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 |
|---|---|---|---|---|---|
| 2008/12/30 | 146 | 146 | 145 | 145 | 2,000 |
| 2008/12/29 | 142 | 142 | 142 | 142 | 3,000 |
| 2008/12/26 | 146 | 146 | 146 | 146 | 6,000 |
| 2008/12/25 | 144 | 147 | 142 | 143 | 14,000 |
| 2008/12/24 | 149 | 149 | 145 | 146 | 3,000 |
| 2008/12/22 | 144 | 149 | 144 | 149 | 13,000 |
| 2008/12/19 | 145 | 154 | 145 | 147 | 26,000 |
| 2008/12/18 | 156 | 158 | 155 | 158 | 9,000 |
| 2008/12/17 | 156 | 156 | 150 | 150 | 5,000 |
| 2008/12/16 | 143 | 150 | 143 | 150 | 11,000 |
| 2008/12/15 | 140 | 145 | 140 | 140 | 9,000 |
| 2008/12/12 | 146 | 146 | 138 | 139 | 25,000 |
| 2008/12/11 | 139 | 139 | 135 | 137 | 19,000 |
| 2008/12/10 | 141 | 141 | 136 | 138 | 8,000 |
| 2008/12/09 | 137 | 140 | 137 | 138 | 4,000 |
| 2008/12/08 | 140 | 140 | 136 | 137 | 21,000 |
| 2008/12/05 | 136 | 138 | 132 | 135 | 12,000 |
| 2008/12/04 | 136 | 136 | 132 | 134 | 7,000 |
| 2008/12/03 | 131 | 137 | 131 | 137 | 21,000 |
| 2008/12/02 | 131 | 140 | 131 | 131 | 19,000 |
| 2008/12/01 | 140 | 140 | 132 | 132 | 5,000 |
| 2008/11/28 | 137 | 138 | 137 | 138 | 5,000 |
| 2008/11/27 | 131 | 134 | 131 | 134 | 4,000 |
| 2008/11/26 | 131 | 136 | 130 | 136 | 7,000 |
| 2008/11/25 | 138 | 138 | 136 | 136 | 3,000 |
| 2008/11/21 | 130 | 137 | 130 | 132 | 9,000 |
| 2008/11/20 | 136 | 137 | 135 | 135 | 3,000 |
| 2008/11/19 | 136 | 136 | 135 | 135 | 5,000 |
| 2008/11/18 | 136 | 136 | 130 | 130 | 3,000 |
| 2008/11/17 | 134 | 135 | 131 | 134 | 5,000 |
| 2008/11/14 | 130 | 133 | 130 | 130 | 11,000 |
| 2008/11/13 | 129 | 135 | 128 | 135 | 12,000 |
| 2008/11/12 | 127 | 131 | 127 | 130 | 6,000 |
| 2008/11/11 | 131 | 132 | 127 | 128 | 8,000 |
| 2008/11/10 | 131 | 133 | 129 | 131 | 11,000 |
| 2008/11/07 | 131 | 131 | 121 | 129 | 24,000 |
| 2008/11/06 | 122 | 130 | 121 | 128 | 59,000 |
| 2008/11/05 | 137 | 139 | 137 | 137 | 5,000 |
| 2008/11/04 | 138 | 140 | 135 | 135 | 10,000 |
| 2008/10/31 | 135 | 136 | 131 | 134 | 23,000 |
| 2008/10/30 | 142 | 142 | 130 | 132 | 34,000 |
| 2008/10/29 | 132 | 138 | 126 | 138 | 14,000 |
| 2008/10/28 | 120 | 126 | 118 | 125 | 22,000 |
| 2008/10/27 | 124 | 131 | 124 | 125 | 20,000 |
| 2008/10/24 | 132 | 132 | 123 | 127 | 21,000 |
| 2008/10/23 | 135 | 139 | 134 | 139 | 10,000 |
| 2008/10/22 | 137 | 143 | 137 | 143 | 5,000 |
| 2008/10/21 | 151 | 152 | 145 | 145 | 11,000 |
| 2008/10/20 | 159 | 159 | 148 | 150 | 9,000 |
| 2008/10/17 | 150 | 150 | 135 | 135 | 13,000 |
| 2008/10/16 | 134 | 139 | 131 | 131 | 9,000 |
| 2008/10/15 | 135 | 145 | 135 | 140 | 10,000 |
| 2008/10/14 | 131 | 145 | 131 | 140 | 13,000 |
| 2008/10/10 | 135 | 135 | 118 | 128 | 23,000 |
| 2008/10/09 | 130 | 140 | 130 | 135 | 19,000 |
| 2008/10/08 | 146 | 146 | 131 | 132 | 14,000 |
| 2008/10/07 | 149 | 149 | 130 | 146 | 27,000 |
| 2008/10/06 | 167 | 167 | 149 | 149 | 21,000 |
| 2008/10/03 | 158 | 162 | 158 | 162 | 8,000 |
| 2008/10/02 | 158 | 159 | 158 | 158 | 5,000 |
| 2008/10/01 | 160 | 160 | 157 | 157 | 9,000 |
| 2008/09/30 | 157 | 160 | 155 | 160 | 19,000 |
| 2008/09/29 | 169 | 169 | 165 | 165 | 9,000 |
| 2008/09/26 | 169 | 171 | 165 | 166 | 20,000 |
| 2008/09/25 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/09/24 | 179 | 180 | 179 | 180 | 3,000 |
| 2008/09/22 | 180 | 180 | 179 | 179 | 9,000 |
| 2008/09/19 | 167 | 180 | 167 | 180 | 13,000 |
| 2008/09/18 | 167 | 168 | 165 | 165 | 12,000 |
| 2008/09/17 | 162 | 166 | 162 | 165 | 5,000 |
| 2008/09/16 | 163 | 165 | 159 | 165 | 22,000 |
| 2008/09/12 | 180 | 180 | 172 | 172 | 20,000 |
| 2008/09/11 | 166 | 174 | 166 | 167 | 11,000 |
| 2008/09/10 | 167 | 176 | 165 | 176 | 16,000 |
| 2008/09/09 | 173 | 173 | 173 | 173 | 2,000 |
| 2008/09/08 | 172 | 180 | 172 | 180 | 13,000 |
| 2008/09/05 | 179 | 182 | 172 | 172 | 28,000 |
| 2008/09/04 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/09/03 | 187 | 187 | 187 | 187 | 2,000 |
| 2008/09/02 | 181 | 183 | 180 | 182 | 19,000 |
| 2008/09/01 | 183 | 183 | 175 | 181 | 18,000 |
| 2008/08/29 | 185 | 187 | 185 | 187 | 17,000 |
| 2008/08/28 | 185 | 185 | 182 | 185 | 10,000 |
| 2008/08/27 | 185 | 189 | 184 | 185 | 10,000 |
| 2008/08/26 | 189 | 189 | 185 | 185 | 3,000 |
| 2008/08/25 | 189 | 190 | 189 | 190 | 7,000 |
| 2008/08/22 | 188 | 189 | 186 | 189 | 21,000 |
| 2008/08/21 | 186 | 188 | 186 | 188 | 8,000 |
| 2008/08/20 | 187 | 189 | 187 | 189 | 2,000 |
| 2008/08/19 | 190 | 190 | 187 | 187 | 3,000 |
| 2008/08/18 | 190 | 191 | 186 | 190 | 13,000 |
| 2008/08/15 | 187 | 187 | 186 | 187 | 4,000 |
| 2008/08/14 | 191 | 191 | 187 | 187 | 8,000 |
| 2008/08/13 | 191 | 195 | 191 | 191 | 4,000 |
| 2008/08/12 | 193 | 193 | 190 | 190 | 7,000 |
| 2008/08/11 | 199 | 199 | 193 | 193 | 10,000 |
| 2008/08/08 | 191 | 194 | 190 | 194 | 5,000 |
| 2008/08/07 | 194 | 194 | 190 | 190 | 3,000 |
| 2008/08/06 | 192 | 195 | 190 | 190 | 9,000 |
| 2008/08/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/08/04 | 200 | 200 | 195 | 195 | 6,000 |
| 2008/08/01 | 198 | 198 | 194 | 195 | 4,000 |
| 2008/07/31 | 193 | 200 | 190 | 190 | 10,000 |
| 2008/07/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/07/29 | 191 | 191 | 190 | 190 | 2,000 |
| 2008/07/28 | 191 | 191 | 191 | 191 | 2,000 |
| 2008/07/25 | 196 | 200 | 192 | 192 | 4,000 |
| 2008/07/24 | 196 | 200 | 194 | 199 | 13,000 |
| 2008/07/23 | 190 | 195 | 190 | 194 | 5,000 |
| 2008/07/22 | 190 | 190 | 185 | 190 | 4,000 |
| 2008/07/18 | 190 | 190 | 185 | 185 | 11,000 |
| 2008/07/17 | 193 | 193 | 192 | 192 | 2,000 |
| 2008/07/16 | 191 | 194 | 188 | 194 | 5,000 |
| 2008/07/15 | 191 | 191 | 186 | 191 | 8,000 |
| 2008/07/14 | 191 | 191 | 187 | 188 | 10,000 |
| 2008/07/11 | 189 | 193 | 187 | 190 | 15,000 |
| 2008/07/10 | 190 | 193 | 190 | 193 | 5,000 |
| 2008/07/09 | 195 | 196 | 190 | 190 | 13,000 |
| 2008/07/08 | 202 | 202 | 197 | 197 | 3,000 |
| 2008/07/07 | 198 | 200 | 198 | 200 | 4,000 |
| 2008/07/04 | 190 | 198 | 190 | 198 | 7,000 |
| 2008/07/03 | 192 | 192 | 191 | 192 | 7,000 |
| 2008/07/02 | 200 | 200 | 193 | 194 | 5,000 |
| 2008/07/01 | 195 | 201 | 195 | 200 | 12,000 |
| 2008/06/30 | 198 | 198 | 190 | 191 | 6,000 |
| 2008/06/27 | 195 | 199 | 193 | 199 | 11,000 |
| 2008/06/26 | 197 | 199 | 197 | 198 | 7,000 |
| 2008/06/25 | 201 | 201 | 196 | 196 | 14,000 |
| 2008/06/24 | 199 | 201 | 198 | 201 | 11,000 |
| 2008/06/23 | 195 | 195 | 194 | 195 | 6,000 |
| 2008/06/20 | 197 | 197 | 197 | 197 | 7,000 |
| 2008/06/19 | 197 | 200 | 197 | 197 | 6,000 |
| 2008/06/18 | 202 | 202 | 195 | 195 | 13,000 |
| 2008/06/17 | 197 | 197 | 197 | 197 | 2,000 |
| 2008/06/16 | 204 | 204 | 199 | 199 | 6,000 |
| 2008/06/13 | 199 | 200 | 198 | 199 | 20,000 |
| 2008/06/12 | 205 | 205 | 199 | 205 | 29,000 |
| 2008/06/11 | 199 | 199 | 195 | 195 | 5,000 |
| 2008/06/10 | 194 | 196 | 193 | 195 | 7,000 |
| 2008/06/09 | 196 | 196 | 196 | 196 | 4,000 |
| 2008/06/06 | 204 | 207 | 199 | 200 | 35,000 |
| 2008/06/05 | 195 | 204 | 195 | 204 | 26,000 |
| 2008/06/04 | 192 | 195 | 192 | 195 | 17,000 |
| 2008/06/03 | 187 | 192 | 187 | 191 | 14,000 |
| 2008/06/02 | 185 | 191 | 185 | 186 | 6,000 |
| 2008/05/30 | 185 | 188 | 185 | 188 | 7,000 |
| 2008/05/29 | 184 | 187 | 184 | 187 | 4,000 |
| 2008/05/28 | 186 | 189 | 184 | 185 | 6,000 |
| 2008/05/27 | 186 | 189 | 184 | 189 | 4,000 |
| 2008/05/26 | 192 | 192 | 185 | 186 | 14,000 |
| 2008/05/23 | 185 | 191 | 185 | 189 | 13,000 |
| 2008/05/22 | 183 | 187 | 182 | 187 | 16,000 |
| 2008/05/21 | 185 | 188 | 183 | 183 | 13,000 |
| 2008/05/20 | 187 | 190 | 185 | 185 | 13,000 |
| 2008/05/19 | 192 | 192 | 190 | 190 | 9,000 |
| 2008/05/16 | 190 | 190 | 187 | 187 | 8,000 |
| 2008/05/15 | 188 | 194 | 187 | 189 | 13,000 |
| 2008/05/14 | 186 | 193 | 186 | 193 | 12,000 |
| 2008/05/13 | 186 | 186 | 185 | 185 | 2,000 |
| 2008/05/12 | 187 | 187 | 182 | 184 | 6,000 |
| 2008/05/09 | 191 | 191 | 187 | 187 | 3,000 |
| 2008/05/08 | 188 | 193 | 187 | 193 | 14,000 |
| 2008/05/07 | 189 | 189 | 188 | 188 | 5,000 |
| 2008/05/02 | 185 | 186 | 184 | 186 | 6,000 |
| 2008/05/01 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/04/30 | 183 | 186 | 182 | 183 | 8,000 |
| 2008/04/28 | 183 | 189 | 180 | 189 | 10,000 |
| 2008/04/25 | 184 | 185 | 184 | 185 | 3,000 |
| 2008/04/24 | 180 | 180 | 179 | 179 | 8,000 |
| 2008/04/23 | 180 | 183 | 177 | 180 | 8,000 |
| 2008/04/22 | 186 | 186 | 182 | 182 | 2,000 |
| 2008/04/21 | 181 | 181 | 181 | 181 | 10,000 |
| 2008/04/18 | 184 | 184 | 183 | 183 | 18,000 |
| 2008/04/17 | 184 | 187 | 183 | 183 | 8,000 |
| 2008/04/16 | 184 | 187 | 183 | 183 | 18,000 |
| 2008/04/15 | 184 | 185 | 184 | 185 | 4,000 |
| 2008/04/14 | 189 | 189 | 188 | 188 | 5,000 |
| 2008/04/11 | 187 | 188 | 187 | 188 | 3,000 |
| 2008/04/10 | 185 | 185 | 182 | 182 | 5,000 |
| 2008/04/09 | 188 | 188 | 187 | 187 | 4,000 |
| 2008/04/08 | 192 | 192 | 188 | 189 | 5,000 |
| 2008/04/07 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/04/04 | 187 | 190 | 187 | 190 | 3,000 |
| 2008/04/03 | 190 | 190 | 185 | 190 | 12,000 |
| 2008/04/02 | 182 | 195 | 182 | 195 | 5,000 |
| 2008/04/01 | 183 | 187 | 183 | 187 | 15,000 |
| 2008/03/31 | 193 | 193 | 193 | 193 | 4,000 |
| 2008/03/28 | 193 | 193 | 190 | 193 | 8,000 |
| 2008/03/27 | 190 | 191 | 190 | 190 | 4,000 |
| 2008/03/26 | 185 | 190 | 185 | 190 | 10,000 |
| 2008/03/25 | 178 | 180 | 176 | 180 | 4,000 |
| 2008/03/24 | 189 | 189 | 175 | 188 | 16,000 |
| 2008/03/21 | 174 | 180 | 174 | 179 | 28,000 |
| 2008/03/19 | 176 | 180 | 175 | 179 | 5,000 |
| 2008/03/18 | 176 | 181 | 172 | 175 | 10,000 |
| 2008/03/17 | 180 | 180 | 178 | 180 | 5,000 |
| 2008/03/14 | 192 | 192 | 186 | 186 | 31,000 |
| 2008/03/13 | 190 | 191 | 190 | 190 | 7,000 |
| 2008/03/12 | 192 | 192 | 191 | 191 | 4,000 |
| 2008/03/11 | 191 | 191 | 190 | 191 | 9,000 |
| 2008/03/10 | 200 | 200 | 191 | 191 | 15,000 |
| 2008/03/07 | 195 | 195 | 191 | 191 | 4,000 |
| 2008/03/06 | 194 | 195 | 194 | 195 | 6,000 |
| 2008/03/05 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/03/04 | 192 | 192 | 191 | 192 | 5,000 |
| 2008/03/03 | 191 | 195 | 190 | 190 | 17,000 |
| 2008/02/29 | 191 | 195 | 191 | 191 | 13,000 |
| 2008/02/28 | 191 | 195 | 191 | 195 | 4,000 |
| 2008/02/27 | 193 | 195 | 193 | 194 | 8,000 |
| 2008/02/26 | 194 | 198 | 193 | 194 | 8,000 |
| 2008/02/25 | 197 | 199 | 197 | 199 | 20,000 |
| 2008/02/22 | 201 | 201 | 195 | 197 | 26,000 |
| 2008/02/21 | 196 | 201 | 196 | 199 | 19,000 |
| 2008/02/20 | 203 | 203 | 195 | 196 | 9,000 |
| 2008/02/19 | 197 | 201 | 197 | 201 | 7,000 |
| 2008/02/18 | 200 | 200 | 195 | 196 | 9,000 |
| 2008/02/15 | 196 | 199 | 195 | 199 | 6,000 |
| 2008/02/14 | 193 | 198 | 193 | 198 | 11,000 |
| 2008/02/13 | 197 | 198 | 196 | 196 | 12,000 |
| 2008/02/12 | 197 | 198 | 197 | 198 | 8,000 |
| 2008/02/08 | 205 | 205 | 197 | 197 | 8,000 |
| 2008/02/07 | 208 | 210 | 201 | 206 | 13,000 |
| 2008/02/06 | 214 | 215 | 210 | 210 | 7,000 |
| 2008/02/05 | 209 | 218 | 209 | 218 | 3,000 |
| 2008/02/04 | 205 | 215 | 205 | 215 | 12,000 |
| 2008/02/01 | 205 | 214 | 205 | 214 | 5,000 |
| 2008/01/31 | 200 | 210 | 198 | 210 | 13,000 |
| 2008/01/30 | 210 | 210 | 200 | 208 | 7,000 |
| 2008/01/29 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/01/28 | 200 | 204 | 200 | 200 | 8,000 |
| 2008/01/25 | 193 | 205 | 193 | 205 | 10,000 |
| 2008/01/24 | 191 | 193 | 190 | 190 | 6,000 |
| 2008/01/23 | 191 | 195 | 190 | 190 | 11,000 |
| 2008/01/22 | 191 | 191 | 190 | 190 | 26,000 |
| 2008/01/21 | 190 | 191 | 190 | 191 | 9,000 |
| 2008/01/18 | 190 | 195 | 190 | 191 | 15,000 |
| 2008/01/17 | 190 | 194 | 190 | 194 | 14,000 |
| 2008/01/16 | 190 | 192 | 190 | 190 | 13,000 |
| 2008/01/15 | 196 | 196 | 190 | 190 | 21,000 |
| 2008/01/11 | 197 | 200 | 196 | 196 | 15,000 |
| 2008/01/10 | 196 | 198 | 195 | 197 | 26,000 |
| 2008/01/09 | 208 | 208 | 193 | 195 | 65,000 |
| 2008/01/08 | 205 | 207 | 200 | 203 | 15,000 |
| 2008/01/07 | 214 | 214 | 203 | 203 | 17,000 |
| 2008/01/04 | 210 | 217 | 200 | 217 | 5,000 |