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 |
|---|---|---|---|---|---|
| 2013/12/30 | 195 | 195 | 192 | 194 | 57,000 |
| 2013/12/27 | 194 | 194 | 192 | 194 | 28,000 |
| 2013/12/26 | 194 | 195 | 192 | 192 | 48,000 |
| 2013/12/25 | 193 | 196 | 193 | 194 | 49,000 |
| 2013/12/24 | 192 | 199 | 192 | 194 | 107,000 |
| 2013/12/20 | 193 | 194 | 193 | 193 | 54,000 |
| 2013/12/19 | 194 | 194 | 193 | 194 | 41,000 |
| 2013/12/18 | 197 | 197 | 193 | 194 | 17,000 |
| 2013/12/17 | 199 | 199 | 191 | 194 | 39,000 |
| 2013/12/16 | 199 | 199 | 195 | 196 | 22,000 |
| 2013/12/13 | 197 | 201 | 197 | 200 | 88,000 |
| 2013/12/12 | 197 | 198 | 197 | 198 | 4,000 |
| 2013/12/11 | 196 | 199 | 196 | 197 | 14,000 |
| 2013/12/10 | 196 | 199 | 196 | 199 | 21,000 |
| 2013/12/09 | 199 | 200 | 199 | 200 | 9,000 |
| 2013/12/06 | 199 | 200 | 198 | 198 | 16,000 |
| 2013/12/05 | 202 | 202 | 198 | 198 | 51,000 |
| 2013/12/04 | 201 | 204 | 201 | 202 | 36,000 |
| 2013/12/03 | 201 | 204 | 200 | 201 | 86,000 |
| 2013/12/02 | 198 | 200 | 198 | 199 | 39,000 |
| 2013/11/29 | 196 | 198 | 195 | 196 | 49,000 |
| 2013/11/28 | 196 | 197 | 196 | 196 | 40,000 |
| 2013/11/27 | 196 | 198 | 195 | 196 | 98,000 |
| 2013/11/26 | 195 | 203 | 195 | 196 | 245,000 |
| 2013/11/25 | 191 | 193 | 191 | 193 | 23,000 |
| 2013/11/22 | 191 | 192 | 191 | 192 | 18,000 |
| 2013/11/21 | 193 | 193 | 191 | 192 | 23,000 |
| 2013/11/20 | 193 | 193 | 192 | 193 | 9,000 |
| 2013/11/19 | 193 | 193 | 193 | 193 | 4,000 |
| 2013/11/18 | 193 | 194 | 192 | 192 | 6,000 |
| 2013/11/15 | 191 | 193 | 191 | 193 | 17,000 |
| 2013/11/14 | 191 | 192 | 190 | 192 | 12,000 |
| 2013/11/13 | 192 | 193 | 191 | 193 | 8,000 |
| 2013/11/12 | 194 | 194 | 192 | 194 | 12,000 |
| 2013/11/11 | 191 | 194 | 191 | 192 | 13,000 |
| 2013/11/08 | 190 | 192 | 189 | 192 | 30,000 |
| 2013/11/07 | 192 | 194 | 191 | 194 | 11,000 |
| 2013/11/06 | 189 | 193 | 189 | 192 | 18,000 |
| 2013/11/05 | 194 | 194 | 190 | 191 | 10,000 |
| 2013/11/01 | 196 | 197 | 189 | 191 | 55,000 |
| 2013/10/31 | 194 | 197 | 192 | 193 | 42,000 |
| 2013/10/30 | 190 | 195 | 190 | 194 | 45,000 |
| 2013/10/29 | 190 | 190 | 189 | 190 | 20,000 |
| 2013/10/28 | 189 | 190 | 189 | 190 | 9,000 |
| 2013/10/25 | 190 | 190 | 189 | 189 | 7,000 |
| 2013/10/24 | 189 | 190 | 187 | 190 | 28,000 |
| 2013/10/23 | 194 | 194 | 189 | 191 | 25,000 |
| 2013/10/22 | 195 | 195 | 192 | 194 | 17,000 |
| 2013/10/21 | 190 | 192 | 190 | 192 | 14,000 |
| 2013/10/18 | 190 | 190 | 189 | 190 | 13,000 |
| 2013/10/17 | 188 | 190 | 188 | 189 | 15,000 |
| 2013/10/16 | 187 | 190 | 187 | 188 | 11,000 |
| 2013/10/15 | 186 | 189 | 186 | 188 | 53,000 |
| 2013/10/11 | 188 | 191 | 188 | 191 | 17,000 |
| 2013/10/10 | 186 | 190 | 186 | 190 | 10,000 |
| 2013/10/09 | 192 | 192 | 184 | 185 | 13,000 |
| 2013/10/08 | 185 | 188 | 184 | 188 | 5,000 |
| 2013/10/07 | 187 | 187 | 182 | 185 | 46,000 |
| 2013/10/04 | 189 | 189 | 188 | 188 | 12,000 |
| 2013/10/03 | 189 | 190 | 188 | 189 | 28,000 |
| 2013/10/02 | 195 | 195 | 189 | 189 | 52,000 |
| 2013/10/01 | 194 | 196 | 192 | 193 | 84,000 |
| 2013/09/30 | 189 | 195 | 186 | 194 | 71,000 |
| 2013/09/27 | 196 | 197 | 193 | 194 | 52,000 |
| 2013/09/26 | 204 | 210 | 195 | 200 | 354,000 |
| 2013/09/25 | 191 | 202 | 190 | 200 | 489,000 |
| 2013/09/24 | 187 | 189 | 187 | 189 | 30,000 |
| 2013/09/20 | 188 | 189 | 188 | 189 | 36,000 |
| 2013/09/19 | 188 | 188 | 187 | 188 | 16,000 |
| 2013/09/18 | 186 | 188 | 186 | 188 | 27,000 |
| 2013/09/17 | 186 | 186 | 184 | 185 | 20,000 |
| 2013/09/13 | 186 | 186 | 181 | 185 | 36,000 |
| 2013/09/12 | 186 | 188 | 182 | 187 | 41,000 |
| 2013/09/11 | 185 | 185 | 185 | 185 | 8,000 |
| 2013/09/10 | 186 | 187 | 185 | 186 | 20,000 |
| 2013/09/09 | 186 | 186 | 184 | 186 | 56,000 |
| 2013/09/06 | 183 | 183 | 179 | 182 | 9,000 |
| 2013/09/05 | 179 | 181 | 179 | 181 | 9,000 |
| 2013/09/04 | 179 | 181 | 179 | 179 | 9,000 |
| 2013/09/03 | 178 | 181 | 178 | 180 | 14,000 |
| 2013/09/02 | 179 | 180 | 177 | 178 | 25,000 |
| 2013/08/30 | 179 | 180 | 178 | 179 | 14,000 |
| 2013/08/29 | 178 | 178 | 177 | 177 | 16,000 |
| 2013/08/28 | 184 | 184 | 176 | 181 | 23,000 |
| 2013/08/27 | 187 | 188 | 183 | 184 | 39,000 |
| 2013/08/26 | 189 | 190 | 185 | 185 | 20,000 |
| 2013/08/23 | 184 | 189 | 184 | 188 | 21,000 |
| 2013/08/22 | 183 | 187 | 183 | 185 | 19,000 |
| 2013/08/21 | 185 | 189 | 184 | 184 | 14,000 |
| 2013/08/20 | 188 | 188 | 183 | 186 | 37,000 |
| 2013/08/19 | 183 | 186 | 183 | 186 | 24,000 |
| 2013/08/16 | 187 | 187 | 183 | 185 | 5,000 |
| 2013/08/15 | 188 | 188 | 185 | 186 | 8,000 |
| 2013/08/14 | 185 | 188 | 184 | 188 | 41,000 |
| 2013/08/13 | 184 | 185 | 184 | 185 | 6,000 |
| 2013/08/12 | 184 | 184 | 180 | 183 | 19,000 |
| 2013/08/09 | 186 | 186 | 184 | 184 | 11,000 |
| 2013/08/08 | 184 | 185 | 184 | 185 | 9,000 |
| 2013/08/07 | 187 | 188 | 184 | 184 | 14,000 |
| 2013/08/06 | 182 | 189 | 182 | 189 | 11,000 |
| 2013/08/05 | 181 | 185 | 181 | 184 | 24,000 |
| 2013/08/02 | 178 | 181 | 178 | 181 | 33,000 |
| 2013/08/01 | 178 | 178 | 176 | 176 | 23,000 |
| 2013/07/31 | 181 | 181 | 178 | 178 | 26,000 |
| 2013/07/30 | 176 | 186 | 175 | 182 | 35,000 |
| 2013/07/29 | 185 | 185 | 175 | 176 | 153,000 |
| 2013/07/26 | 187 | 187 | 185 | 186 | 36,000 |
| 2013/07/25 | 188 | 189 | 188 | 188 | 24,000 |
| 2013/07/24 | 188 | 189 | 187 | 188 | 22,000 |
| 2013/07/23 | 188 | 189 | 186 | 187 | 28,000 |
| 2013/07/22 | 187 | 189 | 187 | 188 | 39,000 |
| 2013/07/19 | 188 | 188 | 186 | 187 | 75,000 |
| 2013/07/18 | 189 | 189 | 187 | 187 | 39,000 |
| 2013/07/17 | 186 | 188 | 186 | 188 | 38,000 |
| 2013/07/16 | 187 | 188 | 185 | 187 | 86,000 |
| 2013/07/12 | 188 | 189 | 187 | 188 | 82,000 |
| 2013/07/11 | 191 | 191 | 188 | 188 | 62,000 |
| 2013/07/10 | 192 | 192 | 189 | 190 | 158,000 |
| 2013/07/09 | 191 | 192 | 189 | 191 | 112,000 |
| 2013/07/08 | 190 | 191 | 189 | 190 | 323,000 |
| 2013/07/05 | 190 | 190 | 189 | 190 | 61,000 |
| 2013/07/04 | 190 | 191 | 189 | 190 | 68,000 |
| 2013/07/03 | 193 | 193 | 190 | 192 | 66,000 |
| 2013/07/02 | 191 | 194 | 188 | 190 | 183,000 |
| 2013/07/01 | 196 | 196 | 191 | 192 | 126,000 |
| 2013/06/28 | 190 | 190 | 187 | 189 | 294,000 |
| 2013/06/27 | 195 | 195 | 181 | 190 | 303,000 |
| 2013/06/26 | 200 | 203 | 189 | 196 | 635,000 |
| 2013/06/25 | 230 | 230 | 201 | 205 | 832,000 |
| 2013/06/24 | 257 | 257 | 233 | 236 | 216,000 |
| 2013/06/21 | 249 | 257 | 245 | 257 | 145,000 |
| 2013/06/20 | 263 | 263 | 255 | 257 | 122,000 |
| 2013/06/19 | 256 | 261 | 248 | 258 | 223,000 |
| 2013/06/18 | 259 | 263 | 253 | 255 | 162,000 |
| 2013/06/17 | 245 | 274 | 241 | 267 | 884,000 |
| 2013/06/14 | 229 | 230 | 224 | 229 | 189,000 |
| 2013/06/13 | 228 | 245 | 215 | 221 | 671,000 |
| 2013/06/12 | 210 | 228 | 210 | 224 | 550,000 |
| 2013/06/11 | 208 | 211 | 207 | 207 | 37,000 |
| 2013/06/10 | 208 | 209 | 207 | 208 | 33,000 |
| 2013/06/07 | 206 | 208 | 201 | 206 | 104,000 |
| 2013/06/06 | 207 | 213 | 205 | 205 | 82,000 |
| 2013/06/05 | 213 | 217 | 210 | 211 | 152,000 |
| 2013/06/04 | 210 | 211 | 204 | 209 | 76,000 |
| 2013/06/03 | 207 | 210 | 204 | 209 | 119,000 |
| 2013/05/31 | 209 | 209 | 200 | 203 | 129,000 |
| 2013/05/30 | 214 | 214 | 200 | 205 | 156,000 |
| 2013/05/29 | 225 | 226 | 209 | 214 | 467,000 |
| 2013/05/28 | 204 | 237 | 202 | 221 | 1,540,000 |
| 2013/05/27 | 206 | 206 | 200 | 205 | 24,000 |
| 2013/05/24 | 205 | 210 | 204 | 205 | 45,000 |
| 2013/05/23 | 215 | 215 | 199 | 203 | 96,000 |
| 2013/05/22 | 217 | 222 | 215 | 215 | 73,000 |
| 2013/05/21 | 212 | 217 | 212 | 217 | 63,000 |
| 2013/05/20 | 214 | 214 | 210 | 213 | 29,000 |
| 2013/05/17 | 208 | 212 | 208 | 212 | 23,000 |
| 2013/05/16 | 210 | 212 | 209 | 209 | 30,000 |
| 2013/05/15 | 211 | 213 | 210 | 210 | 33,000 |
| 2013/05/14 | 211 | 212 | 207 | 208 | 52,000 |
| 2013/05/13 | 210 | 213 | 209 | 212 | 33,000 |
| 2013/05/10 | 213 | 215 | 209 | 210 | 99,000 |
| 2013/05/09 | 215 | 216 | 212 | 212 | 16,000 |
| 2013/05/08 | 216 | 216 | 213 | 213 | 23,000 |
| 2013/05/07 | 214 | 214 | 211 | 213 | 45,000 |
| 2013/05/02 | 209 | 212 | 209 | 211 | 27,000 |
| 2013/05/01 | 207 | 209 | 207 | 209 | 28,000 |
| 2013/04/30 | 209 | 209 | 208 | 208 | 3,000 |
| 2013/04/26 | 211 | 211 | 207 | 209 | 39,000 |
| 2013/04/25 | 211 | 212 | 210 | 210 | 48,000 |
| 2013/04/24 | 210 | 212 | 209 | 210 | 31,000 |
| 2013/04/23 | 209 | 209 | 207 | 209 | 36,000 |
| 2013/04/22 | 209 | 215 | 208 | 209 | 105,000 |
| 2013/04/19 | 208 | 210 | 208 | 208 | 20,000 |
| 2013/04/18 | 208 | 211 | 208 | 208 | 41,000 |
| 2013/04/17 | 209 | 212 | 208 | 210 | 38,000 |
| 2013/04/16 | 208 | 210 | 207 | 208 | 45,000 |
| 2013/04/15 | 212 | 227 | 208 | 210 | 138,000 |
| 2013/04/12 | 216 | 217 | 215 | 215 | 37,000 |
| 2013/04/11 | 220 | 220 | 215 | 218 | 27,000 |
| 2013/04/10 | 220 | 220 | 217 | 217 | 46,000 |
| 2013/04/09 | 219 | 220 | 214 | 217 | 46,000 |
| 2013/04/08 | 212 | 220 | 212 | 220 | 67,000 |
| 2013/04/05 | 210 | 210 | 206 | 208 | 37,000 |
| 2013/04/04 | 206 | 207 | 206 | 207 | 15,000 |
| 2013/04/03 | 202 | 207 | 202 | 206 | 19,000 |
| 2013/04/02 | 204 | 204 | 195 | 202 | 52,000 |
| 2013/04/01 | 215 | 215 | 204 | 204 | 33,000 |
| 2013/03/29 | 220 | 220 | 215 | 215 | 23,000 |
| 2013/03/28 | 220 | 220 | 214 | 217 | 31,000 |
| 2013/03/27 | 216 | 222 | 216 | 221 | 46,000 |
| 2013/03/26 | 216 | 216 | 212 | 215 | 52,000 |
| 2013/03/25 | 215 | 218 | 215 | 215 | 22,000 |
| 2013/03/22 | 213 | 216 | 213 | 214 | 33,000 |
| 2013/03/21 | 213 | 214 | 212 | 212 | 24,000 |
| 2013/03/19 | 219 | 219 | 212 | 213 | 38,000 |
| 2013/03/18 | 214 | 215 | 211 | 214 | 32,000 |
| 2013/03/15 | 216 | 220 | 211 | 214 | 77,000 |
| 2013/03/14 | 220 | 224 | 210 | 215 | 87,000 |
| 2013/03/13 | 222 | 235 | 215 | 221 | 478,000 |
| 2013/03/12 | 206 | 220 | 204 | 217 | 246,000 |
| 2013/03/11 | 210 | 211 | 204 | 206 | 60,000 |
| 2013/03/08 | 217 | 217 | 207 | 209 | 89,000 |
| 2013/03/07 | 215 | 237 | 207 | 210 | 405,000 |
| 2013/03/06 | 201 | 201 | 198 | 200 | 10,000 |
| 2013/03/05 | 204 | 204 | 197 | 197 | 34,000 |
| 2013/03/04 | 198 | 204 | 194 | 202 | 38,000 |
| 2013/03/01 | 197 | 197 | 194 | 196 | 3,000 |
| 2013/02/28 | 194 | 197 | 194 | 197 | 10,000 |
| 2013/02/27 | 196 | 199 | 196 | 199 | 5,000 |
| 2013/02/26 | 192 | 198 | 192 | 196 | 23,000 |
| 2013/02/25 | 199 | 202 | 199 | 199 | 35,000 |
| 2013/02/22 | 198 | 200 | 193 | 199 | 17,000 |
| 2013/02/21 | 200 | 200 | 198 | 198 | 12,000 |
| 2013/02/20 | 195 | 200 | 195 | 200 | 36,000 |
| 2013/02/19 | 198 | 199 | 197 | 197 | 31,000 |
| 2013/02/18 | 190 | 195 | 190 | 193 | 28,000 |
| 2013/02/15 | 195 | 195 | 191 | 193 | 21,000 |
| 2013/02/14 | 195 | 201 | 195 | 196 | 22,000 |
| 2013/02/13 | 199 | 200 | 195 | 195 | 24,000 |
| 2013/02/12 | 203 | 205 | 200 | 200 | 35,000 |
| 2013/02/08 | 201 | 203 | 201 | 201 | 11,000 |
| 2013/02/07 | 201 | 202 | 201 | 201 | 10,000 |
| 2013/02/06 | 203 | 205 | 202 | 202 | 21,000 |
| 2013/02/05 | 201 | 204 | 201 | 201 | 35,000 |
| 2013/02/04 | 202 | 205 | 202 | 203 | 17,000 |
| 2013/02/01 | 203 | 204 | 202 | 202 | 12,000 |
| 2013/01/31 | 204 | 204 | 202 | 203 | 16,000 |
| 2013/01/30 | 206 | 206 | 202 | 205 | 21,000 |
| 2013/01/29 | 206 | 206 | 203 | 204 | 19,000 |
| 2013/01/28 | 209 | 209 | 204 | 205 | 18,000 |
| 2013/01/25 | 207 | 207 | 203 | 205 | 24,000 |
| 2013/01/24 | 209 | 209 | 204 | 204 | 42,000 |
| 2013/01/23 | 208 | 209 | 206 | 206 | 44,000 |
| 2013/01/22 | 205 | 206 | 204 | 204 | 46,000 |
| 2013/01/21 | 205 | 207 | 204 | 205 | 43,000 |
| 2013/01/18 | 201 | 205 | 200 | 203 | 59,000 |
| 2013/01/17 | 200 | 201 | 199 | 200 | 176,000 |
| 2013/01/16 | 201 | 201 | 198 | 199 | 28,000 |
| 2013/01/15 | 201 | 201 | 199 | 201 | 177,000 |
| 2013/01/11 | 203 | 203 | 201 | 203 | 44,000 |
| 2013/01/10 | 199 | 200 | 198 | 199 | 24,000 |
| 2013/01/09 | 194 | 200 | 194 | 199 | 41,000 |
| 2013/01/08 | 205 | 205 | 200 | 201 | 27,000 |
| 2013/01/07 | 204 | 205 | 201 | 203 | 43,000 |
| 2013/01/04 | 202 | 203 | 200 | 201 | 57,000 |