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 |
|---|---|---|---|---|---|
| 2009/12/30 | 159 | 159 | 157 | 157 | 9,000 |
| 2009/12/29 | 155 | 156 | 153 | 155 | 8,000 |
| 2009/12/28 | 152 | 153 | 152 | 152 | 9,000 |
| 2009/12/25 | 153 | 156 | 153 | 153 | 10,000 |
| 2009/12/24 | 156 | 157 | 151 | 154 | 25,000 |
| 2009/12/22 | 153 | 157 | 153 | 156 | 42,000 |
| 2009/12/21 | 153 | 155 | 153 | 153 | 9,000 |
| 2009/12/18 | 155 | 155 | 150 | 151 | 14,000 |
| 2009/12/17 | 155 | 155 | 151 | 155 | 19,000 |
| 2009/12/16 | 152 | 152 | 151 | 151 | 8,000 |
| 2009/12/15 | 157 | 157 | 151 | 151 | 13,000 |
| 2009/12/14 | 152 | 158 | 148 | 152 | 31,000 |
| 2009/12/11 | 147 | 147 | 147 | 147 | 13,000 |
| 2009/12/10 | 150 | 150 | 146 | 146 | 7,000 |
| 2009/12/09 | 150 | 150 | 146 | 150 | 4,000 |
| 2009/12/08 | 151 | 151 | 147 | 147 | 7,000 |
| 2009/12/07 | 156 | 156 | 148 | 150 | 8,000 |
| 2009/12/04 | 159 | 159 | 149 | 151 | 8,000 |
| 2009/12/03 | 152 | 157 | 148 | 157 | 15,000 |
| 2009/12/02 | 147 | 153 | 144 | 147 | 13,000 |
| 2009/12/01 | 149 | 149 | 147 | 147 | 8,000 |
| 2009/11/30 | 139 | 144 | 139 | 144 | 11,000 |
| 2009/11/27 | 151 | 151 | 143 | 143 | 6,000 |
| 2009/11/26 | 147 | 147 | 146 | 146 | 2,000 |
| 2009/11/25 | 148 | 148 | 147 | 147 | 3,000 |
| 2009/11/24 | 157 | 157 | 147 | 154 | 5,000 |
| 2009/11/20 | 148 | 148 | 147 | 147 | 11,000 |
| 2009/11/19 | 146 | 147 | 146 | 147 | 6,000 |
| 2009/11/18 | 157 | 157 | 150 | 151 | 5,000 |
| 2009/11/17 | 150 | 155 | 150 | 155 | 15,000 |
| 2009/11/16 | 153 | 153 | 150 | 150 | 7,000 |
| 2009/11/13 | 154 | 154 | 153 | 153 | 7,000 |
| 2009/11/12 | 156 | 157 | 156 | 156 | 6,000 |
| 2009/11/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/11/10 | 160 | 160 | 158 | 159 | 7,000 |
| 2009/11/09 | 161 | 163 | 159 | 159 | 6,000 |
| 2009/11/06 | 160 | 160 | 155 | 156 | 21,000 |
| 2009/11/05 | 160 | 160 | 160 | 160 | 5,000 |
| 2009/11/04 | 160 | 160 | 156 | 159 | 9,000 |
| 2009/11/02 | 164 | 164 | 162 | 162 | 11,000 |
| 2009/10/30 | 171 | 171 | 165 | 165 | 6,000 |
| 2009/10/29 | 167 | 170 | 163 | 170 | 24,000 |
| 2009/10/28 | 169 | 169 | 166 | 167 | 7,000 |
| 2009/10/27 | 168 | 169 | 166 | 166 | 10,000 |
| 2009/10/26 | 171 | 171 | 166 | 167 | 24,000 |
| 2009/10/23 | 175 | 178 | 171 | 174 | 18,000 |
| 2009/10/22 | 171 | 175 | 166 | 170 | 14,000 |
| 2009/10/21 | 175 | 175 | 174 | 175 | 16,000 |
| 2009/10/20 | 175 | 175 | 174 | 175 | 13,000 |
| 2009/10/19 | 173 | 174 | 173 | 174 | 13,000 |
| 2009/10/16 | 164 | 165 | 164 | 165 | 20,000 |
| 2009/10/15 | 162 | 166 | 162 | 165 | 5,000 |
| 2009/10/14 | 167 | 168 | 161 | 161 | 8,000 |
| 2009/10/13 | 164 | 169 | 164 | 169 | 8,000 |
| 2009/10/09 | 163 | 165 | 161 | 163 | 5,000 |
| 2009/10/08 | 158 | 162 | 158 | 159 | 3,000 |
| 2009/10/07 | 160 | 161 | 159 | 161 | 11,000 |
| 2009/10/06 | 161 | 161 | 156 | 158 | 5,000 |
| 2009/10/05 | 165 | 165 | 160 | 160 | 4,000 |
| 2009/10/02 | 160 | 165 | 160 | 165 | 15,000 |
| 2009/10/01 | 164 | 165 | 161 | 161 | 16,000 |
| 2009/09/30 | 170 | 170 | 164 | 167 | 20,000 |
| 2009/09/29 | 170 | 171 | 170 | 171 | 3,000 |
| 2009/09/28 | 170 | 173 | 170 | 172 | 6,000 |
| 2009/09/25 | 171 | 172 | 170 | 170 | 11,000 |
| 2009/09/24 | 171 | 171 | 168 | 171 | 22,000 |
| 2009/09/18 | 179 | 179 | 171 | 171 | 28,000 |
| 2009/09/17 | 182 | 182 | 176 | 176 | 26,000 |
| 2009/09/16 | 179 | 196 | 175 | 182 | 136,000 |
| 2009/09/15 | 177 | 178 | 174 | 174 | 8,000 |
| 2009/09/14 | 177 | 177 | 173 | 173 | 16,000 |
| 2009/09/11 | 181 | 181 | 177 | 178 | 22,000 |
| 2009/09/10 | 178 | 180 | 178 | 179 | 5,000 |
| 2009/09/09 | 180 | 181 | 177 | 178 | 19,000 |
| 2009/09/08 | 180 | 181 | 178 | 181 | 16,000 |
| 2009/09/07 | 181 | 184 | 180 | 183 | 11,000 |
| 2009/09/04 | 180 | 180 | 178 | 180 | 17,000 |
| 2009/09/03 | 180 | 181 | 178 | 178 | 15,000 |
| 2009/09/02 | 180 | 181 | 178 | 181 | 22,000 |
| 2009/09/01 | 187 | 187 | 177 | 182 | 83,000 |
| 2009/08/31 | 189 | 190 | 187 | 188 | 20,000 |
| 2009/08/28 | 193 | 194 | 188 | 189 | 60,000 |
| 2009/08/27 | 196 | 197 | 187 | 197 | 45,000 |
| 2009/08/26 | 196 | 212 | 196 | 196 | 199,000 |
| 2009/08/25 | 203 | 235 | 202 | 206 | 1,180,000 |
| 2009/08/24 | 184 | 200 | 183 | 199 | 51,000 |
| 2009/08/21 | 177 | 179 | 177 | 179 | 5,000 |
| 2009/08/20 | 176 | 178 | 176 | 177 | 7,000 |
| 2009/08/19 | 178 | 181 | 178 | 181 | 5,000 |
| 2009/08/18 | 182 | 182 | 176 | 181 | 8,000 |
| 2009/08/17 | 178 | 178 | 176 | 176 | 11,000 |
| 2009/08/14 | 181 | 183 | 179 | 183 | 7,000 |
| 2009/08/13 | 178 | 179 | 176 | 178 | 5,000 |
| 2009/08/12 | 179 | 180 | 178 | 178 | 9,000 |
| 2009/08/11 | 179 | 180 | 179 | 180 | 4,000 |
| 2009/08/10 | 183 | 183 | 178 | 179 | 3,000 |
| 2009/08/07 | 185 | 185 | 178 | 178 | 22,000 |
| 2009/08/06 | 177 | 184 | 176 | 184 | 17,000 |
| 2009/08/05 | 179 | 179 | 175 | 175 | 16,000 |
| 2009/08/04 | 173 | 175 | 171 | 174 | 6,000 |
| 2009/08/03 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/07/31 | 170 | 171 | 170 | 171 | 4,000 |
| 2009/07/30 | 172 | 172 | 171 | 171 | 6,000 |
| 2009/07/28 | 168 | 168 | 166 | 168 | 5,000 |
| 2009/07/27 | 172 | 172 | 167 | 167 | 10,000 |
| 2009/07/24 | 170 | 173 | 170 | 172 | 3,000 |
| 2009/07/23 | 170 | 172 | 170 | 170 | 7,000 |
| 2009/07/22 | 167 | 168 | 166 | 167 | 8,000 |
| 2009/07/21 | 172 | 172 | 172 | 172 | 7,000 |
| 2009/07/17 | 163 | 163 | 161 | 162 | 15,000 |
| 2009/07/16 | 166 | 170 | 163 | 163 | 27,000 |
| 2009/07/15 | 167 | 174 | 163 | 168 | 13,000 |
| 2009/07/14 | 162 | 177 | 162 | 175 | 11,000 |
| 2009/07/13 | 171 | 171 | 161 | 169 | 19,000 |
| 2009/07/10 | 176 | 177 | 170 | 171 | 25,000 |
| 2009/07/09 | 183 | 183 | 177 | 177 | 7,000 |
| 2009/07/08 | 181 | 181 | 178 | 179 | 10,000 |
| 2009/07/07 | 180 | 182 | 180 | 181 | 5,000 |
| 2009/07/06 | 185 | 190 | 180 | 182 | 18,000 |
| 2009/07/03 | 181 | 185 | 179 | 180 | 11,000 |
| 2009/07/02 | 183 | 185 | 182 | 183 | 11,000 |
| 2009/07/01 | 195 | 195 | 182 | 185 | 22,000 |
| 2009/06/30 | 185 | 186 | 185 | 186 | 5,000 |
| 2009/06/29 | 185 | 188 | 185 | 188 | 14,000 |
| 2009/06/26 | 190 | 190 | 186 | 190 | 12,000 |
| 2009/06/25 | 188 | 189 | 186 | 187 | 12,000 |
| 2009/06/24 | 186 | 189 | 186 | 188 | 12,000 |
| 2009/06/23 | 194 | 194 | 186 | 186 | 19,000 |
| 2009/06/22 | 194 | 194 | 176 | 193 | 50,000 |
| 2009/06/19 | 204 | 204 | 190 | 192 | 42,000 |
| 2009/06/18 | 197 | 203 | 197 | 199 | 90,000 |
| 2009/06/17 | 186 | 228 | 184 | 209 | 792,000 |
| 2009/06/16 | 178 | 181 | 176 | 181 | 63,000 |
| 2009/06/15 | 185 | 186 | 181 | 182 | 91,000 |
| 2009/06/12 | 188 | 193 | 183 | 189 | 118,000 |
| 2009/06/11 | 220 | 229 | 200 | 205 | 438,000 |
| 2009/06/10 | 140 | 185 | 140 | 185 | 272,000 |
| 2009/06/09 | 137 | 139 | 135 | 135 | 19,000 |
| 2009/06/08 | 135 | 138 | 134 | 137 | 12,000 |
| 2009/06/05 | 133 | 135 | 133 | 135 | 3,000 |
| 2009/06/04 | 133 | 133 | 133 | 133 | 3,000 |
| 2009/06/03 | 136 | 136 | 133 | 133 | 4,000 |
| 2009/06/02 | 136 | 136 | 132 | 132 | 6,000 |
| 2009/06/01 | 130 | 133 | 130 | 132 | 12,000 |
| 2009/05/29 | 130 | 130 | 129 | 129 | 4,000 |
| 2009/05/28 | 129 | 131 | 129 | 129 | 4,000 |
| 2009/05/27 | 133 | 133 | 129 | 129 | 7,000 |
| 2009/05/26 | 130 | 134 | 129 | 134 | 11,000 |
| 2009/05/25 | 128 | 129 | 128 | 129 | 12,000 |
| 2009/05/22 | 129 | 129 | 127 | 127 | 4,000 |
| 2009/05/21 | 129 | 129 | 129 | 129 | 1,000 |
| 2009/05/20 | 128 | 128 | 126 | 127 | 6,000 |
| 2009/05/19 | 125 | 128 | 125 | 128 | 3,000 |
| 2009/05/18 | 130 | 130 | 125 | 125 | 8,000 |
| 2009/05/15 | 127 | 129 | 127 | 129 | 9,000 |
| 2009/05/14 | 125 | 127 | 125 | 127 | 8,000 |
| 2009/05/13 | 126 | 127 | 126 | 127 | 8,000 |
| 2009/05/12 | 127 | 127 | 127 | 127 | 1,000 |
| 2009/05/11 | 126 | 126 | 123 | 125 | 66,000 |
| 2009/05/08 | 126 | 127 | 125 | 125 | 13,000 |
| 2009/05/07 | 130 | 130 | 128 | 128 | 43,000 |
| 2009/05/01 | 131 | 133 | 131 | 132 | 5,000 |
| 2009/04/30 | 133 | 135 | 133 | 135 | 2,000 |
| 2009/04/28 | 134 | 135 | 134 | 135 | 7,000 |
| 2009/04/27 | 135 | 136 | 134 | 134 | 7,000 |
| 2009/04/24 | 130 | 130 | 130 | 130 | 2,000 |
| 2009/04/23 | 131 | 132 | 130 | 130 | 9,000 |
| 2009/04/22 | 130 | 133 | 130 | 131 | 10,000 |
| 2009/04/21 | 130 | 134 | 126 | 134 | 16,000 |
| 2009/04/20 | 139 | 139 | 135 | 139 | 14,000 |
| 2009/04/17 | 130 | 134 | 130 | 134 | 5,000 |
| 2009/04/16 | 128 | 129 | 128 | 129 | 4,000 |
| 2009/04/15 | 127 | 132 | 127 | 128 | 13,000 |
| 2009/04/14 | 130 | 130 | 127 | 127 | 3,000 |
| 2009/04/13 | 128 | 129 | 128 | 129 | 2,000 |
| 2009/04/10 | 127 | 128 | 126 | 128 | 11,000 |
| 2009/04/09 | 129 | 130 | 129 | 130 | 23,000 |
| 2009/04/08 | 124 | 129 | 124 | 129 | 11,000 |
| 2009/04/07 | 124 | 125 | 124 | 124 | 5,000 |
| 2009/04/06 | 125 | 125 | 124 | 125 | 8,000 |
| 2009/04/03 | 124 | 129 | 124 | 128 | 13,000 |
| 2009/04/02 | 128 | 128 | 127 | 127 | 4,000 |
| 2009/04/01 | 123 | 123 | 123 | 123 | 1,000 |
| 2009/03/31 | 122 | 125 | 122 | 125 | 17,000 |
| 2009/03/30 | 128 | 129 | 125 | 125 | 9,000 |
| 2009/03/27 | 127 | 127 | 127 | 127 | 6,000 |
| 2009/03/26 | 128 | 128 | 123 | 128 | 4,000 |
| 2009/03/25 | 129 | 129 | 128 | 129 | 8,000 |
| 2009/03/24 | 130 | 130 | 122 | 124 | 14,000 |
| 2009/03/23 | 123 | 125 | 121 | 125 | 11,000 |
| 2009/03/19 | 120 | 122 | 120 | 122 | 3,000 |
| 2009/03/18 | 121 | 122 | 119 | 119 | 14,000 |
| 2009/03/17 | 122 | 123 | 119 | 119 | 8,000 |
| 2009/03/16 | 118 | 121 | 116 | 117 | 11,000 |
| 2009/03/13 | 117 | 117 | 115 | 115 | 27,000 |
| 2009/03/12 | 118 | 118 | 115 | 115 | 22,000 |
| 2009/03/11 | 123 | 123 | 119 | 122 | 20,000 |
| 2009/03/10 | 127 | 127 | 127 | 127 | 2,000 |
| 2009/03/09 | 125 | 126 | 125 | 126 | 4,000 |
| 2009/03/06 | 126 | 127 | 121 | 124 | 13,000 |
| 2009/03/05 | 119 | 122 | 119 | 121 | 14,000 |
| 2009/03/04 | 118 | 118 | 115 | 116 | 17,000 |
| 2009/03/03 | 125 | 125 | 115 | 117 | 57,000 |
| 2009/03/02 | 130 | 130 | 125 | 125 | 7,000 |
| 2009/02/27 | 133 | 134 | 133 | 134 | 7,000 |
| 2009/02/26 | 133 | 133 | 132 | 133 | 5,000 |
| 2009/02/25 | 138 | 138 | 135 | 135 | 8,000 |
| 2009/02/24 | 135 | 135 | 132 | 133 | 9,000 |
| 2009/02/23 | 140 | 141 | 138 | 140 | 23,000 |
| 2009/02/20 | 151 | 152 | 145 | 145 | 21,000 |
| 2009/02/19 | 156 | 156 | 151 | 151 | 22,000 |
| 2009/02/18 | 170 | 170 | 148 | 151 | 28,000 |
| 2009/02/17 | 145 | 167 | 145 | 165 | 34,000 |
| 2009/02/16 | 144 | 148 | 144 | 148 | 8,000 |
| 2009/02/13 | 147 | 147 | 143 | 143 | 6,000 |
| 2009/02/12 | 143 | 145 | 143 | 144 | 7,000 |
| 2009/02/10 | 148 | 148 | 144 | 148 | 11,000 |
| 2009/02/09 | 147 | 148 | 146 | 148 | 6,000 |
| 2009/02/06 | 146 | 146 | 146 | 146 | 1,000 |
| 2009/02/05 | 149 | 150 | 146 | 146 | 6,000 |
| 2009/02/04 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/02/03 | 146 | 148 | 146 | 148 | 2,000 |
| 2009/02/02 | 145 | 148 | 145 | 146 | 4,000 |
| 2009/01/30 | 149 | 149 | 145 | 145 | 5,000 |
| 2009/01/29 | 143 | 150 | 143 | 150 | 7,000 |
| 2009/01/28 | 145 | 145 | 145 | 145 | 4,000 |
| 2009/01/27 | 145 | 145 | 141 | 144 | 8,000 |
| 2009/01/26 | 144 | 147 | 144 | 147 | 4,000 |
| 2009/01/23 | 149 | 150 | 144 | 144 | 10,000 |
| 2009/01/22 | 145 | 148 | 145 | 148 | 2,000 |
| 2009/01/21 | 143 | 150 | 143 | 148 | 7,000 |
| 2009/01/20 | 148 | 148 | 144 | 148 | 3,000 |
| 2009/01/19 | 145 | 150 | 145 | 150 | 3,000 |
| 2009/01/16 | 142 | 143 | 141 | 143 | 6,000 |
| 2009/01/15 | 150 | 150 | 144 | 144 | 6,000 |
| 2009/01/14 | 149 | 149 | 148 | 148 | 3,000 |
| 2009/01/13 | 145 | 145 | 145 | 145 | 2,000 |
| 2009/01/09 | 147 | 147 | 145 | 145 | 4,000 |
| 2009/01/08 | 145 | 146 | 143 | 146 | 5,000 |
| 2009/01/07 | 143 | 144 | 143 | 144 | 9,000 |
| 2009/01/06 | 148 | 148 | 141 | 142 | 8,000 |
| 2009/01/05 | 145 | 145 | 143 | 143 | 3,000 |