東天紅(8181)の株価時系列情報
東天紅(8181)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 513 | 516 | 512 | 512 | 6,000 |
| 1995/12/28 | 511 | 523 | 511 | 511 | 13,000 |
| 1995/12/27 | 510 | 525 | 510 | 525 | 13,000 |
| 1995/12/26 | 505 | 517 | 505 | 508 | 9,000 |
| 1995/12/25 | 511 | 515 | 511 | 511 | 5,000 |
| 1995/12/22 | 520 | 520 | 507 | 507 | 24,000 |
| 1995/12/21 | 506 | 520 | 505 | 520 | 26,000 |
| 1995/12/20 | 502 | 506 | 501 | 506 | 4,000 |
| 1995/12/19 | 500 | 500 | 500 | 500 | 10,000 |
| 1995/12/18 | 500 | 501 | 500 | 500 | 11,000 |
| 1995/12/15 | 502 | 505 | 500 | 500 | 12,000 |
| 1995/12/14 | 508 | 519 | 492 | 502 | 22,000 |
| 1995/12/13 | 515 | 519 | 508 | 519 | 11,000 |
| 1995/12/12 | 504 | 527 | 504 | 525 | 35,000 |
| 1995/12/11 | 515 | 515 | 485 | 485 | 13,000 |
| 1995/12/08 | 490 | 531 | 490 | 505 | 53,000 |
| 1995/12/07 | 481 | 495 | 480 | 495 | 42,000 |
| 1995/12/06 | 481 | 482 | 476 | 481 | 15,000 |
| 1995/12/05 | 471 | 482 | 466 | 482 | 25,000 |
| 1995/12/04 | 465 | 478 | 461 | 471 | 29,000 |
| 1995/12/01 | 460 | 465 | 460 | 460 | 18,000 |
| 1995/11/30 | 470 | 470 | 461 | 470 | 13,000 |
| 1995/11/29 | 466 | 470 | 461 | 470 | 3,000 |
| 1995/11/28 | 470 | 470 | 466 | 466 | 2,000 |
| 1995/11/27 | 455 | 465 | 455 | 465 | 13,000 |
| 1995/11/24 | 450 | 455 | 450 | 455 | 11,000 |
| 1995/11/22 | 465 | 465 | 458 | 458 | 8,000 |
| 1995/11/21 | 464 | 465 | 450 | 465 | 11,000 |
| 1995/11/20 | 460 | 465 | 460 | 465 | 11,000 |
| 1995/11/17 | 452 | 455 | 452 | 455 | 2,000 |
| 1995/11/16 | 451 | 451 | 451 | 451 | 1,000 |
| 1995/11/15 | 455 | 455 | 455 | 455 | 2,000 |
| 1995/11/14 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/11/13 | 455 | 455 | 455 | 455 | 2,000 |
| 1995/11/09 | 461 | 461 | 461 | 461 | 5,000 |
| 1995/11/08 | 461 | 465 | 461 | 465 | 6,000 |
| 1995/11/07 | 464 | 464 | 463 | 463 | 2,000 |
| 1995/11/06 | 453 | 467 | 452 | 465 | 9,000 |
| 1995/11/02 | 451 | 451 | 451 | 451 | 3,000 |
| 1995/10/31 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/10/27 | 450 | 450 | 450 | 450 | 4,000 |
| 1995/10/25 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/10/24 | 455 | 455 | 447 | 451 | 4,000 |
| 1995/10/23 | 446 | 450 | 445 | 445 | 8,000 |
| 1995/10/20 | 458 | 458 | 458 | 458 | 1,000 |
| 1995/10/19 | 459 | 459 | 459 | 459 | 1,000 |
| 1995/10/18 | 460 | 460 | 460 | 460 | 6,000 |
| 1995/10/17 | 445 | 450 | 445 | 450 | 3,000 |
| 1995/10/16 | 460 | 464 | 450 | 450 | 49,000 |
| 1995/10/13 | 455 | 455 | 450 | 450 | 3,000 |
| 1995/10/09 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/10/06 | 445 | 446 | 445 | 446 | 4,000 |
| 1995/10/05 | 445 | 445 | 445 | 445 | 3,000 |
| 1995/10/04 | 460 | 460 | 445 | 445 | 49,000 |
| 1995/10/03 | 465 | 465 | 465 | 465 | 3,000 |
| 1995/10/02 | 445 | 445 | 445 | 445 | 4,000 |
| 1995/09/29 | 448 | 453 | 445 | 445 | 7,000 |
| 1995/09/27 | 453 | 453 | 453 | 453 | 2,000 |
| 1995/09/26 | 468 | 468 | 468 | 468 | 1,000 |
| 1995/09/25 | 471 | 471 | 470 | 470 | 9,000 |
| 1995/09/22 | 472 | 472 | 472 | 472 | 10,000 |
| 1995/09/21 | 465 | 471 | 465 | 471 | 14,000 |
| 1995/09/20 | 470 | 470 | 470 | 470 | 4,000 |
| 1995/09/19 | 470 | 474 | 470 | 470 | 6,000 |
| 1995/09/18 | 469 | 470 | 469 | 470 | 7,000 |
| 1995/09/14 | 472 | 474 | 472 | 474 | 2,000 |
| 1995/09/13 | 471 | 472 | 471 | 472 | 3,000 |
| 1995/09/12 | 461 | 480 | 461 | 475 | 12,000 |
| 1995/09/11 | 466 | 469 | 466 | 469 | 5,000 |
| 1995/09/08 | 468 | 469 | 468 | 469 | 9,000 |
| 1995/09/07 | 469 | 469 | 469 | 469 | 1,000 |
| 1995/09/06 | 468 | 470 | 468 | 470 | 7,000 |
| 1995/09/05 | 467 | 470 | 467 | 470 | 14,000 |
| 1995/09/04 | 464 | 472 | 464 | 472 | 26,000 |
| 1995/09/01 | 452 | 455 | 450 | 454 | 11,000 |
| 1995/08/31 | 451 | 460 | 451 | 460 | 12,000 |
| 1995/08/30 | 455 | 455 | 450 | 450 | 8,000 |
| 1995/08/29 | 450 | 450 | 450 | 450 | 4,000 |
| 1995/08/28 | 453 | 453 | 453 | 453 | 14,000 |
| 1995/08/25 | 451 | 453 | 450 | 453 | 20,000 |
| 1995/08/24 | 454 | 454 | 450 | 453 | 8,000 |
| 1995/08/23 | 461 | 461 | 454 | 454 | 11,000 |
| 1995/08/22 | 454 | 465 | 454 | 465 | 16,000 |
| 1995/08/21 | 457 | 457 | 453 | 453 | 7,000 |
| 1995/08/18 | 452 | 459 | 452 | 457 | 6,000 |
| 1995/08/17 | 446 | 447 | 446 | 447 | 9,000 |
| 1995/08/16 | 443 | 450 | 440 | 446 | 11,000 |
| 1995/08/15 | 422 | 435 | 421 | 435 | 16,000 |
| 1995/08/14 | 411 | 415 | 411 | 415 | 8,000 |
| 1995/08/11 | 414 | 414 | 410 | 410 | 15,000 |
| 1995/08/09 | 412 | 412 | 412 | 412 | 1,000 |
| 1995/08/08 | 411 | 411 | 411 | 411 | 3,000 |
| 1995/08/07 | 424 | 425 | 410 | 410 | 13,000 |
| 1995/08/04 | 427 | 427 | 425 | 425 | 10,000 |
| 1995/08/03 | 425 | 427 | 425 | 427 | 8,000 |
| 1995/08/02 | 427 | 427 | 420 | 420 | 5,000 |
| 1995/08/01 | 420 | 427 | 420 | 427 | 6,000 |
| 1995/07/31 | 420 | 420 | 420 | 420 | 11,000 |
| 1995/07/28 | 416 | 421 | 416 | 420 | 24,000 |
| 1995/07/27 | 421 | 421 | 421 | 421 | 2,000 |
| 1995/07/26 | 415 | 415 | 415 | 415 | 6,000 |
| 1995/07/25 | 419 | 419 | 419 | 419 | 3,000 |
| 1995/07/24 | 421 | 421 | 420 | 421 | 12,000 |
| 1995/07/21 | 423 | 430 | 423 | 430 | 43,000 |
| 1995/07/19 | 423 | 423 | 422 | 423 | 12,000 |
| 1995/07/18 | 429 | 429 | 426 | 429 | 34,000 |
| 1995/07/17 | 429 | 429 | 429 | 429 | 2,000 |
| 1995/07/14 | 427 | 429 | 427 | 428 | 4,000 |
| 1995/07/13 | 425 | 426 | 425 | 426 | 8,000 |
| 1995/07/12 | 421 | 425 | 421 | 425 | 6,000 |
| 1995/07/11 | 415 | 420 | 415 | 420 | 8,000 |
| 1995/07/10 | 429 | 429 | 420 | 420 | 14,000 |
| 1995/07/07 | 411 | 421 | 406 | 416 | 31,000 |
| 1995/07/06 | 401 | 401 | 401 | 401 | 18,000 |
| 1995/07/05 | 402 | 412 | 401 | 401 | 10,000 |
| 1995/07/04 | 415 | 415 | 401 | 401 | 4,000 |
| 1995/07/03 | 402 | 402 | 400 | 400 | 3,000 |
| 1995/06/30 | 410 | 410 | 401 | 401 | 9,000 |
| 1995/06/29 | 408 | 408 | 405 | 405 | 16,000 |
| 1995/06/28 | 401 | 403 | 401 | 403 | 6,000 |
| 1995/06/26 | 401 | 405 | 401 | 401 | 11,000 |
| 1995/06/23 | 399 | 401 | 395 | 401 | 15,000 |
| 1995/06/22 | 400 | 400 | 399 | 399 | 6,000 |
| 1995/06/21 | 400 | 400 | 392 | 399 | 14,000 |
| 1995/06/20 | 408 | 408 | 405 | 405 | 10,000 |
| 1995/06/19 | 408 | 408 | 405 | 405 | 10,000 |
| 1995/06/16 | 409 | 409 | 409 | 409 | 3,000 |
| 1995/06/15 | 410 | 410 | 401 | 409 | 24,000 |
| 1995/06/14 | 414 | 414 | 410 | 410 | 8,000 |
| 1995/06/13 | 416 | 416 | 414 | 414 | 3,000 |
| 1995/06/12 | 421 | 421 | 416 | 416 | 26,000 |
| 1995/06/09 | 425 | 425 | 420 | 420 | 6,000 |
| 1995/06/08 | 430 | 430 | 429 | 430 | 22,000 |
| 1995/06/07 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/06/06 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/06/05 | 430 | 430 | 430 | 430 | 3,000 |
| 1995/06/02 | 451 | 451 | 450 | 451 | 65,000 |
| 1995/06/01 | 435 | 435 | 435 | 435 | 1,000 |
| 1995/05/31 | 427 | 427 | 426 | 427 | 4,000 |
| 1995/05/30 | 426 | 426 | 426 | 426 | 1,000 |
| 1995/05/25 | 423 | 423 | 423 | 423 | 14,000 |
| 1995/05/24 | 423 | 423 | 423 | 423 | 10,000 |
| 1995/05/23 | 432 | 432 | 423 | 423 | 4,000 |
| 1995/05/22 | 432 | 432 | 432 | 432 | 3,000 |
| 1995/05/19 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/05/18 | 450 | 450 | 440 | 440 | 8,000 |
| 1995/05/17 | 450 | 451 | 450 | 450 | 5,000 |
| 1995/05/16 | 450 | 450 | 450 | 450 | 5,000 |
| 1995/05/15 | 450 | 450 | 450 | 450 | 6,000 |
| 1995/05/11 | 451 | 451 | 450 | 450 | 3,000 |
| 1995/05/10 | 455 | 455 | 455 | 455 | 3,000 |
| 1995/05/09 | 451 | 455 | 451 | 455 | 3,000 |
| 1995/05/08 | 454 | 454 | 450 | 450 | 3,000 |
| 1995/05/02 | 454 | 454 | 449 | 449 | 6,000 |
| 1995/05/01 | 443 | 449 | 443 | 449 | 7,000 |
| 1995/04/28 | 450 | 450 | 440 | 440 | 7,000 |
| 1995/04/27 | 453 | 458 | 451 | 451 | 14,000 |
| 1995/04/26 | 446 | 451 | 446 | 450 | 7,000 |
| 1995/04/25 | 443 | 452 | 443 | 443 | 13,000 |
| 1995/04/24 | 450 | 450 | 441 | 441 | 6,000 |
| 1995/04/21 | 440 | 445 | 440 | 445 | 4,000 |
| 1995/04/20 | 430 | 440 | 430 | 440 | 27,000 |
| 1995/04/19 | 425 | 425 | 425 | 425 | 1,000 |
| 1995/04/18 | 440 | 440 | 440 | 440 | 6,000 |
| 1995/04/17 | 430 | 430 | 425 | 425 | 8,000 |
| 1995/04/14 | 433 | 433 | 433 | 433 | 1,000 |
| 1995/04/13 | 430 | 431 | 430 | 431 | 16,000 |
| 1995/04/12 | 430 | 430 | 430 | 430 | 4,000 |
| 1995/04/11 | 427 | 427 | 427 | 427 | 1,000 |
| 1995/04/10 | 425 | 425 | 425 | 425 | 2,000 |
| 1995/04/07 | 435 | 435 | 420 | 425 | 21,000 |
| 1995/04/06 | 435 | 444 | 435 | 440 | 19,000 |
| 1995/04/05 | 440 | 440 | 430 | 438 | 7,000 |
| 1995/04/04 | 444 | 444 | 444 | 444 | 4,000 |
| 1995/04/03 | 450 | 450 | 437 | 437 | 3,000 |
| 1995/03/31 | 460 | 460 | 460 | 460 | 3,000 |
| 1995/03/30 | 457 | 457 | 457 | 457 | 2,000 |
| 1995/03/29 | 452 | 452 | 452 | 452 | 1,000 |
| 1995/03/28 | 433 | 440 | 433 | 437 | 14,000 |
| 1995/03/27 | 431 | 432 | 431 | 432 | 5,000 |
| 1995/03/24 | 431 | 431 | 431 | 431 | 8,000 |
| 1995/03/23 | 444 | 444 | 436 | 436 | 4,000 |
| 1995/03/22 | 460 | 460 | 450 | 450 | 42,000 |
| 1995/03/20 | 475 | 475 | 465 | 465 | 5,000 |
| 1995/03/17 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/03/16 | 472 | 472 | 471 | 471 | 6,000 |
| 1995/03/15 | 473 | 473 | 473 | 473 | 9,000 |
| 1995/03/14 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/03/13 | 472 | 472 | 472 | 472 | 1,000 |
| 1995/03/10 | 475 | 475 | 475 | 475 | 2,000 |
| 1995/03/09 | 471 | 473 | 471 | 473 | 4,000 |
| 1995/03/08 | 475 | 475 | 471 | 475 | 5,000 |
| 1995/03/07 | 485 | 485 | 480 | 480 | 3,000 |
| 1995/03/06 | 494 | 494 | 494 | 494 | 1,000 |
| 1995/03/03 | 477 | 495 | 477 | 495 | 4,000 |
| 1995/03/02 | 485 | 485 | 475 | 476 | 12,000 |
| 1995/03/01 | 480 | 480 | 480 | 480 | 2,000 |
| 1995/02/28 | 495 | 495 | 495 | 495 | 3,000 |
| 1995/02/27 | 487 | 487 | 475 | 475 | 5,000 |
| 1995/02/24 | 486 | 486 | 486 | 486 | 1,000 |
| 1995/02/23 | 486 | 486 | 486 | 486 | 1,000 |
| 1995/02/22 | 490 | 490 | 486 | 490 | 17,000 |
| 1995/02/21 | 489 | 491 | 489 | 490 | 13,000 |
| 1995/02/20 | 485 | 490 | 480 | 490 | 17,000 |
| 1995/02/17 | 485 | 486 | 485 | 486 | 10,000 |
| 1995/02/16 | 490 | 490 | 490 | 490 | 3,000 |
| 1995/02/15 | 499 | 499 | 490 | 490 | 4,000 |
| 1995/02/14 | 499 | 505 | 499 | 505 | 2,000 |
| 1995/02/13 | 514 | 514 | 495 | 495 | 8,000 |
| 1995/02/10 | 515 | 515 | 515 | 515 | 1,000 |
| 1995/02/09 | 510 | 510 | 510 | 510 | 5,000 |
| 1995/02/08 | 514 | 514 | 504 | 504 | 5,000 |
| 1995/02/07 | 504 | 504 | 504 | 504 | 3,000 |
| 1995/02/06 | 508 | 508 | 508 | 508 | 1,000 |
| 1995/02/03 | 490 | 490 | 490 | 490 | 4,000 |
| 1995/02/02 | 498 | 498 | 498 | 498 | 5,000 |
| 1995/02/01 | 486 | 490 | 485 | 487 | 10,000 |
| 1995/01/31 | 490 | 490 | 485 | 487 | 12,000 |
| 1995/01/30 | 489 | 490 | 485 | 490 | 9,000 |
| 1995/01/27 | 490 | 495 | 490 | 490 | 16,000 |
| 1995/01/26 | 500 | 500 | 490 | 490 | 11,000 |
| 1995/01/25 | 485 | 485 | 485 | 485 | 2,000 |
| 1995/01/24 | 490 | 490 | 485 | 485 | 51,000 |
| 1995/01/23 | 500 | 500 | 485 | 485 | 27,000 |
| 1995/01/20 | 510 | 510 | 475 | 475 | 63,000 |
| 1995/01/19 | 530 | 530 | 525 | 530 | 5,000 |
| 1995/01/18 | 550 | 550 | 530 | 530 | 15,000 |
| 1995/01/13 | 554 | 554 | 551 | 551 | 4,000 |
| 1995/01/12 | 559 | 559 | 555 | 555 | 2,000 |
| 1995/01/11 | 556 | 559 | 556 | 559 | 4,000 |
| 1995/01/10 | 559 | 560 | 556 | 556 | 6,000 |
| 1995/01/09 | 556 | 560 | 556 | 560 | 7,000 |
| 1995/01/06 | 556 | 556 | 555 | 555 | 6,000 |
| 1995/01/05 | 576 | 576 | 557 | 557 | 7,000 |
| 1995/01/04 | 566 | 566 | 556 | 556 | 2,000 |