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 |
|---|---|---|---|---|---|
| 1996/12/30 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/12/26 | 543 | 550 | 543 | 550 | 9,000 |
| 1996/12/25 | 549 | 549 | 543 | 543 | 10,000 |
| 1996/12/24 | 543 | 550 | 543 | 550 | 8,000 |
| 1996/12/20 | 553 | 553 | 543 | 543 | 21,000 |
| 1996/12/19 | 553 | 553 | 553 | 553 | 3,000 |
| 1996/12/18 | 575 | 575 | 555 | 555 | 7,000 |
| 1996/12/17 | 573 | 573 | 565 | 570 | 11,000 |
| 1996/12/16 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/12/13 | 552 | 553 | 552 | 553 | 5,000 |
| 1996/12/12 | 560 | 560 | 550 | 551 | 5,000 |
| 1996/12/11 | 575 | 575 | 565 | 565 | 11,000 |
| 1996/12/10 | 570 | 570 | 567 | 567 | 3,000 |
| 1996/12/09 | 570 | 576 | 570 | 575 | 25,000 |
| 1996/12/06 | 570 | 570 | 570 | 570 | 4,000 |
| 1996/12/05 | 560 | 570 | 560 | 570 | 17,000 |
| 1996/12/04 | 581 | 581 | 570 | 570 | 24,000 |
| 1996/12/03 | 600 | 600 | 581 | 581 | 11,000 |
| 1996/12/02 | 585 | 585 | 585 | 585 | 5,000 |
| 1996/11/29 | 585 | 585 | 584 | 584 | 2,000 |
| 1996/11/28 | 582 | 583 | 580 | 583 | 5,000 |
| 1996/11/27 | 586 | 586 | 581 | 581 | 12,000 |
| 1996/11/26 | 585 | 585 | 581 | 581 | 15,000 |
| 1996/11/25 | 587 | 587 | 585 | 585 | 2,000 |
| 1996/11/22 | 603 | 603 | 597 | 597 | 13,000 |
| 1996/11/21 | 608 | 608 | 597 | 597 | 23,000 |
| 1996/11/20 | 628 | 628 | 608 | 608 | 4,000 |
| 1996/11/19 | 625 | 628 | 625 | 628 | 13,000 |
| 1996/11/18 | 612 | 612 | 605 | 605 | 3,000 |
| 1996/11/15 | 612 | 612 | 596 | 597 | 109,000 |
| 1996/11/14 | 606 | 613 | 606 | 612 | 58,000 |
| 1996/11/13 | 620 | 620 | 605 | 606 | 17,000 |
| 1996/11/12 | 620 | 621 | 618 | 618 | 17,000 |
| 1996/11/11 | 620 | 632 | 620 | 621 | 34,000 |
| 1996/11/08 | 621 | 622 | 620 | 620 | 9,000 |
| 1996/11/07 | 631 | 631 | 625 | 625 | 17,000 |
| 1996/11/06 | 631 | 631 | 626 | 630 | 8,000 |
| 1996/11/05 | 650 | 650 | 641 | 641 | 6,000 |
| 1996/11/01 | 638 | 640 | 638 | 640 | 4,000 |
| 1996/10/31 | 638 | 638 | 638 | 638 | 5,000 |
| 1996/10/30 | 635 | 645 | 635 | 645 | 2,000 |
| 1996/10/29 | 635 | 635 | 635 | 635 | 2,000 |
| 1996/10/28 | 626 | 636 | 626 | 626 | 5,000 |
| 1996/10/25 | 625 | 626 | 625 | 625 | 10,000 |
| 1996/10/24 | 630 | 630 | 630 | 630 | 21,000 |
| 1996/10/23 | 641 | 650 | 640 | 640 | 7,000 |
| 1996/10/22 | 645 | 645 | 641 | 641 | 9,000 |
| 1996/10/21 | 652 | 652 | 645 | 645 | 5,000 |
| 1996/10/18 | 650 | 650 | 650 | 650 | 15,000 |
| 1996/10/16 | 640 | 650 | 640 | 650 | 18,000 |
| 1996/10/15 | 631 | 638 | 630 | 638 | 34,000 |
| 1996/10/14 | 640 | 640 | 639 | 639 | 4,000 |
| 1996/10/11 | 641 | 641 | 640 | 640 | 7,000 |
| 1996/10/09 | 641 | 642 | 641 | 641 | 5,000 |
| 1996/10/08 | 645 | 645 | 641 | 642 | 10,000 |
| 1996/10/07 | 645 | 645 | 645 | 645 | 4,000 |
| 1996/10/04 | 646 | 646 | 646 | 646 | 11,000 |
| 1996/10/03 | 641 | 641 | 641 | 641 | 2,000 |
| 1996/10/02 | 661 | 661 | 661 | 661 | 3,000 |
| 1996/10/01 | 650 | 650 | 640 | 641 | 11,000 |
| 1996/09/30 | 651 | 651 | 651 | 651 | 2,000 |
| 1996/09/27 | 657 | 669 | 657 | 669 | 4,000 |
| 1996/09/26 | 641 | 657 | 641 | 657 | 4,000 |
| 1996/09/25 | 640 | 640 | 640 | 640 | 11,000 |
| 1996/09/24 | 670 | 670 | 640 | 640 | 13,000 |
| 1996/09/20 | 670 | 670 | 670 | 670 | 11,000 |
| 1996/09/19 | 666 | 671 | 666 | 671 | 3,000 |
| 1996/09/18 | 687 | 687 | 680 | 680 | 5,000 |
| 1996/09/17 | 660 | 670 | 660 | 670 | 2,000 |
| 1996/09/13 | 645 | 650 | 645 | 650 | 30,000 |
| 1996/09/12 | 648 | 648 | 645 | 645 | 7,000 |
| 1996/09/10 | 650 | 650 | 649 | 650 | 11,000 |
| 1996/09/09 | 650 | 650 | 646 | 650 | 5,000 |
| 1996/09/06 | 652 | 652 | 645 | 645 | 6,000 |
| 1996/09/05 | 646 | 656 | 646 | 646 | 7,000 |
| 1996/09/04 | 645 | 645 | 645 | 645 | 7,000 |
| 1996/09/03 | 650 | 650 | 649 | 650 | 5,000 |
| 1996/08/30 | 645 | 650 | 645 | 650 | 9,000 |
| 1996/08/29 | 650 | 650 | 648 | 648 | 4,000 |
| 1996/08/28 | 661 | 661 | 649 | 649 | 7,000 |
| 1996/08/27 | 690 | 690 | 688 | 688 | 3,000 |
| 1996/08/26 | 694 | 694 | 690 | 690 | 5,000 |
| 1996/08/23 | 694 | 695 | 694 | 694 | 10,000 |
| 1996/08/22 | 691 | 699 | 691 | 699 | 7,000 |
| 1996/08/21 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/08/20 | 700 | 700 | 690 | 690 | 5,000 |
| 1996/08/19 | 671 | 673 | 666 | 666 | 11,000 |
| 1996/08/16 | 684 | 685 | 684 | 684 | 23,000 |
| 1996/08/15 | 714 | 714 | 707 | 707 | 5,000 |
| 1996/08/14 | 675 | 684 | 675 | 684 | 3,000 |
| 1996/08/13 | 674 | 675 | 666 | 675 | 17,000 |
| 1996/08/12 | 666 | 682 | 665 | 676 | 8,000 |
| 1996/08/09 | 656 | 665 | 655 | 665 | 20,000 |
| 1996/08/08 | 655 | 655 | 655 | 655 | 4,000 |
| 1996/08/07 | 663 | 663 | 649 | 655 | 25,000 |
| 1996/08/06 | 663 | 663 | 657 | 661 | 16,000 |
| 1996/08/05 | 641 | 665 | 640 | 662 | 12,000 |
| 1996/08/02 | 635 | 639 | 635 | 637 | 15,000 |
| 1996/08/01 | 642 | 642 | 619 | 624 | 33,000 |
| 1996/07/31 | 667 | 667 | 632 | 632 | 27,000 |
| 1996/07/30 | 670 | 670 | 660 | 665 | 15,000 |
| 1996/07/29 | 700 | 700 | 671 | 680 | 25,000 |
| 1996/07/26 | 686 | 686 | 670 | 685 | 11,000 |
| 1996/07/25 | 681 | 700 | 681 | 700 | 12,000 |
| 1996/07/24 | 700 | 700 | 694 | 698 | 16,000 |
| 1996/07/23 | 713 | 713 | 700 | 700 | 15,000 |
| 1996/07/22 | 719 | 719 | 703 | 703 | 11,000 |
| 1996/07/19 | 703 | 710 | 703 | 710 | 4,000 |
| 1996/07/18 | 701 | 701 | 700 | 701 | 6,000 |
| 1996/07/17 | 698 | 700 | 698 | 700 | 8,000 |
| 1996/07/16 | 703 | 703 | 700 | 700 | 9,000 |
| 1996/07/15 | 700 | 700 | 697 | 697 | 6,000 |
| 1996/07/12 | 716 | 716 | 705 | 705 | 14,000 |
| 1996/07/11 | 700 | 706 | 700 | 706 | 3,000 |
| 1996/07/09 | 701 | 701 | 691 | 700 | 9,000 |
| 1996/07/08 | 682 | 710 | 682 | 710 | 3,000 |
| 1996/07/05 | 690 | 690 | 681 | 681 | 11,000 |
| 1996/07/04 | 710 | 710 | 690 | 690 | 11,000 |
| 1996/07/03 | 690 | 710 | 689 | 710 | 24,000 |
| 1996/07/02 | 703 | 705 | 698 | 698 | 15,000 |
| 1996/07/01 | 691 | 700 | 691 | 700 | 9,000 |
| 1996/06/28 | 705 | 705 | 690 | 690 | 12,000 |
| 1996/06/27 | 715 | 715 | 702 | 706 | 30,000 |
| 1996/06/26 | 720 | 728 | 720 | 720 | 29,000 |
| 1996/06/25 | 718 | 725 | 715 | 725 | 17,000 |
| 1996/06/24 | 709 | 718 | 708 | 718 | 13,000 |
| 1996/06/21 | 703 | 705 | 703 | 705 | 5,000 |
| 1996/06/20 | 720 | 720 | 702 | 702 | 23,000 |
| 1996/06/19 | 713 | 713 | 700 | 700 | 17,000 |
| 1996/06/18 | 710 | 725 | 705 | 725 | 12,000 |
| 1996/06/17 | 728 | 728 | 701 | 702 | 27,000 |
| 1996/06/14 | 699 | 715 | 699 | 715 | 28,000 |
| 1996/06/13 | 675 | 680 | 675 | 680 | 10,000 |
| 1996/06/12 | 665 | 699 | 665 | 675 | 37,000 |
| 1996/06/11 | 660 | 677 | 657 | 665 | 11,000 |
| 1996/06/10 | 680 | 680 | 651 | 679 | 9,000 |
| 1996/06/07 | 682 | 690 | 680 | 680 | 11,000 |
| 1996/06/06 | 690 | 700 | 680 | 681 | 17,000 |
| 1996/06/05 | 695 | 696 | 680 | 680 | 12,000 |
| 1996/06/04 | 661 | 712 | 661 | 712 | 34,000 |
| 1996/06/03 | 685 | 690 | 650 | 650 | 24,000 |
| 1996/05/31 | 694 | 695 | 680 | 694 | 29,000 |
| 1996/05/30 | 699 | 704 | 694 | 700 | 19,000 |
| 1996/05/29 | 729 | 729 | 710 | 712 | 23,000 |
| 1996/05/28 | 722 | 722 | 712 | 712 | 21,000 |
| 1996/05/27 | 728 | 735 | 680 | 682 | 92,000 |
| 1996/05/24 | 749 | 749 | 728 | 728 | 16,000 |
| 1996/05/23 | 760 | 761 | 730 | 750 | 48,000 |
| 1996/05/22 | 770 | 776 | 751 | 751 | 61,000 |
| 1996/05/21 | 766 | 768 | 755 | 760 | 68,000 |
| 1996/05/20 | 810 | 812 | 796 | 796 | 52,000 |
| 1996/05/17 | 815 | 830 | 770 | 800 | 149,000 |
| 1996/05/16 | 830 | 860 | 802 | 802 | 453,000 |
| 1996/05/15 | 820 | 860 | 800 | 860 | 1,264,000 |
| 1996/05/14 | 725 | 760 | 718 | 760 | 216,000 |
| 1996/05/13 | 722 | 730 | 713 | 715 | 80,000 |
| 1996/05/10 | 699 | 730 | 699 | 712 | 208,000 |
| 1996/05/09 | 679 | 700 | 675 | 700 | 43,000 |
| 1996/05/08 | 680 | 699 | 675 | 675 | 34,000 |
| 1996/05/07 | 680 | 681 | 680 | 680 | 33,000 |
| 1996/05/02 | 685 | 700 | 680 | 700 | 32,000 |
| 1996/05/01 | 700 | 700 | 685 | 687 | 27,000 |
| 1996/04/30 | 698 | 710 | 688 | 710 | 37,000 |
| 1996/04/26 | 726 | 727 | 700 | 705 | 87,000 |
| 1996/04/25 | 728 | 748 | 707 | 722 | 368,000 |
| 1996/04/24 | 674 | 735 | 669 | 718 | 541,000 |
| 1996/04/23 | 661 | 665 | 650 | 664 | 44,000 |
| 1996/04/22 | 642 | 660 | 641 | 660 | 34,000 |
| 1996/04/19 | 657 | 665 | 640 | 642 | 59,000 |
| 1996/04/18 | 640 | 661 | 630 | 661 | 65,000 |
| 1996/04/17 | 630 | 650 | 630 | 630 | 53,000 |
| 1996/04/16 | 700 | 700 | 640 | 641 | 156,000 |
| 1996/04/15 | 669 | 709 | 655 | 690 | 589,000 |
| 1996/04/12 | 602 | 660 | 602 | 650 | 363,000 |
| 1996/04/11 | 587 | 620 | 580 | 600 | 85,000 |
| 1996/04/10 | 580 | 589 | 571 | 571 | 70,000 |
| 1996/04/09 | 569 | 585 | 569 | 570 | 26,000 |
| 1996/04/08 | 580 | 580 | 569 | 569 | 12,000 |
| 1996/04/05 | 570 | 580 | 565 | 580 | 19,000 |
| 1996/04/04 | 568 | 570 | 560 | 570 | 14,000 |
| 1996/04/03 | 561 | 570 | 541 | 570 | 12,000 |
| 1996/04/02 | 578 | 579 | 570 | 570 | 26,000 |
| 1996/04/01 | 566 | 580 | 566 | 578 | 41,000 |
| 1996/03/29 | 554 | 570 | 554 | 566 | 58,000 |
| 1996/03/28 | 540 | 555 | 540 | 554 | 29,000 |
| 1996/03/27 | 532 | 532 | 531 | 531 | 4,000 |
| 1996/03/26 | 530 | 550 | 530 | 540 | 11,000 |
| 1996/03/25 | 521 | 531 | 521 | 530 | 19,000 |
| 1996/03/22 | 524 | 528 | 520 | 520 | 8,000 |
| 1996/03/21 | 511 | 524 | 502 | 524 | 14,000 |
| 1996/03/19 | 500 | 510 | 490 | 510 | 19,000 |
| 1996/03/18 | 520 | 520 | 520 | 520 | 6,000 |
| 1996/03/15 | 490 | 522 | 490 | 522 | 38,000 |
| 1996/03/14 | 497 | 497 | 490 | 490 | 13,000 |
| 1996/03/12 | 508 | 508 | 497 | 497 | 15,000 |
| 1996/03/11 | 497 | 497 | 495 | 497 | 11,000 |
| 1996/03/08 | 525 | 527 | 516 | 516 | 66,000 |
| 1996/03/07 | 521 | 525 | 520 | 525 | 5,000 |
| 1996/03/06 | 521 | 527 | 520 | 525 | 16,000 |
| 1996/03/05 | 525 | 527 | 525 | 527 | 5,000 |
| 1996/03/04 | 545 | 548 | 545 | 545 | 9,000 |
| 1996/03/01 | 539 | 539 | 539 | 539 | 2,000 |
| 1996/02/29 | 540 | 540 | 521 | 521 | 3,000 |
| 1996/02/28 | 540 | 549 | 535 | 545 | 10,000 |
| 1996/02/27 | 530 | 549 | 530 | 540 | 15,000 |
| 1996/02/26 | 535 | 538 | 530 | 538 | 19,000 |
| 1996/02/23 | 530 | 540 | 530 | 539 | 6,000 |
| 1996/02/22 | 538 | 540 | 525 | 530 | 6,000 |
| 1996/02/21 | 533 | 538 | 520 | 538 | 17,000 |
| 1996/02/20 | 543 | 543 | 543 | 543 | 4,000 |
| 1996/02/19 | 540 | 540 | 520 | 523 | 12,000 |
| 1996/02/16 | 540 | 542 | 540 | 542 | 14,000 |
| 1996/02/15 | 542 | 545 | 540 | 542 | 12,000 |
| 1996/02/14 | 541 | 542 | 541 | 542 | 8,000 |
| 1996/02/13 | 550 | 551 | 540 | 540 | 10,000 |
| 1996/02/09 | 563 | 563 | 552 | 560 | 14,000 |
| 1996/02/08 | 563 | 563 | 552 | 552 | 8,000 |
| 1996/02/07 | 560 | 565 | 560 | 565 | 33,000 |
| 1996/02/06 | 551 | 560 | 551 | 560 | 13,000 |
| 1996/02/05 | 562 | 568 | 550 | 550 | 17,000 |
| 1996/02/02 | 555 | 563 | 555 | 563 | 44,000 |
| 1996/02/01 | 550 | 559 | 547 | 555 | 21,000 |
| 1996/01/31 | 548 | 549 | 540 | 540 | 9,000 |
| 1996/01/30 | 533 | 552 | 533 | 552 | 5,000 |
| 1996/01/29 | 532 | 533 | 532 | 532 | 5,000 |
| 1996/01/26 | 550 | 552 | 542 | 542 | 27,000 |
| 1996/01/25 | 538 | 549 | 538 | 549 | 40,000 |
| 1996/01/24 | 513 | 535 | 513 | 535 | 11,000 |
| 1996/01/23 | 506 | 520 | 503 | 503 | 40,000 |
| 1996/01/22 | 521 | 530 | 520 | 520 | 6,000 |
| 1996/01/19 | 530 | 530 | 520 | 521 | 23,000 |
| 1996/01/18 | 536 | 536 | 530 | 530 | 12,000 |
| 1996/01/17 | 540 | 540 | 532 | 532 | 11,000 |
| 1996/01/16 | 546 | 546 | 540 | 543 | 13,000 |
| 1996/01/12 | 529 | 531 | 529 | 530 | 16,000 |
| 1996/01/11 | 530 | 531 | 530 | 530 | 30,000 |
| 1996/01/10 | 527 | 545 | 527 | 541 | 35,000 |
| 1996/01/09 | 525 | 529 | 525 | 525 | 11,000 |
| 1996/01/08 | 518 | 530 | 518 | 529 | 22,000 |
| 1996/01/05 | 521 | 530 | 518 | 525 | 31,000 |
| 1996/01/04 | 522 | 522 | 510 | 511 | 11,000 |