8181 (株)東天紅 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 159 | 159 | 157 | 157 | 9,000 | 1,570 |
| 2009-12-29 | 155 | 156 | 153 | 155 | 8,000 | 1,550 |
| 2009-12-28 | 152 | 153 | 152 | 152 | 9,000 | 1,520 |
| 2009-12-25 | 153 | 156 | 153 | 153 | 10,000 | 1,530 |
| 2009-12-24 | 156 | 157 | 151 | 154 | 25,000 | 1,540 |
| 2009-12-22 | 153 | 157 | 153 | 156 | 42,000 | 1,560 |
| 2009-12-21 | 153 | 155 | 153 | 153 | 9,000 | 1,530 |
| 2009-12-18 | 155 | 155 | 150 | 151 | 14,000 | 1,510 |
| 2009-12-17 | 155 | 155 | 151 | 155 | 19,000 | 1,550 |
| 2009-12-16 | 152 | 152 | 151 | 151 | 8,000 | 1,510 |
| 2009-12-15 | 157 | 157 | 151 | 151 | 13,000 | 1,510 |
| 2009-12-14 | 152 | 158 | 148 | 152 | 31,000 | 1,520 |
| 2009-12-11 | 147 | 147 | 147 | 147 | 13,000 | 1,470 |
| 2009-12-10 | 150 | 150 | 146 | 146 | 7,000 | 1,460 |
| 2009-12-09 | 150 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2009-12-08 | 151 | 151 | 147 | 147 | 7,000 | 1,470 |
| 2009-12-07 | 156 | 156 | 148 | 150 | 8,000 | 1,500 |
| 2009-12-04 | 159 | 159 | 149 | 151 | 8,000 | 1,510 |
| 2009-12-03 | 152 | 157 | 148 | 157 | 15,000 | 1,570 |
| 2009-12-02 | 147 | 153 | 144 | 147 | 13,000 | 1,470 |
| 2009-12-01 | 149 | 149 | 147 | 147 | 8,000 | 1,470 |
| 2009-11-30 | 139 | 144 | 139 | 144 | 11,000 | 1,440 |
| 2009-11-27 | 151 | 151 | 143 | 143 | 6,000 | 1,430 |
| 2009-11-26 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2009-11-25 | 148 | 148 | 147 | 147 | 3,000 | 1,470 |
| 2009-11-24 | 157 | 157 | 147 | 154 | 5,000 | 1,540 |
| 2009-11-20 | 148 | 148 | 147 | 147 | 11,000 | 1,470 |
| 2009-11-19 | 146 | 147 | 146 | 147 | 6,000 | 1,470 |
| 2009-11-18 | 157 | 157 | 150 | 151 | 5,000 | 1,510 |
| 2009-11-17 | 150 | 155 | 150 | 155 | 15,000 | 1,550 |
| 2009-11-16 | 153 | 153 | 150 | 150 | 7,000 | 1,500 |
| 2009-11-13 | 154 | 154 | 153 | 153 | 7,000 | 1,530 |
| 2009-11-12 | 156 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2009-11-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-11-10 | 160 | 160 | 158 | 159 | 7,000 | 1,590 |
| 2009-11-09 | 161 | 163 | 159 | 159 | 6,000 | 1,590 |
| 2009-11-06 | 160 | 160 | 155 | 156 | 21,000 | 1,560 |
| 2009-11-05 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2009-11-04 | 160 | 160 | 156 | 159 | 9,000 | 1,590 |
| 2009-11-02 | 164 | 164 | 162 | 162 | 11,000 | 1,620 |
| 2009-10-30 | 171 | 171 | 165 | 165 | 6,000 | 1,650 |
| 2009-10-29 | 167 | 170 | 163 | 170 | 24,000 | 1,700 |
| 2009-10-28 | 169 | 169 | 166 | 167 | 7,000 | 1,670 |
| 2009-10-27 | 168 | 169 | 166 | 166 | 10,000 | 1,660 |
| 2009-10-26 | 171 | 171 | 166 | 167 | 24,000 | 1,670 |
| 2009-10-23 | 175 | 178 | 171 | 174 | 18,000 | 1,740 |
| 2009-10-22 | 171 | 175 | 166 | 170 | 14,000 | 1,700 |
| 2009-10-21 | 175 | 175 | 174 | 175 | 16,000 | 1,750 |
| 2009-10-20 | 175 | 175 | 174 | 175 | 13,000 | 1,750 |
| 2009-10-19 | 173 | 174 | 173 | 174 | 13,000 | 1,740 |
| 2009-10-16 | 164 | 165 | 164 | 165 | 20,000 | 1,650 |
| 2009-10-15 | 162 | 166 | 162 | 165 | 5,000 | 1,650 |
| 2009-10-14 | 167 | 168 | 161 | 161 | 8,000 | 1,610 |
| 2009-10-13 | 164 | 169 | 164 | 169 | 8,000 | 1,690 |
| 2009-10-09 | 163 | 165 | 161 | 163 | 5,000 | 1,630 |
| 2009-10-08 | 158 | 162 | 158 | 159 | 3,000 | 1,590 |
| 2009-10-07 | 160 | 161 | 159 | 161 | 11,000 | 1,610 |
| 2009-10-06 | 161 | 161 | 156 | 158 | 5,000 | 1,580 |
| 2009-10-05 | 165 | 165 | 160 | 160 | 4,000 | 1,600 |
| 2009-10-02 | 160 | 165 | 160 | 165 | 15,000 | 1,650 |
| 2009-10-01 | 164 | 165 | 161 | 161 | 16,000 | 1,610 |
| 2009-09-30 | 170 | 170 | 164 | 167 | 20,000 | 1,670 |
| 2009-09-29 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2009-09-28 | 170 | 173 | 170 | 172 | 6,000 | 1,720 |
| 2009-09-25 | 171 | 172 | 170 | 170 | 11,000 | 1,700 |
| 2009-09-24 | 171 | 171 | 168 | 171 | 22,000 | 1,710 |
| 2009-09-18 | 179 | 179 | 171 | 171 | 28,000 | 1,710 |
| 2009-09-17 | 182 | 182 | 176 | 176 | 26,000 | 1,760 |
| 2009-09-16 | 179 | 196 | 175 | 182 | 136,000 | 1,820 |
| 2009-09-15 | 177 | 178 | 174 | 174 | 8,000 | 1,740 |
| 2009-09-14 | 177 | 177 | 173 | 173 | 16,000 | 1,730 |
| 2009-09-11 | 181 | 181 | 177 | 178 | 22,000 | 1,780 |
| 2009-09-10 | 178 | 180 | 178 | 179 | 5,000 | 1,790 |
| 2009-09-09 | 180 | 181 | 177 | 178 | 19,000 | 1,780 |
| 2009-09-08 | 180 | 181 | 178 | 181 | 16,000 | 1,810 |
| 2009-09-07 | 181 | 184 | 180 | 183 | 11,000 | 1,830 |
| 2009-09-04 | 180 | 180 | 178 | 180 | 17,000 | 1,800 |
| 2009-09-03 | 180 | 181 | 178 | 178 | 15,000 | 1,780 |
| 2009-09-02 | 180 | 181 | 178 | 181 | 22,000 | 1,810 |
| 2009-09-01 | 187 | 187 | 177 | 182 | 83,000 | 1,820 |
| 2009-08-31 | 189 | 190 | 187 | 188 | 20,000 | 1,880 |
| 2009-08-28 | 193 | 194 | 188 | 189 | 60,000 | 1,890 |
| 2009-08-27 | 196 | 197 | 187 | 197 | 45,000 | 1,970 |
| 2009-08-26 | 196 | 212 | 196 | 196 | 199,000 | 1,960 |
| 2009-08-25 | 203 | 235 | 202 | 206 | 1,180,000 | 2,060 |
| 2009-08-24 | 184 | 200 | 183 | 199 | 51,000 | 1,990 |
| 2009-08-21 | 177 | 179 | 177 | 179 | 5,000 | 1,790 |
| 2009-08-20 | 176 | 178 | 176 | 177 | 7,000 | 1,770 |
| 2009-08-19 | 178 | 181 | 178 | 181 | 5,000 | 1,810 |
| 2009-08-18 | 182 | 182 | 176 | 181 | 8,000 | 1,810 |
| 2009-08-17 | 178 | 178 | 176 | 176 | 11,000 | 1,760 |
| 2009-08-14 | 181 | 183 | 179 | 183 | 7,000 | 1,830 |
| 2009-08-13 | 178 | 179 | 176 | 178 | 5,000 | 1,780 |
| 2009-08-12 | 179 | 180 | 178 | 178 | 9,000 | 1,780 |
| 2009-08-11 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2009-08-10 | 183 | 183 | 178 | 179 | 3,000 | 1,790 |
| 2009-08-07 | 185 | 185 | 178 | 178 | 22,000 | 1,780 |
| 2009-08-06 | 177 | 184 | 176 | 184 | 17,000 | 1,840 |
| 2009-08-05 | 179 | 179 | 175 | 175 | 16,000 | 1,750 |
| 2009-08-04 | 173 | 175 | 171 | 174 | 6,000 | 1,740 |
| 2009-08-03 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-07-31 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2009-07-30 | 172 | 172 | 171 | 171 | 6,000 | 1,710 |
| 2009-07-28 | 168 | 168 | 166 | 168 | 5,000 | 1,680 |
| 2009-07-27 | 172 | 172 | 167 | 167 | 10,000 | 1,670 |
| 2009-07-24 | 170 | 173 | 170 | 172 | 3,000 | 1,720 |
| 2009-07-23 | 170 | 172 | 170 | 170 | 7,000 | 1,700 |
| 2009-07-22 | 167 | 168 | 166 | 167 | 8,000 | 1,670 |
| 2009-07-21 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2009-07-17 | 163 | 163 | 161 | 162 | 15,000 | 1,620 |
| 2009-07-16 | 166 | 170 | 163 | 163 | 27,000 | 1,630 |
| 2009-07-15 | 167 | 174 | 163 | 168 | 13,000 | 1,680 |
| 2009-07-14 | 162 | 177 | 162 | 175 | 11,000 | 1,750 |
| 2009-07-13 | 171 | 171 | 161 | 169 | 19,000 | 1,690 |
| 2009-07-10 | 176 | 177 | 170 | 171 | 25,000 | 1,710 |
| 2009-07-09 | 183 | 183 | 177 | 177 | 7,000 | 1,770 |
| 2009-07-08 | 181 | 181 | 178 | 179 | 10,000 | 1,790 |
| 2009-07-07 | 180 | 182 | 180 | 181 | 5,000 | 1,810 |
| 2009-07-06 | 185 | 190 | 180 | 182 | 18,000 | 1,820 |
| 2009-07-03 | 181 | 185 | 179 | 180 | 11,000 | 1,800 |
| 2009-07-02 | 183 | 185 | 182 | 183 | 11,000 | 1,830 |
| 2009-07-01 | 195 | 195 | 182 | 185 | 22,000 | 1,850 |
| 2009-06-30 | 185 | 186 | 185 | 186 | 5,000 | 1,860 |
| 2009-06-29 | 185 | 188 | 185 | 188 | 14,000 | 1,880 |
| 2009-06-26 | 190 | 190 | 186 | 190 | 12,000 | 1,900 |
| 2009-06-25 | 188 | 189 | 186 | 187 | 12,000 | 1,870 |
| 2009-06-24 | 186 | 189 | 186 | 188 | 12,000 | 1,880 |
| 2009-06-23 | 194 | 194 | 186 | 186 | 19,000 | 1,860 |
| 2009-06-22 | 194 | 194 | 176 | 193 | 50,000 | 1,930 |
| 2009-06-19 | 204 | 204 | 190 | 192 | 42,000 | 1,920 |
| 2009-06-18 | 197 | 203 | 197 | 199 | 90,000 | 1,990 |
| 2009-06-17 | 186 | 228 | 184 | 209 | 792,000 | 2,090 |
| 2009-06-16 | 178 | 181 | 176 | 181 | 63,000 | 1,810 |
| 2009-06-15 | 185 | 186 | 181 | 182 | 91,000 | 1,820 |
| 2009-06-12 | 188 | 193 | 183 | 189 | 118,000 | 1,890 |
| 2009-06-11 | 220 | 229 | 200 | 205 | 438,000 | 2,050 |
| 2009-06-10 | 140 | 185 | 140 | 185 | 272,000 | 1,850 |
| 2009-06-09 | 137 | 139 | 135 | 135 | 19,000 | 1,350 |
| 2009-06-08 | 135 | 138 | 134 | 137 | 12,000 | 1,370 |
| 2009-06-05 | 133 | 135 | 133 | 135 | 3,000 | 1,350 |
| 2009-06-04 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2009-06-03 | 136 | 136 | 133 | 133 | 4,000 | 1,330 |
| 2009-06-02 | 136 | 136 | 132 | 132 | 6,000 | 1,320 |
| 2009-06-01 | 130 | 133 | 130 | 132 | 12,000 | 1,320 |
| 2009-05-29 | 130 | 130 | 129 | 129 | 4,000 | 1,290 |
| 2009-05-28 | 129 | 131 | 129 | 129 | 4,000 | 1,290 |
| 2009-05-27 | 133 | 133 | 129 | 129 | 7,000 | 1,290 |
| 2009-05-26 | 130 | 134 | 129 | 134 | 11,000 | 1,340 |
| 2009-05-25 | 128 | 129 | 128 | 129 | 12,000 | 1,290 |
| 2009-05-22 | 129 | 129 | 127 | 127 | 4,000 | 1,270 |
| 2009-05-21 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-05-20 | 128 | 128 | 126 | 127 | 6,000 | 1,270 |
| 2009-05-19 | 125 | 128 | 125 | 128 | 3,000 | 1,280 |
| 2009-05-18 | 130 | 130 | 125 | 125 | 8,000 | 1,250 |
| 2009-05-15 | 127 | 129 | 127 | 129 | 9,000 | 1,290 |
| 2009-05-14 | 125 | 127 | 125 | 127 | 8,000 | 1,270 |
| 2009-05-13 | 126 | 127 | 126 | 127 | 8,000 | 1,270 |
| 2009-05-12 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-05-11 | 126 | 126 | 123 | 125 | 66,000 | 1,250 |
| 2009-05-08 | 126 | 127 | 125 | 125 | 13,000 | 1,250 |
| 2009-05-07 | 130 | 130 | 128 | 128 | 43,000 | 1,280 |
| 2009-05-01 | 131 | 133 | 131 | 132 | 5,000 | 1,320 |
| 2009-04-30 | 133 | 135 | 133 | 135 | 2,000 | 1,350 |
| 2009-04-28 | 134 | 135 | 134 | 135 | 7,000 | 1,350 |
| 2009-04-27 | 135 | 136 | 134 | 134 | 7,000 | 1,340 |
| 2009-04-24 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-04-23 | 131 | 132 | 130 | 130 | 9,000 | 1,300 |
| 2009-04-22 | 130 | 133 | 130 | 131 | 10,000 | 1,310 |
| 2009-04-21 | 130 | 134 | 126 | 134 | 16,000 | 1,340 |
| 2009-04-20 | 139 | 139 | 135 | 139 | 14,000 | 1,390 |
| 2009-04-17 | 130 | 134 | 130 | 134 | 5,000 | 1,340 |
| 2009-04-16 | 128 | 129 | 128 | 129 | 4,000 | 1,290 |
| 2009-04-15 | 127 | 132 | 127 | 128 | 13,000 | 1,280 |
| 2009-04-14 | 130 | 130 | 127 | 127 | 3,000 | 1,270 |
| 2009-04-13 | 128 | 129 | 128 | 129 | 2,000 | 1,290 |
| 2009-04-10 | 127 | 128 | 126 | 128 | 11,000 | 1,280 |
| 2009-04-09 | 129 | 130 | 129 | 130 | 23,000 | 1,300 |
| 2009-04-08 | 124 | 129 | 124 | 129 | 11,000 | 1,290 |
| 2009-04-07 | 124 | 125 | 124 | 124 | 5,000 | 1,240 |
| 2009-04-06 | 125 | 125 | 124 | 125 | 8,000 | 1,250 |
| 2009-04-03 | 124 | 129 | 124 | 128 | 13,000 | 1,280 |
| 2009-04-02 | 128 | 128 | 127 | 127 | 4,000 | 1,270 |
| 2009-04-01 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-03-31 | 122 | 125 | 122 | 125 | 17,000 | 1,250 |
| 2009-03-30 | 128 | 129 | 125 | 125 | 9,000 | 1,250 |
| 2009-03-27 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2009-03-26 | 128 | 128 | 123 | 128 | 4,000 | 1,280 |
| 2009-03-25 | 129 | 129 | 128 | 129 | 8,000 | 1,290 |
| 2009-03-24 | 130 | 130 | 122 | 124 | 14,000 | 1,240 |
| 2009-03-23 | 123 | 125 | 121 | 125 | 11,000 | 1,250 |
| 2009-03-19 | 120 | 122 | 120 | 122 | 3,000 | 1,220 |
| 2009-03-18 | 121 | 122 | 119 | 119 | 14,000 | 1,190 |
| 2009-03-17 | 122 | 123 | 119 | 119 | 8,000 | 1,190 |
| 2009-03-16 | 118 | 121 | 116 | 117 | 11,000 | 1,170 |
| 2009-03-13 | 117 | 117 | 115 | 115 | 27,000 | 1,150 |
| 2009-03-12 | 118 | 118 | 115 | 115 | 22,000 | 1,150 |
| 2009-03-11 | 123 | 123 | 119 | 122 | 20,000 | 1,220 |
| 2009-03-10 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2009-03-09 | 125 | 126 | 125 | 126 | 4,000 | 1,260 |
| 2009-03-06 | 126 | 127 | 121 | 124 | 13,000 | 1,240 |
| 2009-03-05 | 119 | 122 | 119 | 121 | 14,000 | 1,210 |
| 2009-03-04 | 118 | 118 | 115 | 116 | 17,000 | 1,160 |
| 2009-03-03 | 125 | 125 | 115 | 117 | 57,000 | 1,170 |
| 2009-03-02 | 130 | 130 | 125 | 125 | 7,000 | 1,250 |
| 2009-02-27 | 133 | 134 | 133 | 134 | 7,000 | 1,340 |
| 2009-02-26 | 133 | 133 | 132 | 133 | 5,000 | 1,330 |
| 2009-02-25 | 138 | 138 | 135 | 135 | 8,000 | 1,350 |
| 2009-02-24 | 135 | 135 | 132 | 133 | 9,000 | 1,330 |
| 2009-02-23 | 140 | 141 | 138 | 140 | 23,000 | 1,400 |
| 2009-02-20 | 151 | 152 | 145 | 145 | 21,000 | 1,450 |
| 2009-02-19 | 156 | 156 | 151 | 151 | 22,000 | 1,510 |
| 2009-02-18 | 170 | 170 | 148 | 151 | 28,000 | 1,510 |
| 2009-02-17 | 145 | 167 | 145 | 165 | 34,000 | 1,650 |
| 2009-02-16 | 144 | 148 | 144 | 148 | 8,000 | 1,480 |
| 2009-02-13 | 147 | 147 | 143 | 143 | 6,000 | 1,430 |
| 2009-02-12 | 143 | 145 | 143 | 144 | 7,000 | 1,440 |
| 2009-02-10 | 148 | 148 | 144 | 148 | 11,000 | 1,480 |
| 2009-02-09 | 147 | 148 | 146 | 148 | 6,000 | 1,480 |
| 2009-02-06 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-02-05 | 149 | 150 | 146 | 146 | 6,000 | 1,460 |
| 2009-02-04 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-02-03 | 146 | 148 | 146 | 148 | 2,000 | 1,480 |
| 2009-02-02 | 145 | 148 | 145 | 146 | 4,000 | 1,460 |
| 2009-01-30 | 149 | 149 | 145 | 145 | 5,000 | 1,450 |
| 2009-01-29 | 143 | 150 | 143 | 150 | 7,000 | 1,500 |
| 2009-01-28 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2009-01-27 | 145 | 145 | 141 | 144 | 8,000 | 1,440 |
| 2009-01-26 | 144 | 147 | 144 | 147 | 4,000 | 1,470 |
| 2009-01-23 | 149 | 150 | 144 | 144 | 10,000 | 1,440 |
| 2009-01-22 | 145 | 148 | 145 | 148 | 2,000 | 1,480 |
| 2009-01-21 | 143 | 150 | 143 | 148 | 7,000 | 1,480 |
| 2009-01-20 | 148 | 148 | 144 | 148 | 3,000 | 1,480 |
| 2009-01-19 | 145 | 150 | 145 | 150 | 3,000 | 1,500 |
| 2009-01-16 | 142 | 143 | 141 | 143 | 6,000 | 1,430 |
| 2009-01-15 | 150 | 150 | 144 | 144 | 6,000 | 1,440 |
| 2009-01-14 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 2009-01-13 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-01-09 | 147 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2009-01-08 | 145 | 146 | 143 | 146 | 5,000 | 1,460 |
| 2009-01-07 | 143 | 144 | 143 | 144 | 9,000 | 1,440 |
| 2009-01-06 | 148 | 148 | 141 | 142 | 8,000 | 1,420 |
| 2009-01-05 | 145 | 145 | 143 | 143 | 3,000 | 1,430 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
