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 |
|---|---|---|---|---|---|
| 2006/12/29 | 289 | 299 | 289 | 296 | 9,000 |
| 2006/12/28 | 292 | 298 | 291 | 294 | 18,000 |
| 2006/12/27 | 295 | 301 | 290 | 296 | 26,000 |
| 2006/12/26 | 287 | 295 | 286 | 287 | 22,000 |
| 2006/12/25 | 290 | 300 | 288 | 292 | 32,000 |
| 2006/12/22 | 295 | 300 | 293 | 293 | 28,000 |
| 2006/12/21 | 293 | 300 | 292 | 299 | 26,000 |
| 2006/12/20 | 291 | 298 | 291 | 296 | 21,000 |
| 2006/12/19 | 292 | 297 | 292 | 295 | 14,000 |
| 2006/12/18 | 289 | 298 | 288 | 296 | 23,000 |
| 2006/12/15 | 290 | 296 | 290 | 293 | 5,000 |
| 2006/12/14 | 292 | 295 | 289 | 293 | 23,000 |
| 2006/12/13 | 284 | 292 | 284 | 292 | 11,000 |
| 2006/12/12 | 294 | 295 | 286 | 288 | 21,000 |
| 2006/12/11 | 290 | 292 | 290 | 292 | 12,000 |
| 2006/12/08 | 287 | 287 | 284 | 286 | 25,000 |
| 2006/12/07 | 282 | 286 | 282 | 286 | 19,000 |
| 2006/12/06 | 282 | 287 | 282 | 286 | 12,000 |
| 2006/12/05 | 285 | 285 | 283 | 284 | 9,000 |
| 2006/12/04 | 279 | 285 | 279 | 285 | 17,000 |
| 2006/12/01 | 283 | 284 | 283 | 283 | 8,000 |
| 2006/11/30 | 280 | 283 | 280 | 283 | 12,000 |
| 2006/11/29 | 280 | 282 | 277 | 279 | 12,000 |
| 2006/11/28 | 275 | 278 | 274 | 276 | 32,000 |
| 2006/11/27 | 275 | 283 | 275 | 283 | 10,000 |
| 2006/11/24 | 274 | 278 | 272 | 278 | 12,000 |
| 2006/11/22 | 270 | 276 | 268 | 271 | 25,000 |
| 2006/11/21 | 274 | 278 | 271 | 271 | 21,000 |
| 2006/11/20 | 283 | 283 | 274 | 274 | 31,000 |
| 2006/11/17 | 287 | 287 | 283 | 283 | 12,000 |
| 2006/11/16 | 288 | 289 | 286 | 286 | 10,000 |
| 2006/11/15 | 293 | 293 | 285 | 287 | 26,000 |
| 2006/11/14 | 299 | 299 | 293 | 293 | 13,000 |
| 2006/11/13 | 292 | 300 | 287 | 287 | 15,000 |
| 2006/11/10 | 291 | 293 | 281 | 293 | 18,000 |
| 2006/11/09 | 296 | 299 | 293 | 294 | 15,000 |
| 2006/11/08 | 298 | 298 | 296 | 298 | 16,000 |
| 2006/11/07 | 297 | 298 | 297 | 298 | 7,000 |
| 2006/11/06 | 298 | 300 | 295 | 295 | 7,000 |
| 2006/11/02 | 300 | 301 | 298 | 298 | 5,000 |
| 2006/11/01 | 305 | 305 | 298 | 301 | 24,000 |
| 2006/10/31 | 304 | 305 | 301 | 301 | 16,000 |
| 2006/10/30 | 304 | 307 | 304 | 304 | 25,000 |
| 2006/10/27 | 312 | 312 | 307 | 307 | 18,000 |
| 2006/10/26 | 310 | 310 | 306 | 307 | 16,000 |
| 2006/10/25 | 305 | 310 | 303 | 308 | 42,000 |
| 2006/10/24 | 306 | 313 | 306 | 310 | 39,000 |
| 2006/10/23 | 307 | 309 | 300 | 302 | 68,000 |
| 2006/10/20 | 312 | 312 | 299 | 306 | 56,000 |
| 2006/10/19 | 312 | 320 | 312 | 312 | 25,000 |
| 2006/10/18 | 319 | 329 | 312 | 312 | 199,000 |
| 2006/10/17 | 299 | 323 | 299 | 315 | 312,000 |
| 2006/10/16 | 297 | 298 | 297 | 298 | 2,000 |
| 2006/10/13 | 293 | 298 | 293 | 297 | 15,000 |
| 2006/10/12 | 293 | 297 | 290 | 295 | 25,000 |
| 2006/10/11 | 292 | 292 | 291 | 291 | 9,000 |
| 2006/10/10 | 298 | 298 | 293 | 293 | 35,000 |
| 2006/10/06 | 298 | 298 | 295 | 295 | 22,000 |
| 2006/10/05 | 293 | 296 | 292 | 292 | 6,000 |
| 2006/10/04 | 293 | 300 | 293 | 295 | 15,000 |
| 2006/10/03 | 293 | 299 | 290 | 298 | 13,000 |
| 2006/10/02 | 293 | 295 | 281 | 292 | 22,000 |
| 2006/09/29 | 299 | 299 | 292 | 292 | 15,000 |
| 2006/09/28 | 299 | 299 | 295 | 297 | 9,000 |
| 2006/09/27 | 290 | 299 | 290 | 298 | 18,000 |
| 2006/09/26 | 299 | 300 | 290 | 298 | 11,000 |
| 2006/09/25 | 288 | 299 | 287 | 297 | 11,000 |
| 2006/09/22 | 278 | 288 | 278 | 285 | 15,000 |
| 2006/09/21 | 285 | 285 | 280 | 280 | 25,000 |
| 2006/09/20 | 284 | 290 | 284 | 285 | 11,000 |
| 2006/09/19 | 284 | 290 | 284 | 290 | 8,000 |
| 2006/09/15 | 283 | 287 | 283 | 287 | 4,000 |
| 2006/09/14 | 289 | 295 | 281 | 282 | 23,000 |
| 2006/09/13 | 292 | 293 | 290 | 290 | 11,000 |
| 2006/09/12 | 295 | 300 | 292 | 292 | 24,000 |
| 2006/09/11 | 299 | 300 | 297 | 300 | 4,000 |
| 2006/09/08 | 296 | 300 | 296 | 300 | 33,000 |
| 2006/09/07 | 299 | 302 | 299 | 301 | 15,000 |
| 2006/09/06 | 305 | 305 | 304 | 304 | 8,000 |
| 2006/09/05 | 306 | 306 | 299 | 300 | 29,000 |
| 2006/09/04 | 300 | 307 | 298 | 303 | 23,000 |
| 2006/09/01 | 304 | 304 | 297 | 301 | 17,000 |
| 2006/08/31 | 296 | 301 | 296 | 299 | 8,000 |
| 2006/08/30 | 297 | 302 | 296 | 298 | 12,000 |
| 2006/08/29 | 295 | 297 | 294 | 297 | 25,000 |
| 2006/08/28 | 300 | 303 | 300 | 300 | 20,000 |
| 2006/08/25 | 307 | 310 | 305 | 310 | 30,000 |
| 2006/08/24 | 305 | 308 | 305 | 305 | 13,000 |
| 2006/08/23 | 303 | 305 | 303 | 305 | 7,000 |
| 2006/08/22 | 301 | 304 | 301 | 303 | 35,000 |
| 2006/08/21 | 305 | 308 | 301 | 308 | 19,000 |
| 2006/08/18 | 303 | 303 | 299 | 303 | 17,000 |
| 2006/08/17 | 303 | 303 | 302 | 303 | 13,000 |
| 2006/08/16 | 301 | 305 | 301 | 303 | 19,000 |
| 2006/08/15 | 296 | 300 | 296 | 300 | 14,000 |
| 2006/08/14 | 300 | 300 | 296 | 299 | 10,000 |
| 2006/08/11 | 295 | 298 | 295 | 298 | 12,000 |
| 2006/08/10 | 300 | 300 | 295 | 299 | 7,000 |
| 2006/08/09 | 297 | 299 | 292 | 297 | 18,000 |
| 2006/08/08 | 297 | 300 | 293 | 297 | 6,000 |
| 2006/08/07 | 300 | 300 | 294 | 295 | 9,000 |
| 2006/08/04 | 299 | 299 | 299 | 299 | 7,000 |
| 2006/08/03 | 300 | 300 | 296 | 299 | 7,000 |
| 2006/08/02 | 297 | 299 | 294 | 299 | 9,000 |
| 2006/08/01 | 300 | 300 | 294 | 295 | 19,000 |
| 2006/07/31 | 295 | 297 | 295 | 297 | 7,000 |
| 2006/07/28 | 287 | 295 | 285 | 292 | 15,000 |
| 2006/07/27 | 285 | 287 | 276 | 287 | 18,000 |
| 2006/07/26 | 284 | 284 | 283 | 283 | 7,000 |
| 2006/07/25 | 281 | 283 | 280 | 281 | 17,000 |
| 2006/07/24 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/07/21 | 285 | 285 | 285 | 285 | 6,000 |
| 2006/07/20 | 279 | 285 | 279 | 285 | 17,000 |
| 2006/07/19 | 275 | 281 | 275 | 278 | 21,000 |
| 2006/07/18 | 285 | 285 | 276 | 276 | 28,000 |
| 2006/07/14 | 292 | 292 | 287 | 287 | 19,000 |
| 2006/07/13 | 286 | 294 | 286 | 294 | 43,000 |
| 2006/07/12 | 299 | 300 | 298 | 298 | 15,000 |
| 2006/07/11 | 304 | 306 | 302 | 302 | 16,000 |
| 2006/07/10 | 302 | 304 | 300 | 304 | 12,000 |
| 2006/07/07 | 308 | 308 | 303 | 303 | 9,000 |
| 2006/07/06 | 308 | 308 | 303 | 303 | 13,000 |
| 2006/07/05 | 307 | 307 | 304 | 304 | 13,000 |
| 2006/07/04 | 311 | 311 | 304 | 306 | 42,000 |
| 2006/07/03 | 303 | 303 | 299 | 300 | 11,000 |
| 2006/06/30 | 304 | 304 | 296 | 297 | 37,000 |
| 2006/06/29 | 301 | 301 | 297 | 297 | 53,000 |
| 2006/06/28 | 303 | 307 | 301 | 301 | 17,000 |
| 2006/06/27 | 307 | 308 | 306 | 308 | 16,000 |
| 2006/06/26 | 301 | 308 | 301 | 306 | 18,000 |
| 2006/06/23 | 313 | 313 | 304 | 310 | 19,000 |
| 2006/06/22 | 319 | 319 | 311 | 316 | 18,000 |
| 2006/06/21 | 311 | 338 | 309 | 319 | 113,000 |
| 2006/06/20 | 300 | 300 | 296 | 296 | 4,000 |
| 2006/06/19 | 312 | 312 | 300 | 300 | 15,000 |
| 2006/06/16 | 287 | 299 | 287 | 297 | 30,000 |
| 2006/06/15 | 283 | 291 | 283 | 286 | 4,000 |
| 2006/06/14 | 277 | 280 | 275 | 280 | 23,000 |
| 2006/06/13 | 285 | 285 | 280 | 280 | 14,000 |
| 2006/06/12 | 277 | 285 | 276 | 281 | 13,000 |
| 2006/06/09 | 275 | 285 | 275 | 285 | 36,000 |
| 2006/06/08 | 278 | 280 | 263 | 280 | 54,000 |
| 2006/06/07 | 300 | 300 | 293 | 293 | 25,000 |
| 2006/06/06 | 302 | 303 | 300 | 300 | 19,000 |
| 2006/06/05 | 304 | 305 | 302 | 302 | 16,000 |
| 2006/06/02 | 306 | 306 | 293 | 302 | 57,000 |
| 2006/06/01 | 308 | 312 | 305 | 306 | 18,000 |
| 2006/05/31 | 307 | 310 | 307 | 307 | 14,000 |
| 2006/05/30 | 311 | 314 | 307 | 314 | 24,000 |
| 2006/05/29 | 314 | 314 | 309 | 309 | 9,000 |
| 2006/05/26 | 315 | 315 | 310 | 314 | 15,000 |
| 2006/05/25 | 311 | 314 | 307 | 307 | 19,000 |
| 2006/05/24 | 312 | 312 | 305 | 306 | 57,000 |
| 2006/05/23 | 310 | 315 | 309 | 309 | 13,000 |
| 2006/05/22 | 322 | 322 | 317 | 318 | 13,000 |
| 2006/05/19 | 312 | 314 | 312 | 314 | 11,000 |
| 2006/05/18 | 310 | 311 | 306 | 310 | 44,000 |
| 2006/05/17 | 307 | 311 | 307 | 311 | 33,000 |
| 2006/05/16 | 318 | 320 | 308 | 309 | 59,000 |
| 2006/05/15 | 314 | 322 | 314 | 322 | 29,000 |
| 2006/05/12 | 330 | 334 | 328 | 329 | 31,000 |
| 2006/05/11 | 332 | 332 | 330 | 331 | 13,000 |
| 2006/05/10 | 331 | 332 | 331 | 332 | 8,000 |
| 2006/05/09 | 331 | 334 | 331 | 332 | 11,000 |
| 2006/05/08 | 333 | 335 | 331 | 332 | 30,000 |
| 2006/05/02 | 332 | 334 | 327 | 332 | 18,000 |
| 2006/05/01 | 330 | 335 | 330 | 332 | 9,000 |
| 2006/04/28 | 333 | 337 | 332 | 335 | 13,000 |
| 2006/04/27 | 333 | 337 | 331 | 333 | 29,000 |
| 2006/04/26 | 337 | 337 | 333 | 333 | 22,000 |
| 2006/04/25 | 334 | 339 | 332 | 336 | 23,000 |
| 2006/04/24 | 337 | 350 | 331 | 334 | 136,000 |
| 2006/04/21 | 330 | 336 | 326 | 334 | 45,000 |
| 2006/04/20 | 329 | 333 | 326 | 326 | 43,000 |
| 2006/04/19 | 338 | 338 | 328 | 328 | 37,000 |
| 2006/04/18 | 330 | 330 | 328 | 329 | 24,000 |
| 2006/04/17 | 336 | 337 | 330 | 330 | 21,000 |
| 2006/04/14 | 343 | 343 | 330 | 335 | 45,000 |
| 2006/04/13 | 345 | 345 | 340 | 341 | 15,000 |
| 2006/04/12 | 342 | 348 | 339 | 340 | 19,000 |
| 2006/04/11 | 343 | 343 | 340 | 341 | 38,000 |
| 2006/04/10 | 345 | 346 | 340 | 346 | 23,000 |
| 2006/04/07 | 345 | 352 | 345 | 348 | 33,000 |
| 2006/04/06 | 347 | 350 | 346 | 348 | 21,000 |
| 2006/04/05 | 345 | 353 | 343 | 353 | 23,000 |
| 2006/04/04 | 348 | 350 | 345 | 345 | 38,000 |
| 2006/04/03 | 350 | 355 | 346 | 350 | 28,000 |
| 2006/03/31 | 353 | 358 | 346 | 346 | 29,000 |
| 2006/03/30 | 351 | 351 | 346 | 346 | 41,000 |
| 2006/03/29 | 357 | 360 | 344 | 358 | 126,000 |
| 2006/03/28 | 335 | 369 | 335 | 356 | 254,000 |
| 2006/03/27 | 333 | 333 | 327 | 332 | 34,000 |
| 2006/03/24 | 328 | 329 | 327 | 328 | 19,000 |
| 2006/03/23 | 335 | 335 | 326 | 327 | 13,000 |
| 2006/03/22 | 330 | 331 | 326 | 326 | 17,000 |
| 2006/03/20 | 327 | 331 | 327 | 329 | 18,000 |
| 2006/03/17 | 325 | 325 | 320 | 322 | 28,000 |
| 2006/03/16 | 332 | 332 | 325 | 331 | 26,000 |
| 2006/03/15 | 335 | 335 | 324 | 327 | 20,000 |
| 2006/03/14 | 337 | 337 | 330 | 332 | 17,000 |
| 2006/03/13 | 340 | 341 | 330 | 332 | 26,000 |
| 2006/03/10 | 326 | 337 | 324 | 331 | 60,000 |
| 2006/03/09 | 311 | 320 | 310 | 320 | 33,000 |
| 2006/03/08 | 313 | 314 | 310 | 311 | 24,000 |
| 2006/03/07 | 311 | 314 | 310 | 312 | 20,000 |
| 2006/03/06 | 316 | 317 | 313 | 314 | 17,000 |
| 2006/03/03 | 319 | 321 | 316 | 319 | 23,000 |
| 2006/03/02 | 326 | 329 | 319 | 319 | 19,000 |
| 2006/03/01 | 323 | 327 | 322 | 325 | 17,000 |
| 2006/02/28 | 328 | 330 | 323 | 328 | 41,000 |
| 2006/02/27 | 345 | 345 | 328 | 328 | 27,000 |
| 2006/02/24 | 342 | 342 | 331 | 331 | 22,000 |
| 2006/02/23 | 332 | 337 | 332 | 337 | 21,000 |
| 2006/02/22 | 317 | 328 | 317 | 328 | 37,000 |
| 2006/02/21 | 308 | 319 | 308 | 312 | 74,000 |
| 2006/02/20 | 330 | 330 | 312 | 313 | 48,000 |
| 2006/02/17 | 344 | 344 | 332 | 333 | 50,000 |
| 2006/02/16 | 340 | 348 | 340 | 342 | 19,000 |
| 2006/02/15 | 345 | 347 | 342 | 343 | 26,000 |
| 2006/02/14 | 333 | 343 | 333 | 340 | 45,000 |
| 2006/02/13 | 343 | 350 | 333 | 333 | 70,000 |
| 2006/02/10 | 359 | 360 | 345 | 358 | 55,000 |
| 2006/02/09 | 365 | 367 | 360 | 360 | 16,000 |
| 2006/02/08 | 370 | 370 | 358 | 358 | 37,000 |
| 2006/02/07 | 366 | 370 | 366 | 369 | 17,000 |
| 2006/02/06 | 362 | 366 | 360 | 366 | 20,000 |
| 2006/02/03 | 370 | 370 | 357 | 357 | 24,000 |
| 2006/02/02 | 367 | 371 | 365 | 367 | 53,000 |
| 2006/02/01 | 358 | 363 | 357 | 363 | 32,000 |
| 2006/01/31 | 365 | 367 | 364 | 364 | 38,000 |
| 2006/01/30 | 364 | 369 | 362 | 362 | 40,000 |
| 2006/01/27 | 368 | 368 | 356 | 363 | 29,000 |
| 2006/01/26 | 354 | 361 | 352 | 355 | 32,000 |
| 2006/01/25 | 346 | 352 | 346 | 349 | 25,000 |
| 2006/01/24 | 343 | 349 | 343 | 349 | 40,000 |
| 2006/01/23 | 339 | 343 | 335 | 343 | 59,000 |
| 2006/01/20 | 360 | 361 | 345 | 349 | 110,000 |
| 2006/01/19 | 340 | 360 | 331 | 356 | 64,000 |
| 2006/01/18 | 369 | 369 | 325 | 340 | 107,000 |
| 2006/01/17 | 386 | 386 | 361 | 365 | 95,000 |
| 2006/01/16 | 381 | 388 | 380 | 388 | 101,000 |
| 2006/01/13 | 382 | 383 | 376 | 377 | 54,000 |
| 2006/01/12 | 382 | 382 | 377 | 381 | 60,000 |
| 2006/01/11 | 383 | 383 | 371 | 373 | 107,000 |
| 2006/01/10 | 382 | 386 | 381 | 383 | 63,000 |
| 2006/01/06 | 386 | 388 | 378 | 384 | 102,000 |
| 2006/01/05 | 383 | 386 | 371 | 385 | 162,000 |
| 2006/01/04 | 390 | 390 | 378 | 383 | 166,000 |