8181 (株)東天紅 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 209 | 213 | 209 | 211 | 6,000 | 2,110 |
| 2007-12-27 | 213 | 218 | 211 | 211 | 6,000 | 2,110 |
| 2007-12-26 | 210 | 219 | 210 | 212 | 6,000 | 2,120 |
| 2007-12-25 | 214 | 219 | 214 | 214 | 20,000 | 2,140 |
| 2007-12-21 | 209 | 219 | 209 | 219 | 14,000 | 2,190 |
| 2007-12-20 | 219 | 224 | 216 | 219 | 22,000 | 2,190 |
| 2007-12-19 | 223 | 230 | 223 | 230 | 3,000 | 2,300 |
| 2007-12-18 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2007-12-17 | 230 | 230 | 225 | 225 | 3,000 | 2,250 |
| 2007-12-14 | 231 | 231 | 225 | 229 | 24,000 | 2,290 |
| 2007-12-13 | 232 | 232 | 230 | 230 | 5,000 | 2,300 |
| 2007-12-12 | 240 | 240 | 225 | 230 | 17,000 | 2,300 |
| 2007-12-11 | 240 | 240 | 235 | 235 | 6,000 | 2,350 |
| 2007-12-10 | 240 | 240 | 235 | 235 | 3,000 | 2,350 |
| 2007-12-07 | 240 | 240 | 235 | 236 | 12,000 | 2,360 |
| 2007-12-06 | 239 | 245 | 239 | 245 | 17,000 | 2,450 |
| 2007-12-05 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2007-12-04 | 228 | 229 | 228 | 229 | 3,000 | 2,290 |
| 2007-12-03 | 238 | 240 | 229 | 229 | 6,000 | 2,290 |
| 2007-11-30 | 226 | 240 | 226 | 240 | 18,000 | 2,400 |
| 2007-11-29 | 220 | 228 | 220 | 228 | 15,000 | 2,280 |
| 2007-11-28 | 219 | 219 | 212 | 218 | 5,000 | 2,180 |
| 2007-11-27 | 208 | 215 | 208 | 215 | 8,000 | 2,150 |
| 2007-11-26 | 215 | 218 | 215 | 218 | 2,000 | 2,180 |
| 2007-11-22 | 215 | 219 | 213 | 219 | 7,000 | 2,190 |
| 2007-11-21 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2007-11-20 | 220 | 220 | 199 | 214 | 26,000 | 2,140 |
| 2007-11-19 | 225 | 225 | 220 | 220 | 16,000 | 2,200 |
| 2007-11-16 | 223 | 225 | 222 | 223 | 6,000 | 2,230 |
| 2007-11-15 | 234 | 234 | 231 | 232 | 5,000 | 2,320 |
| 2007-11-14 | 223 | 228 | 223 | 228 | 6,000 | 2,280 |
| 2007-11-13 | 220 | 221 | 220 | 221 | 14,000 | 2,210 |
| 2007-11-12 | 221 | 226 | 221 | 221 | 19,000 | 2,210 |
| 2007-11-09 | 241 | 243 | 231 | 231 | 16,000 | 2,310 |
| 2007-11-08 | 237 | 241 | 235 | 235 | 13,000 | 2,350 |
| 2007-11-07 | 244 | 244 | 236 | 236 | 6,000 | 2,360 |
| 2007-11-06 | 242 | 244 | 242 | 244 | 9,000 | 2,440 |
| 2007-11-05 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-11-02 | 236 | 236 | 235 | 235 | 6,000 | 2,350 |
| 2007-11-01 | 237 | 240 | 237 | 237 | 6,000 | 2,370 |
| 2007-10-31 | 236 | 240 | 236 | 240 | 8,000 | 2,400 |
| 2007-10-30 | 238 | 241 | 237 | 237 | 5,000 | 2,370 |
| 2007-10-29 | 240 | 241 | 240 | 240 | 7,000 | 2,400 |
| 2007-10-26 | 235 | 240 | 235 | 240 | 4,000 | 2,400 |
| 2007-10-25 | 236 | 240 | 236 | 240 | 6,000 | 2,400 |
| 2007-10-24 | 236 | 237 | 236 | 237 | 3,000 | 2,370 |
| 2007-10-23 | 236 | 236 | 235 | 236 | 11,000 | 2,360 |
| 2007-10-22 | 231 | 240 | 230 | 236 | 11,000 | 2,360 |
| 2007-10-19 | 243 | 248 | 242 | 248 | 4,000 | 2,480 |
| 2007-10-18 | 246 | 246 | 243 | 243 | 14,000 | 2,430 |
| 2007-10-17 | 250 | 250 | 245 | 245 | 19,000 | 2,450 |
| 2007-10-16 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2007-10-15 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2007-10-12 | 254 | 255 | 252 | 252 | 7,000 | 2,520 |
| 2007-10-11 | 251 | 258 | 251 | 254 | 11,000 | 2,540 |
| 2007-10-10 | 253 | 253 | 252 | 252 | 16,000 | 2,520 |
| 2007-10-09 | 254 | 254 | 252 | 253 | 4,000 | 2,530 |
| 2007-10-05 | 260 | 264 | 259 | 259 | 7,000 | 2,590 |
| 2007-10-04 | 247 | 260 | 247 | 260 | 6,000 | 2,600 |
| 2007-10-03 | 242 | 250 | 242 | 246 | 15,000 | 2,460 |
| 2007-10-02 | 250 | 252 | 250 | 252 | 8,000 | 2,520 |
| 2007-10-01 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2007-09-28 | 250 | 250 | 248 | 248 | 4,000 | 2,480 |
| 2007-09-27 | 259 | 263 | 259 | 263 | 3,000 | 2,630 |
| 2007-09-26 | 260 | 260 | 258 | 258 | 3,000 | 2,580 |
| 2007-09-25 | 257 | 258 | 257 | 258 | 2,000 | 2,580 |
| 2007-09-21 | 252 | 256 | 251 | 256 | 4,000 | 2,560 |
| 2007-09-20 | 246 | 246 | 241 | 242 | 5,000 | 2,420 |
| 2007-09-19 | 239 | 249 | 239 | 244 | 9,000 | 2,440 |
| 2007-09-18 | 255 | 255 | 240 | 240 | 7,000 | 2,400 |
| 2007-09-14 | 235 | 240 | 230 | 240 | 26,000 | 2,400 |
| 2007-09-13 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 2007-09-12 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2007-09-11 | 247 | 247 | 245 | 247 | 12,000 | 2,470 |
| 2007-09-10 | 250 | 250 | 245 | 249 | 16,000 | 2,490 |
| 2007-09-07 | 255 | 262 | 254 | 254 | 4,000 | 2,540 |
| 2007-09-06 | 257 | 260 | 255 | 255 | 7,000 | 2,550 |
| 2007-09-05 | 256 | 258 | 256 | 258 | 3,000 | 2,580 |
| 2007-09-04 | 258 | 259 | 258 | 259 | 4,000 | 2,590 |
| 2007-09-03 | 264 | 264 | 259 | 259 | 3,000 | 2,590 |
| 2007-08-31 | 258 | 261 | 258 | 261 | 10,000 | 2,610 |
| 2007-08-30 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2007-08-29 | 255 | 257 | 255 | 257 | 7,000 | 2,570 |
| 2007-08-28 | 265 | 265 | 258 | 258 | 8,000 | 2,580 |
| 2007-08-27 | 267 | 269 | 265 | 268 | 12,000 | 2,680 |
| 2007-08-24 | 260 | 264 | 259 | 263 | 21,000 | 2,630 |
| 2007-08-23 | 255 | 260 | 255 | 260 | 19,000 | 2,600 |
| 2007-08-22 | 259 | 260 | 256 | 260 | 32,000 | 2,600 |
| 2007-08-21 | 271 | 273 | 250 | 260 | 71,000 | 2,600 |
| 2007-08-20 | 271 | 276 | 271 | 272 | 11,000 | 2,720 |
| 2007-08-17 | 277 | 277 | 271 | 271 | 18,000 | 2,710 |
| 2007-08-16 | 280 | 280 | 277 | 277 | 12,000 | 2,770 |
| 2007-08-15 | 281 | 281 | 280 | 280 | 5,000 | 2,800 |
| 2007-08-14 | 282 | 282 | 280 | 280 | 3,000 | 2,800 |
| 2007-08-13 | 282 | 283 | 282 | 283 | 2,000 | 2,830 |
| 2007-08-10 | 288 | 288 | 282 | 282 | 9,000 | 2,820 |
| 2007-08-09 | 281 | 283 | 281 | 283 | 12,000 | 2,830 |
| 2007-08-08 | 285 | 285 | 280 | 280 | 22,000 | 2,800 |
| 2007-08-07 | 286 | 286 | 285 | 285 | 5,000 | 2,850 |
| 2007-08-06 | 285 | 286 | 284 | 286 | 7,000 | 2,860 |
| 2007-08-03 | 284 | 285 | 283 | 283 | 4,000 | 2,830 |
| 2007-08-02 | 284 | 284 | 283 | 284 | 5,000 | 2,840 |
| 2007-08-01 | 281 | 285 | 281 | 285 | 13,000 | 2,850 |
| 2007-07-31 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2007-07-30 | 280 | 282 | 280 | 281 | 11,000 | 2,810 |
| 2007-07-27 | 285 | 285 | 280 | 282 | 15,000 | 2,820 |
| 2007-07-26 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 2007-07-25 | 286 | 290 | 286 | 287 | 8,000 | 2,870 |
| 2007-07-24 | 287 | 291 | 286 | 291 | 6,000 | 2,910 |
| 2007-07-23 | 287 | 287 | 286 | 286 | 5,000 | 2,860 |
| 2007-07-20 | 287 | 291 | 287 | 290 | 7,000 | 2,900 |
| 2007-07-19 | 289 | 290 | 285 | 285 | 11,000 | 2,850 |
| 2007-07-18 | 286 | 287 | 286 | 287 | 13,000 | 2,870 |
| 2007-07-17 | 289 | 289 | 286 | 286 | 7,000 | 2,860 |
| 2007-07-13 | 289 | 289 | 286 | 288 | 7,000 | 2,880 |
| 2007-07-12 | 292 | 292 | 286 | 289 | 14,000 | 2,890 |
| 2007-07-11 | 288 | 289 | 285 | 286 | 15,000 | 2,860 |
| 2007-07-10 | 293 | 294 | 290 | 292 | 9,000 | 2,920 |
| 2007-07-09 | 294 | 294 | 290 | 294 | 6,000 | 2,940 |
| 2007-07-06 | 292 | 295 | 292 | 293 | 6,000 | 2,930 |
| 2007-07-05 | 294 | 294 | 292 | 292 | 19,000 | 2,920 |
| 2007-07-04 | 291 | 292 | 288 | 289 | 10,000 | 2,890 |
| 2007-07-03 | 291 | 291 | 289 | 290 | 16,000 | 2,900 |
| 2007-07-02 | 293 | 293 | 290 | 291 | 10,000 | 2,910 |
| 2007-06-29 | 294 | 294 | 290 | 293 | 9,000 | 2,930 |
| 2007-06-28 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-06-27 | 290 | 293 | 290 | 290 | 22,000 | 2,900 |
| 2007-06-26 | 289 | 290 | 288 | 288 | 19,000 | 2,880 |
| 2007-06-25 | 292 | 293 | 291 | 291 | 6,000 | 2,910 |
| 2007-06-22 | 291 | 291 | 288 | 291 | 12,000 | 2,910 |
| 2007-06-21 | 290 | 292 | 289 | 290 | 13,000 | 2,900 |
| 2007-06-20 | 289 | 290 | 289 | 289 | 3,000 | 2,890 |
| 2007-06-19 | 295 | 295 | 288 | 294 | 18,000 | 2,940 |
| 2007-06-18 | 293 | 299 | 287 | 290 | 30,000 | 2,900 |
| 2007-06-15 | 292 | 292 | 287 | 291 | 5,000 | 2,910 |
| 2007-06-14 | 286 | 290 | 286 | 290 | 9,000 | 2,900 |
| 2007-06-13 | 288 | 290 | 288 | 290 | 3,000 | 2,900 |
| 2007-06-12 | 289 | 290 | 288 | 288 | 22,000 | 2,880 |
| 2007-06-11 | 290 | 291 | 290 | 290 | 6,000 | 2,900 |
| 2007-06-08 | 294 | 295 | 291 | 292 | 28,000 | 2,920 |
| 2007-06-07 | 293 | 293 | 288 | 289 | 9,000 | 2,890 |
| 2007-06-06 | 292 | 292 | 290 | 290 | 8,000 | 2,900 |
| 2007-06-05 | 294 | 294 | 288 | 291 | 21,000 | 2,910 |
| 2007-06-04 | 295 | 295 | 289 | 289 | 6,000 | 2,890 |
| 2007-06-01 | 293 | 293 | 288 | 288 | 6,000 | 2,880 |
| 2007-05-31 | 289 | 289 | 288 | 289 | 3,000 | 2,890 |
| 2007-05-30 | 294 | 294 | 288 | 288 | 9,000 | 2,880 |
| 2007-05-29 | 295 | 295 | 294 | 294 | 3,000 | 2,940 |
| 2007-05-28 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-05-25 | 289 | 289 | 286 | 287 | 5,000 | 2,870 |
| 2007-05-24 | 288 | 288 | 287 | 287 | 6,000 | 2,870 |
| 2007-05-23 | 285 | 286 | 285 | 286 | 12,000 | 2,860 |
| 2007-05-22 | 284 | 286 | 284 | 286 | 3,000 | 2,860 |
| 2007-05-21 | 284 | 286 | 284 | 284 | 7,000 | 2,840 |
| 2007-05-18 | 290 | 290 | 283 | 284 | 6,000 | 2,840 |
| 2007-05-17 | 282 | 290 | 282 | 290 | 22,000 | 2,900 |
| 2007-05-16 | 285 | 286 | 285 | 286 | 3,000 | 2,860 |
| 2007-05-15 | 285 | 287 | 284 | 285 | 6,000 | 2,850 |
| 2007-05-14 | 290 | 290 | 286 | 288 | 10,000 | 2,880 |
| 2007-05-11 | 285 | 289 | 285 | 289 | 6,000 | 2,890 |
| 2007-05-10 | 289 | 291 | 286 | 290 | 22,000 | 2,900 |
| 2007-05-09 | 291 | 291 | 286 | 289 | 14,000 | 2,890 |
| 2007-05-08 | 292 | 292 | 288 | 289 | 20,000 | 2,890 |
| 2007-05-07 | 287 | 289 | 285 | 288 | 14,000 | 2,880 |
| 2007-05-02 | 287 | 288 | 285 | 288 | 18,000 | 2,880 |
| 2007-05-01 | 285 | 289 | 285 | 289 | 6,000 | 2,890 |
| 2007-04-27 | 286 | 290 | 286 | 289 | 9,000 | 2,890 |
| 2007-04-26 | 289 | 290 | 286 | 286 | 12,000 | 2,860 |
| 2007-04-25 | 290 | 292 | 287 | 289 | 16,000 | 2,890 |
| 2007-04-24 | 292 | 292 | 285 | 292 | 20,000 | 2,920 |
| 2007-04-23 | 284 | 296 | 284 | 291 | 47,000 | 2,910 |
| 2007-04-20 | 290 | 290 | 289 | 289 | 7,000 | 2,890 |
| 2007-04-19 | 290 | 297 | 289 | 289 | 29,000 | 2,890 |
| 2007-04-18 | 295 | 295 | 292 | 292 | 9,000 | 2,920 |
| 2007-04-17 | 295 | 295 | 290 | 290 | 8,000 | 2,900 |
| 2007-04-16 | 296 | 297 | 291 | 296 | 14,000 | 2,960 |
| 2007-04-13 | 292 | 292 | 290 | 291 | 13,000 | 2,910 |
| 2007-04-12 | 294 | 294 | 287 | 287 | 11,000 | 2,870 |
| 2007-04-11 | 288 | 292 | 286 | 286 | 11,000 | 2,860 |
| 2007-04-10 | 292 | 292 | 289 | 289 | 4,000 | 2,890 |
| 2007-04-09 | 286 | 290 | 286 | 290 | 6,000 | 2,900 |
| 2007-04-06 | 287 | 287 | 285 | 286 | 14,000 | 2,860 |
| 2007-04-05 | 285 | 286 | 285 | 286 | 9,000 | 2,860 |
| 2007-04-04 | 288 | 290 | 287 | 287 | 8,000 | 2,870 |
| 2007-04-03 | 285 | 292 | 285 | 288 | 12,000 | 2,880 |
| 2007-04-02 | 292 | 292 | 288 | 288 | 8,000 | 2,880 |
| 2007-03-30 | 293 | 293 | 291 | 291 | 7,000 | 2,910 |
| 2007-03-29 | 290 | 293 | 290 | 292 | 9,000 | 2,920 |
| 2007-03-28 | 287 | 293 | 286 | 293 | 24,000 | 2,930 |
| 2007-03-27 | 300 | 300 | 295 | 297 | 27,000 | 2,970 |
| 2007-03-26 | 298 | 299 | 295 | 299 | 9,000 | 2,990 |
| 2007-03-23 | 290 | 293 | 290 | 293 | 10,000 | 2,930 |
| 2007-03-22 | 294 | 295 | 290 | 290 | 7,000 | 2,900 |
| 2007-03-20 | 288 | 289 | 288 | 289 | 9,000 | 2,890 |
| 2007-03-19 | 290 | 290 | 287 | 287 | 29,000 | 2,870 |
| 2007-03-16 | 288 | 293 | 288 | 288 | 7,000 | 2,880 |
| 2007-03-15 | 289 | 291 | 285 | 286 | 20,000 | 2,860 |
| 2007-03-14 | 300 | 300 | 288 | 288 | 19,000 | 2,880 |
| 2007-03-13 | 300 | 300 | 295 | 295 | 7,000 | 2,950 |
| 2007-03-12 | 295 | 300 | 295 | 300 | 6,000 | 3,000 |
| 2007-03-09 | 294 | 297 | 294 | 297 | 18,000 | 2,970 |
| 2007-03-08 | 296 | 299 | 296 | 299 | 4,000 | 2,990 |
| 2007-03-07 | 298 | 298 | 295 | 295 | 11,000 | 2,950 |
| 2007-03-06 | 282 | 296 | 282 | 296 | 14,000 | 2,960 |
| 2007-03-05 | 300 | 304 | 292 | 292 | 23,000 | 2,920 |
| 2007-03-02 | 307 | 307 | 300 | 305 | 15,000 | 3,050 |
| 2007-03-01 | 303 | 308 | 301 | 308 | 14,000 | 3,080 |
| 2007-02-28 | 290 | 308 | 286 | 308 | 22,000 | 3,080 |
| 2007-02-27 | 309 | 314 | 309 | 314 | 13,000 | 3,140 |
| 2007-02-26 | 316 | 316 | 309 | 310 | 20,000 | 3,100 |
| 2007-02-23 | 322 | 322 | 315 | 316 | 18,000 | 3,160 |
| 2007-02-22 | 318 | 323 | 317 | 322 | 18,000 | 3,220 |
| 2007-02-21 | 317 | 319 | 316 | 318 | 20,000 | 3,180 |
| 2007-02-20 | 317 | 319 | 317 | 317 | 13,000 | 3,170 |
| 2007-02-19 | 318 | 320 | 317 | 317 | 7,000 | 3,170 |
| 2007-02-16 | 315 | 318 | 315 | 315 | 16,000 | 3,150 |
| 2007-02-15 | 318 | 318 | 315 | 315 | 6,000 | 3,150 |
| 2007-02-14 | 314 | 320 | 313 | 314 | 25,000 | 3,140 |
| 2007-02-13 | 317 | 318 | 317 | 318 | 7,000 | 3,180 |
| 2007-02-09 | 310 | 316 | 310 | 311 | 11,000 | 3,110 |
| 2007-02-08 | 319 | 319 | 310 | 311 | 9,000 | 3,110 |
| 2007-02-07 | 318 | 318 | 316 | 316 | 3,000 | 3,160 |
| 2007-02-06 | 315 | 315 | 313 | 314 | 7,000 | 3,140 |
| 2007-02-05 | 318 | 320 | 317 | 317 | 6,000 | 3,170 |
| 2007-02-02 | 319 | 319 | 317 | 318 | 14,000 | 3,180 |
| 2007-02-01 | 320 | 320 | 316 | 318 | 9,000 | 3,180 |
| 2007-01-31 | 319 | 320 | 316 | 316 | 10,000 | 3,160 |
| 2007-01-30 | 317 | 321 | 317 | 321 | 18,000 | 3,210 |
| 2007-01-29 | 315 | 316 | 315 | 316 | 16,000 | 3,160 |
| 2007-01-26 | 320 | 321 | 319 | 320 | 12,000 | 3,200 |
| 2007-01-25 | 315 | 320 | 315 | 320 | 5,000 | 3,200 |
| 2007-01-24 | 320 | 325 | 320 | 322 | 21,000 | 3,220 |
| 2007-01-23 | 326 | 326 | 318 | 320 | 23,000 | 3,200 |
| 2007-01-22 | 320 | 324 | 316 | 321 | 29,000 | 3,210 |
| 2007-01-19 | 319 | 324 | 319 | 321 | 23,000 | 3,210 |
| 2007-01-18 | 314 | 319 | 311 | 319 | 15,000 | 3,190 |
| 2007-01-17 | 313 | 315 | 312 | 314 | 17,000 | 3,140 |
| 2007-01-16 | 314 | 315 | 312 | 312 | 8,000 | 3,120 |
| 2007-01-15 | 314 | 315 | 310 | 314 | 16,000 | 3,140 |
| 2007-01-12 | 305 | 315 | 305 | 314 | 15,000 | 3,140 |
| 2007-01-11 | 310 | 310 | 304 | 306 | 9,000 | 3,060 |
| 2007-01-10 | 310 | 315 | 306 | 310 | 16,000 | 3,100 |
| 2007-01-09 | 301 | 309 | 301 | 309 | 21,000 | 3,090 |
| 2007-01-05 | 309 | 310 | 300 | 304 | 43,000 | 3,040 |
| 2007-01-04 | 303 | 310 | 303 | 310 | 15,000 | 3,100 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
