8181 (株)東天紅 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2008-12-29 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2008-12-26 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2008-12-25 | 144 | 147 | 142 | 143 | 14,000 | 1,430 |
| 2008-12-24 | 149 | 149 | 145 | 146 | 3,000 | 1,460 |
| 2008-12-22 | 144 | 149 | 144 | 149 | 13,000 | 1,490 |
| 2008-12-19 | 145 | 154 | 145 | 147 | 26,000 | 1,470 |
| 2008-12-18 | 156 | 158 | 155 | 158 | 9,000 | 1,580 |
| 2008-12-17 | 156 | 156 | 150 | 150 | 5,000 | 1,500 |
| 2008-12-16 | 143 | 150 | 143 | 150 | 11,000 | 1,500 |
| 2008-12-15 | 140 | 145 | 140 | 140 | 9,000 | 1,400 |
| 2008-12-12 | 146 | 146 | 138 | 139 | 25,000 | 1,390 |
| 2008-12-11 | 139 | 139 | 135 | 137 | 19,000 | 1,370 |
| 2008-12-10 | 141 | 141 | 136 | 138 | 8,000 | 1,380 |
| 2008-12-09 | 137 | 140 | 137 | 138 | 4,000 | 1,380 |
| 2008-12-08 | 140 | 140 | 136 | 137 | 21,000 | 1,370 |
| 2008-12-05 | 136 | 138 | 132 | 135 | 12,000 | 1,350 |
| 2008-12-04 | 136 | 136 | 132 | 134 | 7,000 | 1,340 |
| 2008-12-03 | 131 | 137 | 131 | 137 | 21,000 | 1,370 |
| 2008-12-02 | 131 | 140 | 131 | 131 | 19,000 | 1,310 |
| 2008-12-01 | 140 | 140 | 132 | 132 | 5,000 | 1,320 |
| 2008-11-28 | 137 | 138 | 137 | 138 | 5,000 | 1,380 |
| 2008-11-27 | 131 | 134 | 131 | 134 | 4,000 | 1,340 |
| 2008-11-26 | 131 | 136 | 130 | 136 | 7,000 | 1,360 |
| 2008-11-25 | 138 | 138 | 136 | 136 | 3,000 | 1,360 |
| 2008-11-21 | 130 | 137 | 130 | 132 | 9,000 | 1,320 |
| 2008-11-20 | 136 | 137 | 135 | 135 | 3,000 | 1,350 |
| 2008-11-19 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2008-11-18 | 136 | 136 | 130 | 130 | 3,000 | 1,300 |
| 2008-11-17 | 134 | 135 | 131 | 134 | 5,000 | 1,340 |
| 2008-11-14 | 130 | 133 | 130 | 130 | 11,000 | 1,300 |
| 2008-11-13 | 129 | 135 | 128 | 135 | 12,000 | 1,350 |
| 2008-11-12 | 127 | 131 | 127 | 130 | 6,000 | 1,300 |
| 2008-11-11 | 131 | 132 | 127 | 128 | 8,000 | 1,280 |
| 2008-11-10 | 131 | 133 | 129 | 131 | 11,000 | 1,310 |
| 2008-11-07 | 131 | 131 | 121 | 129 | 24,000 | 1,290 |
| 2008-11-06 | 122 | 130 | 121 | 128 | 59,000 | 1,280 |
| 2008-11-05 | 137 | 139 | 137 | 137 | 5,000 | 1,370 |
| 2008-11-04 | 138 | 140 | 135 | 135 | 10,000 | 1,350 |
| 2008-10-31 | 135 | 136 | 131 | 134 | 23,000 | 1,340 |
| 2008-10-30 | 142 | 142 | 130 | 132 | 34,000 | 1,320 |
| 2008-10-29 | 132 | 138 | 126 | 138 | 14,000 | 1,380 |
| 2008-10-28 | 120 | 126 | 118 | 125 | 22,000 | 1,250 |
| 2008-10-27 | 124 | 131 | 124 | 125 | 20,000 | 1,250 |
| 2008-10-24 | 132 | 132 | 123 | 127 | 21,000 | 1,270 |
| 2008-10-23 | 135 | 139 | 134 | 139 | 10,000 | 1,390 |
| 2008-10-22 | 137 | 143 | 137 | 143 | 5,000 | 1,430 |
| 2008-10-21 | 151 | 152 | 145 | 145 | 11,000 | 1,450 |
| 2008-10-20 | 159 | 159 | 148 | 150 | 9,000 | 1,500 |
| 2008-10-17 | 150 | 150 | 135 | 135 | 13,000 | 1,350 |
| 2008-10-16 | 134 | 139 | 131 | 131 | 9,000 | 1,310 |
| 2008-10-15 | 135 | 145 | 135 | 140 | 10,000 | 1,400 |
| 2008-10-14 | 131 | 145 | 131 | 140 | 13,000 | 1,400 |
| 2008-10-10 | 135 | 135 | 118 | 128 | 23,000 | 1,280 |
| 2008-10-09 | 130 | 140 | 130 | 135 | 19,000 | 1,350 |
| 2008-10-08 | 146 | 146 | 131 | 132 | 14,000 | 1,320 |
| 2008-10-07 | 149 | 149 | 130 | 146 | 27,000 | 1,460 |
| 2008-10-06 | 167 | 167 | 149 | 149 | 21,000 | 1,490 |
| 2008-10-03 | 158 | 162 | 158 | 162 | 8,000 | 1,620 |
| 2008-10-02 | 158 | 159 | 158 | 158 | 5,000 | 1,580 |
| 2008-10-01 | 160 | 160 | 157 | 157 | 9,000 | 1,570 |
| 2008-09-30 | 157 | 160 | 155 | 160 | 19,000 | 1,600 |
| 2008-09-29 | 169 | 169 | 165 | 165 | 9,000 | 1,650 |
| 2008-09-26 | 169 | 171 | 165 | 166 | 20,000 | 1,660 |
| 2008-09-25 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-09-24 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2008-09-22 | 180 | 180 | 179 | 179 | 9,000 | 1,790 |
| 2008-09-19 | 167 | 180 | 167 | 180 | 13,000 | 1,800 |
| 2008-09-18 | 167 | 168 | 165 | 165 | 12,000 | 1,650 |
| 2008-09-17 | 162 | 166 | 162 | 165 | 5,000 | 1,650 |
| 2008-09-16 | 163 | 165 | 159 | 165 | 22,000 | 1,650 |
| 2008-09-12 | 180 | 180 | 172 | 172 | 20,000 | 1,720 |
| 2008-09-11 | 166 | 174 | 166 | 167 | 11,000 | 1,670 |
| 2008-09-10 | 167 | 176 | 165 | 176 | 16,000 | 1,760 |
| 2008-09-09 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2008-09-08 | 172 | 180 | 172 | 180 | 13,000 | 1,800 |
| 2008-09-05 | 179 | 182 | 172 | 172 | 28,000 | 1,720 |
| 2008-09-04 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2008-09-03 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2008-09-02 | 181 | 183 | 180 | 182 | 19,000 | 1,820 |
| 2008-09-01 | 183 | 183 | 175 | 181 | 18,000 | 1,810 |
| 2008-08-29 | 185 | 187 | 185 | 187 | 17,000 | 1,870 |
| 2008-08-28 | 185 | 185 | 182 | 185 | 10,000 | 1,850 |
| 2008-08-27 | 185 | 189 | 184 | 185 | 10,000 | 1,850 |
| 2008-08-26 | 189 | 189 | 185 | 185 | 3,000 | 1,850 |
| 2008-08-25 | 189 | 190 | 189 | 190 | 7,000 | 1,900 |
| 2008-08-22 | 188 | 189 | 186 | 189 | 21,000 | 1,890 |
| 2008-08-21 | 186 | 188 | 186 | 188 | 8,000 | 1,880 |
| 2008-08-20 | 187 | 189 | 187 | 189 | 2,000 | 1,890 |
| 2008-08-19 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 2008-08-18 | 190 | 191 | 186 | 190 | 13,000 | 1,900 |
| 2008-08-15 | 187 | 187 | 186 | 187 | 4,000 | 1,870 |
| 2008-08-14 | 191 | 191 | 187 | 187 | 8,000 | 1,870 |
| 2008-08-13 | 191 | 195 | 191 | 191 | 4,000 | 1,910 |
| 2008-08-12 | 193 | 193 | 190 | 190 | 7,000 | 1,900 |
| 2008-08-11 | 199 | 199 | 193 | 193 | 10,000 | 1,930 |
| 2008-08-08 | 191 | 194 | 190 | 194 | 5,000 | 1,940 |
| 2008-08-07 | 194 | 194 | 190 | 190 | 3,000 | 1,900 |
| 2008-08-06 | 192 | 195 | 190 | 190 | 9,000 | 1,900 |
| 2008-08-05 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-08-04 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 2008-08-01 | 198 | 198 | 194 | 195 | 4,000 | 1,950 |
| 2008-07-31 | 193 | 200 | 190 | 190 | 10,000 | 1,900 |
| 2008-07-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-07-29 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2008-07-28 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2008-07-25 | 196 | 200 | 192 | 192 | 4,000 | 1,920 |
| 2008-07-24 | 196 | 200 | 194 | 199 | 13,000 | 1,990 |
| 2008-07-23 | 190 | 195 | 190 | 194 | 5,000 | 1,940 |
| 2008-07-22 | 190 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2008-07-18 | 190 | 190 | 185 | 185 | 11,000 | 1,850 |
| 2008-07-17 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2008-07-16 | 191 | 194 | 188 | 194 | 5,000 | 1,940 |
| 2008-07-15 | 191 | 191 | 186 | 191 | 8,000 | 1,910 |
| 2008-07-14 | 191 | 191 | 187 | 188 | 10,000 | 1,880 |
| 2008-07-11 | 189 | 193 | 187 | 190 | 15,000 | 1,900 |
| 2008-07-10 | 190 | 193 | 190 | 193 | 5,000 | 1,930 |
| 2008-07-09 | 195 | 196 | 190 | 190 | 13,000 | 1,900 |
| 2008-07-08 | 202 | 202 | 197 | 197 | 3,000 | 1,970 |
| 2008-07-07 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2008-07-04 | 190 | 198 | 190 | 198 | 7,000 | 1,980 |
| 2008-07-03 | 192 | 192 | 191 | 192 | 7,000 | 1,920 |
| 2008-07-02 | 200 | 200 | 193 | 194 | 5,000 | 1,940 |
| 2008-07-01 | 195 | 201 | 195 | 200 | 12,000 | 2,000 |
| 2008-06-30 | 198 | 198 | 190 | 191 | 6,000 | 1,910 |
| 2008-06-27 | 195 | 199 | 193 | 199 | 11,000 | 1,990 |
| 2008-06-26 | 197 | 199 | 197 | 198 | 7,000 | 1,980 |
| 2008-06-25 | 201 | 201 | 196 | 196 | 14,000 | 1,960 |
| 2008-06-24 | 199 | 201 | 198 | 201 | 11,000 | 2,010 |
| 2008-06-23 | 195 | 195 | 194 | 195 | 6,000 | 1,950 |
| 2008-06-20 | 197 | 197 | 197 | 197 | 7,000 | 1,970 |
| 2008-06-19 | 197 | 200 | 197 | 197 | 6,000 | 1,970 |
| 2008-06-18 | 202 | 202 | 195 | 195 | 13,000 | 1,950 |
| 2008-06-17 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2008-06-16 | 204 | 204 | 199 | 199 | 6,000 | 1,990 |
| 2008-06-13 | 199 | 200 | 198 | 199 | 20,000 | 1,990 |
| 2008-06-12 | 205 | 205 | 199 | 205 | 29,000 | 2,050 |
| 2008-06-11 | 199 | 199 | 195 | 195 | 5,000 | 1,950 |
| 2008-06-10 | 194 | 196 | 193 | 195 | 7,000 | 1,950 |
| 2008-06-09 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2008-06-06 | 204 | 207 | 199 | 200 | 35,000 | 2,000 |
| 2008-06-05 | 195 | 204 | 195 | 204 | 26,000 | 2,040 |
| 2008-06-04 | 192 | 195 | 192 | 195 | 17,000 | 1,950 |
| 2008-06-03 | 187 | 192 | 187 | 191 | 14,000 | 1,910 |
| 2008-06-02 | 185 | 191 | 185 | 186 | 6,000 | 1,860 |
| 2008-05-30 | 185 | 188 | 185 | 188 | 7,000 | 1,880 |
| 2008-05-29 | 184 | 187 | 184 | 187 | 4,000 | 1,870 |
| 2008-05-28 | 186 | 189 | 184 | 185 | 6,000 | 1,850 |
| 2008-05-27 | 186 | 189 | 184 | 189 | 4,000 | 1,890 |
| 2008-05-26 | 192 | 192 | 185 | 186 | 14,000 | 1,860 |
| 2008-05-23 | 185 | 191 | 185 | 189 | 13,000 | 1,890 |
| 2008-05-22 | 183 | 187 | 182 | 187 | 16,000 | 1,870 |
| 2008-05-21 | 185 | 188 | 183 | 183 | 13,000 | 1,830 |
| 2008-05-20 | 187 | 190 | 185 | 185 | 13,000 | 1,850 |
| 2008-05-19 | 192 | 192 | 190 | 190 | 9,000 | 1,900 |
| 2008-05-16 | 190 | 190 | 187 | 187 | 8,000 | 1,870 |
| 2008-05-15 | 188 | 194 | 187 | 189 | 13,000 | 1,890 |
| 2008-05-14 | 186 | 193 | 186 | 193 | 12,000 | 1,930 |
| 2008-05-13 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2008-05-12 | 187 | 187 | 182 | 184 | 6,000 | 1,840 |
| 2008-05-09 | 191 | 191 | 187 | 187 | 3,000 | 1,870 |
| 2008-05-08 | 188 | 193 | 187 | 193 | 14,000 | 1,930 |
| 2008-05-07 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2008-05-02 | 185 | 186 | 184 | 186 | 6,000 | 1,860 |
| 2008-05-01 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-04-30 | 183 | 186 | 182 | 183 | 8,000 | 1,830 |
| 2008-04-28 | 183 | 189 | 180 | 189 | 10,000 | 1,890 |
| 2008-04-25 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2008-04-24 | 180 | 180 | 179 | 179 | 8,000 | 1,790 |
| 2008-04-23 | 180 | 183 | 177 | 180 | 8,000 | 1,800 |
| 2008-04-22 | 186 | 186 | 182 | 182 | 2,000 | 1,820 |
| 2008-04-21 | 181 | 181 | 181 | 181 | 10,000 | 1,810 |
| 2008-04-18 | 184 | 184 | 183 | 183 | 18,000 | 1,830 |
| 2008-04-17 | 184 | 187 | 183 | 183 | 8,000 | 1,830 |
| 2008-04-16 | 184 | 187 | 183 | 183 | 18,000 | 1,830 |
| 2008-04-15 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2008-04-14 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2008-04-11 | 187 | 188 | 187 | 188 | 3,000 | 1,880 |
| 2008-04-10 | 185 | 185 | 182 | 182 | 5,000 | 1,820 |
| 2008-04-09 | 188 | 188 | 187 | 187 | 4,000 | 1,870 |
| 2008-04-08 | 192 | 192 | 188 | 189 | 5,000 | 1,890 |
| 2008-04-07 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2008-04-04 | 187 | 190 | 187 | 190 | 3,000 | 1,900 |
| 2008-04-03 | 190 | 190 | 185 | 190 | 12,000 | 1,900 |
| 2008-04-02 | 182 | 195 | 182 | 195 | 5,000 | 1,950 |
| 2008-04-01 | 183 | 187 | 183 | 187 | 15,000 | 1,870 |
| 2008-03-31 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2008-03-28 | 193 | 193 | 190 | 193 | 8,000 | 1,930 |
| 2008-03-27 | 190 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2008-03-26 | 185 | 190 | 185 | 190 | 10,000 | 1,900 |
| 2008-03-25 | 178 | 180 | 176 | 180 | 4,000 | 1,800 |
| 2008-03-24 | 189 | 189 | 175 | 188 | 16,000 | 1,880 |
| 2008-03-21 | 174 | 180 | 174 | 179 | 28,000 | 1,790 |
| 2008-03-19 | 176 | 180 | 175 | 179 | 5,000 | 1,790 |
| 2008-03-18 | 176 | 181 | 172 | 175 | 10,000 | 1,750 |
| 2008-03-17 | 180 | 180 | 178 | 180 | 5,000 | 1,800 |
| 2008-03-14 | 192 | 192 | 186 | 186 | 31,000 | 1,860 |
| 2008-03-13 | 190 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2008-03-12 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2008-03-11 | 191 | 191 | 190 | 191 | 9,000 | 1,910 |
| 2008-03-10 | 200 | 200 | 191 | 191 | 15,000 | 1,910 |
| 2008-03-07 | 195 | 195 | 191 | 191 | 4,000 | 1,910 |
| 2008-03-06 | 194 | 195 | 194 | 195 | 6,000 | 1,950 |
| 2008-03-05 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2008-03-04 | 192 | 192 | 191 | 192 | 5,000 | 1,920 |
| 2008-03-03 | 191 | 195 | 190 | 190 | 17,000 | 1,900 |
| 2008-02-29 | 191 | 195 | 191 | 191 | 13,000 | 1,910 |
| 2008-02-28 | 191 | 195 | 191 | 195 | 4,000 | 1,950 |
| 2008-02-27 | 193 | 195 | 193 | 194 | 8,000 | 1,940 |
| 2008-02-26 | 194 | 198 | 193 | 194 | 8,000 | 1,940 |
| 2008-02-25 | 197 | 199 | 197 | 199 | 20,000 | 1,990 |
| 2008-02-22 | 201 | 201 | 195 | 197 | 26,000 | 1,970 |
| 2008-02-21 | 196 | 201 | 196 | 199 | 19,000 | 1,990 |
| 2008-02-20 | 203 | 203 | 195 | 196 | 9,000 | 1,960 |
| 2008-02-19 | 197 | 201 | 197 | 201 | 7,000 | 2,010 |
| 2008-02-18 | 200 | 200 | 195 | 196 | 9,000 | 1,960 |
| 2008-02-15 | 196 | 199 | 195 | 199 | 6,000 | 1,990 |
| 2008-02-14 | 193 | 198 | 193 | 198 | 11,000 | 1,980 |
| 2008-02-13 | 197 | 198 | 196 | 196 | 12,000 | 1,960 |
| 2008-02-12 | 197 | 198 | 197 | 198 | 8,000 | 1,980 |
| 2008-02-08 | 205 | 205 | 197 | 197 | 8,000 | 1,970 |
| 2008-02-07 | 208 | 210 | 201 | 206 | 13,000 | 2,060 |
| 2008-02-06 | 214 | 215 | 210 | 210 | 7,000 | 2,100 |
| 2008-02-05 | 209 | 218 | 209 | 218 | 3,000 | 2,180 |
| 2008-02-04 | 205 | 215 | 205 | 215 | 12,000 | 2,150 |
| 2008-02-01 | 205 | 214 | 205 | 214 | 5,000 | 2,140 |
| 2008-01-31 | 200 | 210 | 198 | 210 | 13,000 | 2,100 |
| 2008-01-30 | 210 | 210 | 200 | 208 | 7,000 | 2,080 |
| 2008-01-29 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-01-28 | 200 | 204 | 200 | 200 | 8,000 | 2,000 |
| 2008-01-25 | 193 | 205 | 193 | 205 | 10,000 | 2,050 |
| 2008-01-24 | 191 | 193 | 190 | 190 | 6,000 | 1,900 |
| 2008-01-23 | 191 | 195 | 190 | 190 | 11,000 | 1,900 |
| 2008-01-22 | 191 | 191 | 190 | 190 | 26,000 | 1,900 |
| 2008-01-21 | 190 | 191 | 190 | 191 | 9,000 | 1,910 |
| 2008-01-18 | 190 | 195 | 190 | 191 | 15,000 | 1,910 |
| 2008-01-17 | 190 | 194 | 190 | 194 | 14,000 | 1,940 |
| 2008-01-16 | 190 | 192 | 190 | 190 | 13,000 | 1,900 |
| 2008-01-15 | 196 | 196 | 190 | 190 | 21,000 | 1,900 |
| 2008-01-11 | 197 | 200 | 196 | 196 | 15,000 | 1,960 |
| 2008-01-10 | 196 | 198 | 195 | 197 | 26,000 | 1,970 |
| 2008-01-09 | 208 | 208 | 193 | 195 | 65,000 | 1,950 |
| 2008-01-08 | 205 | 207 | 200 | 203 | 15,000 | 2,030 |
| 2008-01-07 | 214 | 214 | 203 | 203 | 17,000 | 2,030 |
| 2008-01-04 | 210 | 217 | 200 | 217 | 5,000 | 2,170 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
