09-04 | 300 | 307 | 298 | 303 | 23,000 | 3,030 |
| 2006-09-01 | 304 | 304 | 297 | 301 | 17,000 | 3,010 |
| 2006-08-31 | 296 | 301 | 296 | 299 | 8,000 | 2,990 |
| 2006-08-30 | 297 | 302 | 296 | 298 | 12,000 | 2,980 |
| 2006-08-29 | 295 | 297 | 294 | 297 | 25,000 | 2,970 |
| 2006-08-28 | 300 | 303 | 300 | 300 | 20,000 | 3,000 |
| 2006-08-25 | 307 | 310 | 305 | 310 | 30,000 | 3,100 |
| 2006-08-24 | 305 | 308 | 305 | 305 | 13,000 | 3,050 |
| 2006-08-23 | 303 | 305 | 303 | 305 | 7,000 | 3,050 |
| 2006-08-22 | 301 | 304 | 301 | 303 | 35,000 | 3,030 |
| 2006-08-21 | 305 | 308 | 301 | 308 | 19,000 | 3,080 |
| 2006-08-18 | 303 | 303 | 299 | 303 | 17,000 | 3,030 |
| 2006-08-17 | 303 | 303 | 302 | 303 | 13,000 | 3,030 |
| 2006-08-16 | 301 | 305 | 301 | 303 | 19,000 | 3,030 |
| 2006-08-15 | 296 | 300 | 296 | 300 | 14,000 | 3,000 |
| 2006-08-14 | 300 | 300 | 296 | 299 | 10,000 | 2,990 |
| 2006-08-11 | 295 | 298 | 295 | 298 | 12,000 | 2,980 |
| 2006-08-10 | 300 | 300 | 295 | 299 | 7,000 | 2,990 |
| 2006-08-09 | 297 | 299 | 292 | 297 | 18,000 | 2,970 |
| 2006-08-08 | 297 | 300 | 293 | 297 | 6,000 | 2,970 |
| 2006-08-07 | 300 | 300 | 294 | 295 | 9,000 | 2,950 |
| 2006-08-04 | 299 | 299 | 299 | 299 | 7,000 | 2,990 |
| 2006-08-03 | 300 | 300 | 296 | 299 | 7,000 | 2,990 |
| 2006-08-02 | 297 | 299 | 294 | 299 | 9,000 | 2,990 |
| 2006-08-01 | 300 | 300 | 294 | 295 | 19,000 | 2,950 |
| 2006-07-31 | 295 | 297 | 295 | 297 | 7,000 | 2,970 |
| 2006-07-28 | 287 | 295 | 285 | 292 | 15,000 | 2,920 |
| 2006-07-27 | 285 | 287 | 276 | 287 | 18,000 | 2,870 |
| 2006-07-26 | 284 | 284 | 283 | 283 | 7,000 | 2,830 |
| 2006-07-25 | 281 | 283 | 280 | 281 | 17,000 | 2,810 |
| 2006-07-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2006-07-21 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 2006-07-20 | 279 | 285 | 279 | 285 | 17,000 | 2,850 |
| 2006-07-19 | 275 | 281 | 275 | 278 | 21,000 | 2,780 |
| 2006-07-18 | 285 | 285 | 276 | 276 | 28,000 | 2,760 |
| 2006-07-14 | 292 | 292 | 287 | 287 | 19,000 | 2,870 |
| 2006-07-13 | 286 | 294 | 286 | 294 | 43,000 | 2,940 |
| 2006-07-12 | 299 | 300 | 298 | 298 | 15,000 | 2,980 |
| 2006-07-11 | 304 | 306 | 302 | 302 | 16,000 | 3,020 |
| 2006-07-10 | 302 | 304 | 300 | 304 | 12,000 | 3,040 |
| 2006-07-07 | 308 | 308 | 303 | 303 | 9,000 | 3,030 |
| 2006-07-06 | 308 | 308 | 303 | 303 | 13,000 | 3,030 |
| 2006-07-05 | 307 | 307 | 304 | 304 | 13,000 | 3,040 |
| 2006-07-04 | 311 | 311 | 304 | 306 | 42,000 | 3,060 |
| 2006-07-03 | 303 | 303 | 299 | 300 | 11,000 | 3,000 |
| 2006-06-30 | 304 | 304 | 296 | 297 | 37,000 | 2,970 |
| 2006-06-29 | 301 | 301 | 297 | 297 | 53,000 | 2,970 |
| 2006-06-28 | 303 | 307 | 301 | 301 | 17,000 | 3,010 |
| 2006-06-27 | 307 | 308 | 306 | 308 | 16,000 | 3,080 |
| 2006-06-26 | 301 | 308 | 301 | 306 | 18,000 | 3,060 |
| 2006-06-23 | 313 | 313 | 304 | 310 | 19,000 | 3,100 |
| 2006-06-22 | 319 | 319 | 311 | 316 | 18,000 | 3,160 |
| 2006-06-21 | 311 | 338 | 309 | 319 | 113,000 | 3,190 |
| 2006-06-20 | 300 | 300 | 296 | 296 | 4,000 | 2,960 |
| 2006-06-19 | 312 | 312 | 300 | 300 | 15,000 | 3,000 |
| 2006-06-16 | 287 | 299 | 287 | 297 | 30,000 | 2,970 |
| 2006-06-15 | 283 | 291 | 283 | 286 | 4,000 | 2,860 |
| 2006-06-14 | 277 | 280 | 275 | 280 | 23,000 | 2,800 |
| 2006-06-13 | 285 | 285 | 280 | 280 | 14,000 | 2,800 |
| 2006-06-12 | 277 | 285 | 276 | 281 | 13,000 | 2,810 |
| 2006-06-09 | 275 | 285 | 275 | 285 | 36,000 | 2,850 |
| 2006-06-08 | 278 | 280 | 263 | 280 | 54,000 | 2,800 |
| 2006-06-07 | 300 | 300 | 293 | 293 | 25,000 | 2,930 |
| 2006-06-06 | 302 | 303 | 300 | 300 | 19,000 | 3,000 |
| 2006-06-05 | 304 | 305 | 302 | 302 | 16,000 | 3,020 |
| 2006-06-02 | 306 | 306 | 293 | 302 | 57,000 | 3,020 |
| 2006-06-01 | 308 | 312 | 305 | 306 | 18,000 | 3,060 |
| 2006-05-31 | 307 | 310 | 307 | 307 | 14,000 | 3,070 |
| 2006-05-30 | 311 | 314 | 307 | 314 | 24,000 | 3,140 |
| 2006-05-29 | 314 | 314 | 309 | 309 | 9,000 | 3,090 |
| 2006-05-26 | 315 | 315 | 310 | 314 | 15,000 | 3,140 |
| 2006-05-25 | 311 | 314 | 307 | 307 | 19,000 | 3,070 |
| 2006-05-24 | 312 | 312 | 305 | 306 | 57,000 | 3,060 |
| 2006-05-23 | 310 | 315 | 309 | 309 | 13,000 | 3,090 |
| 2006-05-22 | 322 | 322 | 317 | 318 | 13,000 | 3,180 |
| 2006-05-19 | 312 | 314 | 312 | 314 | 11,000 | 3,140 |
| 2006-05-18 | 310 | 311 | 306 | 310 | 44,000 | 3,100 |
| 2006-05-17 | 307 | 311 | 307 | 311 | 33,000 | 3,110 |
| 2006-05-16 | 318 | 320 | 308 | 309 | 59,000 | 3,090 |
| 2006-05-15 | 314 | 322 | 314 | 322 | 29,000 | 3,220 |
| 2006-05-12 | 330 | 334 | 328 | 329 | 31,000 | 3,290 |
| 2006-05-11 | 332 | 332 | 330 | 331 | 13,000 | 3,310 |
| 2006-05-10 | 331 | 332 | 331 | 332 | 8,000 | 3,320 |
| 2006-05-09 | 331 | 334 | 331 | 332 | 11,000 | 3,320 |
| 2006-05-08 | 333 | 335 | 331 | 332 | 30,000 | 3,320 |
| 2006-05-02 | 332 | 334 | 327 | 332 | 18,000 | 3,320 |
| 2006-05-01 | 330 | 335 | 330 | 332 | 9,000 | 3,320 |
| 2006-04-28 | 333 | 337 | 332 | 335 | 13,000 | 3,350 |
| 2006-04-27 | 333 | 337 | 331 | 333 | 29,000 | 3,330 |
| 2006-04-26 | 337 | 337 | 333 | 333 | 22,000 | 3,330 |
| 2006-04-25 | 334 | 339 | 332 | 336 | 23,000 | 3,360 |
| 2006-04-24 | 337 | 350 | 331 | 334 | 136,000 | 3,340 |
| 2006-04-21 | 330 | 336 | 326 | 334 | 45,000 | 3,340 |
| 2006-04-20 | 329 | 333 | 326 | 326 | 43,000 | 3,260 |
| 2006-04-19 | 338 | 338 | 328 | 328 | 37,000 | 3,280 |
| 2006-04-18 | 330 | 330 | 328 | 329 | 24,000 | 3,290 |
| 2006-04-17 | 336 | 337 | 330 | 330 | 21,000 | 3,300 |
| 2006-04-14 | 343 | 343 | 330 | 335 | 45,000 | 3,350 |
| 2006-04-13 | 345 | 345 | 340 | 341 | 15,000 | 3,410 |
| 2006-04-12 | 342 | 348 | 339 | 340 | 19,000 | 3,400 |
| 2006-04-11 | 343 | 343 | 340 | 341 | 38,000 | 3,410 |
| 2006-04-10 | 345 | 346 | 340 | 346 | 23,000 | 3,460 |
| 2006-04-07 | 345 | 352 | 345 | 348 | 33,000 | 3,480 |
| 2006-04-06 | 347 | 350 | 346 | 348 | 21,000 | 3,480 |
| 2006-04-05 | 345 | 353 | 343 | 353 | 23,000 | 3,530 |
| 2006-04-04 | 348 | 350 | 345 | 345 | 38,000 | 3,450 |
| 2006-04-03 | 350 | 355 | 346 | 350 | 28,000 | 3,500 |
| 2006-03-31 | 353 | 358 | 346 | 346 | 29,000 | 3,460 |
| 2006-03-30 | 351 | 351 | 346 | 346 | 41,000 | 3,460 |
| 2006-03-29 | 357 | 360 | 344 | 358 | 126,000 | 3,580 |
| 2006-03-28 | 335 | 369 | 335 | 356 | 254,000 | 3,560 |
| 2006-03-27 | 333 | 333 | 327 | 332 | 34,000 | 3,320 |
| 2006-03-24 | 328 | 329 | 327 | 328 | 19,000 | 3,280 |
| 2006-03-23 | 335 | 335 | 326 | 327 | 13,000 | 3,270 |
| 2006-03-22 | 330 | 331 | 326 | 326 | 17,000 | 3,260 |
| 2006-03-20 | 327 | 331 | 327 | 329 | 18,000 | 3,290 |
| 2006-03-17 | 325 | 325 | 320 | 322 | 28,000 | 3,220 |
| 2006-03-16 | 332 | 332 | 325 | 331 | 26,000 | 3,310 |
| 2006-03-15 | 335 | 335 | 324 | 327 | 20,000 | 3,270 |
| 2006-03-14 | 337 | 337 | 330 | 332 | 17,000 | 3,320 |
| 2006-03-13 | 340 | 341 | 330 | 332 | 26,000 | 3,320 |
| 2006-03-10 | 326 | 337 | 324 | 331 | 60,000 | 3,310 |
| 2006-03-09 | 311 | 320 | 310 | 320 | 33,000 | 3,200 |
| 2006-03-08 | 313 | 314 | 310 | 311 | 24,000 | 3,110 |
| 2006-03-07 | 311 | 314 | 310 | 312 | 20,000 | 3,120 |
| 2006-03-06 | 316 | 317 | 313 | 314 | 17,000 | 3,140 |
| 2006-03-03 | 319 | 321 | 316 | 319 | 23,000 | 3,190 |
| 2006-03-02 | 326 | 329 | 319 | 319 | 19,000 | 3,190 |
| 2006-03-01 | 323 | 327 | 322 | 325 | 17,000 | 3,250 |
| 2006-02-28 | 328 | 330 | 323 | 328 | 41,000 | 3,280 |
| 2006-02-27 | 345 | 345 | 328 | 328 | 27,000 | 3,280 |
| 2006-02-24 | 342 | 342 | 331 | 331 | 22,000 | 3,310 |
| 2006-02-23 | 332 | 337 | 332 | 337 | 21,000 | 3,370 |
| 2006-02-22 | 317 | 328 | 317 | 328 | 37,000 | 3,280 |
| 2006-02-21 | 308 | 319 | 308 | 312 | 74,000 | 3,120 |
| 2006-02-20 | 330 | 330 | 312 | 313 | 48,000 | 3,130 |
| 2006-02-17 | 344 | 344 | 332 | 333 | 50,000 | 3,330 |
| 2006-02-16 | 340 | 348 | 340 | 342 | 19,000 | 3,420 |
| 2006-02-15 | 345 | 347 | 342 | 343 | 26,000 | 3,430 |
| 2006-02-14 | 333 | 343 | 333 | 340 | 45,000 | 3,400 |
| 2006-02-13 | 343 | 350 | 333 | 333 | 70,000 | 3,330 |
| 2006-02-10 | 359 | 360 | 345 | 358 | 55,000 | 3,580 |
| 2006-02-09 | 365 | 367 | 360 | 360 | 16,000 | 3,600 |
| 2006-02-08 | 370 | 370 | 358 | 358 | 37,000 | 3,580 |
| 2006-02-07 | 366 | 370 | 366 | 369 | 17,000 | 3,690 |
| 2006-02-06 | 362 | 366 | 360 | 366 | 20,000 | 3,660 |
| 2006-02-03 | 370 | 370 | 357 | 357 | 24,000 | 3,570 |
| 2006-02-02 | 367 | 371 | 365 | 367 | 53,000 | 3,670 |
| 2006-02-01 | 358 | 363 | 357 | 363 | 32,000 | 3,630 |
| 2006-01-31 | 365 | 367 | 364 | 364 | 38,000 | 3,640 |
| 2006-01-30 | 364 | 369 | 362 | 362 | 40,000 | 3,620 |
| 2006-01-27 | 368 | 368 | 356 | 363 | 29,000 | 3,630 |
| 2006-01-26 | 354 | 361 | 352 | 355 | 32,000 | 3,550 |
| 2006-01-25 | 346 | 352 | 346 | 349 | 25,000 | 3,490 |
| 2006-01-24 | 343 | 349 | 343 | 349 | 40,000 | 3,490 |
| 2006-01-23 | 339 | 343 | 335 | 343 | 59,000 | 3,430 |
| 2006-01-20 | 360 | 361 | 345 | 349 | 110,000 | 3,490 |
| 2006-01-19 | 340 | 360 | 331 | 356 | 64,000 | 3,560 |
| 2006-01-18 | 369 | 369 | 325 | 340 | 107,000 | 3,400 |
| 2006-01-17 | 386 | 386 | 361 | 365 | 95,000 | 3,650 |
| 2006-01-16 | 381 | 388 | 380 | 388 | 101,000 | 3,880 |
| 2006-01-13 | 382 | 383 | 376 | 377 | 54,000 | 3,770 |
| 2006-01-12 | 382 | 382 | 377 | 381 | 60,000 | 3,810 |
| 2006-01-11 | 383 | 383 | 371 | 373 | 107,000 | 3,730 |
| 2006-01-10 | 382 | 386 | 381 | 383 | 63,000 | 3,830 |
| 2006-01-06 | 386 | 388 | 378 | 384 | 102,000 | 3,840 |
| 2006-01-05 | 383 | 386 | 371 | 385 | 162,000 | 3,850 |
| 2006-01-04 | 390 | 390 | 378 | 383 | 166,000 | 3,830 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
