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 |
|---|---|---|---|---|---|
| 2005/12/30 | 368 | 409 | 368 | 377 | 652,000 |
| 2005/12/29 | 355 | 374 | 349 | 363 | 288,000 |
| 2005/12/28 | 353 | 353 | 347 | 350 | 25,000 |
| 2005/12/27 | 353 | 353 | 348 | 348 | 32,000 |
| 2005/12/26 | 353 | 353 | 348 | 350 | 51,000 |
| 2005/12/22 | 352 | 353 | 348 | 348 | 33,000 |
| 2005/12/21 | 351 | 358 | 347 | 353 | 54,000 |
| 2005/12/20 | 350 | 351 | 348 | 351 | 17,000 |
| 2005/12/19 | 352 | 353 | 345 | 345 | 68,000 |
| 2005/12/16 | 355 | 356 | 351 | 353 | 45,000 |
| 2005/12/15 | 355 | 359 | 352 | 352 | 60,000 |
| 2005/12/14 | 360 | 364 | 356 | 359 | 93,000 |
| 2005/12/13 | 363 | 363 | 353 | 355 | 63,000 |
| 2005/12/12 | 359 | 360 | 357 | 357 | 53,000 |
| 2005/12/09 | 348 | 357 | 348 | 357 | 74,000 |
| 2005/12/08 | 363 | 363 | 351 | 352 | 69,000 |
| 2005/12/07 | 353 | 362 | 353 | 362 | 105,000 |
| 2005/12/06 | 350 | 357 | 348 | 351 | 89,000 |
| 2005/12/05 | 351 | 358 | 347 | 352 | 99,000 |
| 2005/12/02 | 349 | 349 | 345 | 346 | 41,000 |
| 2005/12/01 | 345 | 348 | 342 | 348 | 72,000 |
| 2005/11/30 | 346 | 347 | 343 | 346 | 40,000 |
| 2005/11/29 | 345 | 349 | 343 | 343 | 48,000 |
| 2005/11/28 | 345 | 345 | 342 | 343 | 20,000 |
| 2005/11/25 | 344 | 345 | 341 | 343 | 38,000 |
| 2005/11/24 | 347 | 348 | 344 | 344 | 36,000 |
| 2005/11/22 | 348 | 349 | 345 | 347 | 46,000 |
| 2005/11/21 | 348 | 356 | 344 | 344 | 72,000 |
| 2005/11/18 | 349 | 351 | 343 | 345 | 47,000 |
| 2005/11/17 | 345 | 348 | 343 | 345 | 30,000 |
| 2005/11/16 | 342 | 345 | 341 | 342 | 41,000 |
| 2005/11/15 | 345 | 349 | 344 | 344 | 76,000 |
| 2005/11/14 | 358 | 359 | 351 | 351 | 49,000 |
| 2005/11/11 | 352 | 358 | 351 | 357 | 87,000 |
| 2005/11/10 | 363 | 363 | 351 | 354 | 221,000 |
| 2005/11/09 | 361 | 379 | 358 | 368 | 323,000 |
| 2005/11/08 | 355 | 368 | 352 | 364 | 330,000 |
| 2005/11/07 | 355 | 356 | 351 | 352 | 109,000 |
| 2005/11/04 | 349 | 351 | 347 | 348 | 141,000 |
| 2005/11/02 | 349 | 349 | 343 | 347 | 98,000 |
| 2005/11/01 | 346 | 347 | 342 | 347 | 54,000 |
| 2005/10/31 | 345 | 345 | 340 | 341 | 61,000 |
| 2005/10/28 | 342 | 343 | 339 | 339 | 46,000 |
| 2005/10/27 | 345 | 347 | 336 | 338 | 94,000 |
| 2005/10/26 | 343 | 345 | 339 | 344 | 101,000 |
| 2005/10/25 | 348 | 349 | 336 | 341 | 162,000 |
| 2005/10/24 | 336 | 347 | 336 | 343 | 165,000 |
| 2005/10/21 | 336 | 336 | 333 | 335 | 45,000 |
| 2005/10/20 | 335 | 337 | 332 | 336 | 25,000 |
| 2005/10/19 | 337 | 340 | 333 | 334 | 66,000 |
| 2005/10/18 | 345 | 345 | 336 | 339 | 66,000 |
| 2005/10/17 | 335 | 343 | 335 | 340 | 104,000 |
| 2005/10/14 | 348 | 348 | 332 | 333 | 196,000 |
| 2005/10/13 | 340 | 355 | 333 | 341 | 427,000 |
| 2005/10/12 | 327 | 337 | 327 | 333 | 115,000 |
| 2005/10/11 | 329 | 330 | 327 | 329 | 27,000 |
| 2005/10/07 | 324 | 329 | 324 | 326 | 50,000 |
| 2005/10/06 | 330 | 330 | 325 | 326 | 90,000 |
| 2005/10/05 | 331 | 331 | 328 | 330 | 31,000 |
| 2005/10/04 | 327 | 334 | 327 | 330 | 67,000 |
| 2005/10/03 | 330 | 330 | 320 | 327 | 43,000 |
| 2005/09/30 | 332 | 333 | 327 | 330 | 46,000 |
| 2005/09/29 | 331 | 335 | 331 | 332 | 70,000 |
| 2005/09/28 | 337 | 337 | 328 | 331 | 43,000 |
| 2005/09/27 | 338 | 338 | 328 | 330 | 64,000 |
| 2005/09/26 | 338 | 338 | 330 | 333 | 72,000 |
| 2005/09/22 | 335 | 338 | 332 | 333 | 50,000 |
| 2005/09/21 | 336 | 338 | 333 | 334 | 62,000 |
| 2005/09/20 | 336 | 340 | 330 | 336 | 53,000 |
| 2005/09/16 | 337 | 337 | 333 | 336 | 33,000 |
| 2005/09/15 | 342 | 348 | 331 | 338 | 152,000 |
| 2005/09/14 | 324 | 346 | 324 | 336 | 483,000 |
| 2005/09/13 | 324 | 326 | 322 | 323 | 50,000 |
| 2005/09/12 | 324 | 326 | 323 | 324 | 31,000 |
| 2005/09/09 | 327 | 327 | 320 | 324 | 109,000 |
| 2005/09/08 | 327 | 327 | 321 | 323 | 52,000 |
| 2005/09/07 | 331 | 331 | 322 | 325 | 54,000 |
| 2005/09/06 | 332 | 333 | 330 | 330 | 44,000 |
| 2005/09/05 | 333 | 333 | 330 | 331 | 30,000 |
| 2005/09/02 | 330 | 333 | 329 | 333 | 78,000 |
| 2005/09/01 | 329 | 332 | 329 | 329 | 19,000 |
| 2005/08/31 | 331 | 332 | 328 | 329 | 35,000 |
| 2005/08/30 | 328 | 334 | 328 | 329 | 47,000 |
| 2005/08/29 | 332 | 333 | 328 | 329 | 64,000 |
| 2005/08/26 | 337 | 337 | 331 | 334 | 106,000 |
| 2005/08/25 | 344 | 344 | 332 | 337 | 85,000 |
| 2005/08/24 | 345 | 347 | 336 | 343 | 156,000 |
| 2005/08/23 | 332 | 367 | 328 | 350 | 1,212,000 |
| 2005/08/22 | 327 | 328 | 326 | 327 | 51,000 |
| 2005/08/19 | 331 | 331 | 326 | 329 | 59,000 |
| 2005/08/18 | 327 | 330 | 325 | 326 | 59,000 |
| 2005/08/17 | 326 | 328 | 322 | 325 | 46,000 |
| 2005/08/16 | 331 | 331 | 326 | 326 | 36,000 |
| 2005/08/15 | 325 | 330 | 325 | 327 | 34,000 |
| 2005/08/12 | 334 | 334 | 328 | 330 | 32,000 |
| 2005/08/11 | 330 | 334 | 329 | 334 | 21,000 |
| 2005/08/10 | 327 | 330 | 325 | 328 | 56,000 |
| 2005/08/09 | 318 | 328 | 315 | 325 | 44,000 |
| 2005/08/08 | 311 | 320 | 309 | 318 | 53,000 |
| 2005/08/05 | 328 | 328 | 315 | 320 | 122,000 |
| 2005/08/04 | 334 | 335 | 331 | 333 | 47,000 |
| 2005/08/03 | 341 | 341 | 331 | 335 | 69,000 |
| 2005/08/02 | 337 | 340 | 335 | 338 | 78,000 |
| 2005/08/01 | 339 | 339 | 333 | 334 | 53,000 |
| 2005/07/29 | 336 | 338 | 333 | 335 | 60,000 |
| 2005/07/28 | 333 | 337 | 333 | 334 | 51,000 |
| 2005/07/27 | 335 | 337 | 332 | 334 | 26,000 |
| 2005/07/26 | 334 | 335 | 330 | 335 | 42,000 |
| 2005/07/25 | 334 | 335 | 330 | 331 | 44,000 |
| 2005/07/22 | 335 | 337 | 332 | 334 | 61,000 |
| 2005/07/21 | 338 | 339 | 336 | 337 | 28,000 |
| 2005/07/20 | 340 | 341 | 337 | 338 | 15,000 |
| 2005/07/19 | 340 | 340 | 337 | 340 | 19,000 |
| 2005/07/15 | 340 | 341 | 334 | 337 | 52,000 |
| 2005/07/14 | 338 | 338 | 333 | 335 | 43,000 |
| 2005/07/13 | 344 | 344 | 334 | 338 | 38,000 |
| 2005/07/12 | 339 | 341 | 330 | 341 | 62,000 |
| 2005/07/11 | 331 | 337 | 328 | 335 | 47,000 |
| 2005/07/08 | 334 | 336 | 328 | 331 | 54,000 |
| 2005/07/07 | 340 | 340 | 332 | 334 | 59,000 |
| 2005/07/06 | 339 | 340 | 337 | 339 | 54,000 |
| 2005/07/05 | 347 | 347 | 340 | 341 | 51,000 |
| 2005/07/04 | 348 | 348 | 341 | 345 | 65,000 |
| 2005/07/01 | 345 | 345 | 338 | 339 | 47,000 |
| 2005/06/30 | 348 | 350 | 341 | 346 | 64,000 |
| 2005/06/29 | 344 | 358 | 341 | 348 | 92,000 |
| 2005/06/28 | 335 | 368 | 335 | 344 | 343,000 |
| 2005/06/27 | 338 | 340 | 332 | 334 | 58,000 |
| 2005/06/24 | 345 | 345 | 337 | 341 | 132,000 |
| 2005/06/23 | 370 | 370 | 347 | 347 | 396,000 |
| 2005/06/22 | 337 | 370 | 337 | 357 | 1,122,000 |
| 2005/06/21 | 339 | 339 | 330 | 330 | 97,000 |
| 2005/06/20 | 328 | 335 | 318 | 334 | 138,000 |
| 2005/06/17 | 326 | 326 | 321 | 323 | 46,000 |
| 2005/06/16 | 325 | 330 | 318 | 321 | 103,000 |
| 2005/06/15 | 329 | 333 | 325 | 330 | 101,000 |
| 2005/06/14 | 332 | 333 | 322 | 326 | 107,000 |
| 2005/06/13 | 335 | 337 | 325 | 327 | 234,000 |
| 2005/06/10 | 350 | 350 | 338 | 340 | 120,000 |
| 2005/06/09 | 351 | 354 | 342 | 345 | 118,000 |
| 2005/06/08 | 361 | 362 | 347 | 353 | 446,000 |
| 2005/06/07 | 338 | 378 | 338 | 352 | 1,746,000 |
| 2005/06/06 | 343 | 353 | 325 | 333 | 432,000 |
| 2005/06/03 | 356 | 398 | 342 | 348 | 5,193,000 |
| 2005/06/02 | 284 | 358 | 281 | 351 | 2,528,000 |
| 2005/06/01 | 280 | 282 | 278 | 280 | 40,000 |
| 2005/05/31 | 281 | 281 | 276 | 279 | 40,000 |
| 2005/05/30 | 280 | 281 | 274 | 281 | 32,000 |
| 2005/05/27 | 274 | 274 | 271 | 272 | 41,000 |
| 2005/05/26 | 279 | 279 | 271 | 273 | 25,000 |
| 2005/05/25 | 278 | 279 | 274 | 276 | 38,000 |
| 2005/05/24 | 286 | 291 | 276 | 276 | 66,000 |
| 2005/05/23 | 295 | 296 | 291 | 291 | 12,000 |
| 2005/05/20 | 296 | 297 | 290 | 292 | 21,000 |
| 2005/05/19 | 299 | 305 | 296 | 296 | 37,000 |
| 2005/05/18 | 306 | 307 | 273 | 298 | 84,000 |
| 2005/05/17 | 317 | 317 | 302 | 306 | 80,000 |
| 2005/05/16 | 317 | 317 | 313 | 315 | 55,000 |
| 2005/05/13 | 325 | 325 | 317 | 317 | 68,000 |
| 2005/05/12 | 319 | 327 | 319 | 323 | 44,000 |
| 2005/05/11 | 321 | 326 | 320 | 322 | 47,000 |
| 2005/05/10 | 328 | 331 | 325 | 325 | 41,000 |
| 2005/05/09 | 332 | 332 | 325 | 327 | 50,000 |
| 2005/05/06 | 330 | 330 | 323 | 325 | 65,000 |
| 2005/05/02 | 320 | 329 | 315 | 327 | 59,000 |
| 2005/04/28 | 332 | 332 | 321 | 321 | 64,000 |
| 2005/04/27 | 333 | 336 | 329 | 329 | 59,000 |
| 2005/04/26 | 342 | 344 | 334 | 337 | 107,000 |
| 2005/04/25 | 340 | 346 | 326 | 334 | 166,000 |
| 2005/04/22 | 340 | 341 | 329 | 330 | 353,000 |
| 2005/04/21 | 317 | 325 | 300 | 320 | 129,000 |
| 2005/04/20 | 320 | 335 | 320 | 335 | 94,000 |
| 2005/04/19 | 313 | 323 | 313 | 319 | 82,000 |
| 2005/04/18 | 333 | 333 | 308 | 311 | 172,000 |
| 2005/04/15 | 337 | 339 | 336 | 336 | 75,000 |
| 2005/04/14 | 339 | 343 | 336 | 341 | 57,000 |
| 2005/04/13 | 347 | 348 | 338 | 339 | 115,000 |
| 2005/04/12 | 352 | 370 | 342 | 342 | 523,000 |
| 2005/04/11 | 341 | 342 | 335 | 338 | 97,000 |
| 2005/04/08 | 348 | 348 | 340 | 341 | 86,000 |
| 2005/04/07 | 349 | 349 | 335 | 343 | 157,000 |
| 2005/04/06 | 356 | 356 | 342 | 349 | 213,000 |
| 2005/04/05 | 355 | 358 | 350 | 354 | 132,000 |
| 2005/04/04 | 372 | 376 | 355 | 359 | 254,000 |
| 2005/04/01 | 348 | 385 | 348 | 367 | 1,192,000 |
| 2005/03/31 | 365 | 367 | 337 | 343 | 418,000 |
| 2005/03/30 | 385 | 407 | 355 | 363 | 2,370,000 |
| 2005/03/29 | 342 | 390 | 339 | 355 | 2,464,000 |
| 2005/03/28 | 331 | 331 | 313 | 322 | 124,000 |
| 2005/03/25 | 347 | 347 | 330 | 336 | 123,000 |
| 2005/03/24 | 361 | 361 | 347 | 347 | 158,000 |
| 2005/03/23 | 368 | 368 | 343 | 353 | 226,000 |
| 2005/03/22 | 376 | 378 | 361 | 370 | 156,000 |
| 2005/03/18 | 381 | 385 | 374 | 376 | 197,000 |
| 2005/03/17 | 386 | 390 | 384 | 385 | 126,000 |
| 2005/03/16 | 387 | 393 | 385 | 386 | 122,000 |
| 2005/03/15 | 399 | 400 | 385 | 389 | 239,000 |
| 2005/03/14 | 391 | 407 | 387 | 387 | 476,000 |
| 2005/03/11 | 390 | 396 | 385 | 386 | 184,000 |
| 2005/03/10 | 385 | 410 | 385 | 389 | 562,000 |
| 2005/03/09 | 385 | 387 | 380 | 383 | 96,000 |
| 2005/03/08 | 393 | 393 | 387 | 387 | 116,000 |
| 2005/03/07 | 404 | 408 | 393 | 393 | 329,000 |
| 2005/03/04 | 395 | 415 | 392 | 399 | 439,000 |
| 2005/03/03 | 386 | 430 | 382 | 402 | 2,062,000 |
| 2005/03/02 | 388 | 390 | 381 | 386 | 210,000 |
| 2005/03/01 | 394 | 395 | 382 | 389 | 264,000 |
| 2005/02/28 | 387 | 391 | 381 | 386 | 326,000 |
| 2005/02/25 | 403 | 403 | 383 | 392 | 462,000 |
| 2005/02/24 | 425 | 427 | 394 | 405 | 1,232,000 |
| 2005/02/23 | 390 | 400 | 375 | 385 | 557,000 |
| 2005/02/22 | 423 | 441 | 395 | 401 | 3,984,000 |
| 2005/02/21 | 338 | 408 | 338 | 393 | 4,819,000 |
| 2005/02/18 | 347 | 358 | 330 | 334 | 1,037,000 |
| 2005/02/17 | 394 | 425 | 358 | 362 | 6,908,000 |
| 2005/02/16 | 275 | 354 | 275 | 354 | 4,691,000 |
| 2005/02/15 | 279 | 279 | 271 | 274 | 124,000 |
| 2005/02/14 | 285 | 286 | 274 | 277 | 296,000 |
| 2005/02/10 | 305 | 307 | 282 | 286 | 442,000 |
| 2005/02/09 | 333 | 336 | 301 | 303 | 1,030,000 |
| 2005/02/08 | 310 | 340 | 285 | 313 | 3,349,000 |
| 2005/02/07 | 340 | 379 | 270 | 270 | 4,362,000 |
| 2005/02/04 | 221 | 300 | 221 | 300 | 1,815,000 |
| 2005/02/03 | 218 | 220 | 218 | 220 | 11,000 |
| 2005/02/02 | 216 | 217 | 215 | 217 | 17,000 |
| 2005/02/01 | 215 | 217 | 215 | 215 | 20,000 |
| 2005/01/31 | 223 | 223 | 217 | 217 | 35,000 |
| 2005/01/28 | 220 | 227 | 216 | 220 | 133,000 |
| 2005/01/27 | 214 | 216 | 214 | 215 | 73,000 |
| 2005/01/26 | 213 | 214 | 212 | 212 | 30,000 |
| 2005/01/25 | 211 | 212 | 210 | 210 | 9,000 |
| 2005/01/24 | 211 | 212 | 211 | 211 | 7,000 |
| 2005/01/21 | 213 | 213 | 210 | 210 | 14,000 |
| 2005/01/20 | 212 | 212 | 210 | 210 | 14,000 |
| 2005/01/19 | 212 | 214 | 212 | 212 | 8,000 |
| 2005/01/18 | 214 | 214 | 212 | 212 | 11,000 |
| 2005/01/17 | 214 | 214 | 213 | 214 | 14,000 |
| 2005/01/14 | 215 | 215 | 212 | 212 | 40,000 |
| 2005/01/13 | 213 | 216 | 211 | 216 | 46,000 |
| 2005/01/12 | 213 | 214 | 210 | 214 | 39,000 |
| 2005/01/11 | 209 | 214 | 209 | 214 | 72,000 |
| 2005/01/07 | 207 | 209 | 206 | 208 | 41,000 |
| 2005/01/06 | 205 | 207 | 205 | 206 | 38,000 |
| 2005/01/05 | 204 | 205 | 203 | 204 | 32,000 |
| 2005/01/04 | 205 | 206 | 203 | 205 | 30,000 |