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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,180 | 1,180 | 1,160 | 1,163 | 2,700 |
| 2018/12/27 | 1,179 | 1,179 | 1,149 | 1,163 | 3,200 |
| 2018/12/26 | 1,124 | 1,148 | 1,124 | 1,133 | 3,400 |
| 2018/12/25 | 1,200 | 1,219 | 1,111 | 1,122 | 10,100 |
| 2018/12/21 | 1,295 | 1,295 | 1,256 | 1,259 | 3,900 |
| 2018/12/20 | 1,317 | 1,339 | 1,295 | 1,295 | 4,400 |
| 2018/12/19 | 1,352 | 1,353 | 1,338 | 1,343 | 1,700 |
| 2018/12/18 | 1,365 | 1,374 | 1,355 | 1,370 | 4,600 |
| 2018/12/17 | 1,398 | 1,404 | 1,383 | 1,399 | 12,100 |
| 2018/12/14 | 1,425 | 1,425 | 1,400 | 1,408 | 6,100 |
| 2018/12/13 | 1,405 | 1,424 | 1,401 | 1,413 | 5,900 |
| 2018/12/12 | 1,423 | 1,423 | 1,364 | 1,375 | 10,100 |
| 2018/12/11 | 1,401 | 1,423 | 1,370 | 1,370 | 2,200 |
| 2018/12/10 | 1,407 | 1,425 | 1,395 | 1,425 | 3,200 |
| 2018/12/07 | 1,408 | 1,414 | 1,403 | 1,407 | 1,900 |
| 2018/12/06 | 1,410 | 1,429 | 1,405 | 1,410 | 1,900 |
| 2018/12/05 | 1,411 | 1,440 | 1,410 | 1,410 | 4,400 |
| 2018/12/04 | 1,443 | 1,443 | 1,417 | 1,424 | 3,500 |
| 2018/12/03 | 1,457 | 1,457 | 1,432 | 1,434 | 4,600 |
| 2018/11/30 | 1,449 | 1,480 | 1,446 | 1,465 | 1,300 |
| 2018/11/29 | 1,450 | 1,455 | 1,442 | 1,455 | 4,100 |
| 2018/11/28 | 1,435 | 1,442 | 1,435 | 1,439 | 1,400 |
| 2018/11/27 | 1,458 | 1,472 | 1,435 | 1,435 | 2,400 |
| 2018/11/26 | 1,485 | 1,485 | 1,448 | 1,458 | 2,500 |
| 2018/11/22 | 1,475 | 1,483 | 1,475 | 1,475 | 1,300 |
| 2018/11/21 | 1,468 | 1,478 | 1,463 | 1,474 | 2,500 |
| 2018/11/20 | 1,499 | 1,509 | 1,486 | 1,486 | 1,100 |
| 2018/11/19 | 1,517 | 1,517 | 1,490 | 1,490 | 300 |
| 2018/11/16 | 1,490 | 1,492 | 1,487 | 1,487 | 900 |
| 2018/11/15 | 1,491 | 1,494 | 1,488 | 1,488 | 600 |
| 2018/11/14 | 1,501 | 1,510 | 1,500 | 1,500 | 3,400 |
| 2018/11/13 | 1,516 | 1,516 | 1,486 | 1,486 | 1,600 |
| 2018/11/12 | 1,493 | 1,544 | 1,493 | 1,516 | 2,500 |
| 2018/11/09 | 1,489 | 1,497 | 1,482 | 1,493 | 1,300 |
| 2018/11/08 | 1,486 | 1,489 | 1,483 | 1,483 | 900 |
| 2018/11/07 | 1,501 | 1,509 | 1,486 | 1,486 | 5,600 |
| 2018/11/06 | 1,471 | 1,486 | 1,471 | 1,476 | 1,500 |
| 2018/11/05 | 1,506 | 1,525 | 1,475 | 1,475 | 2,000 |
| 2018/11/02 | 1,505 | 1,542 | 1,489 | 1,515 | 3,300 |
| 2018/11/01 | 1,522 | 1,539 | 1,501 | 1,501 | 1,600 |
| 2018/10/31 | 1,543 | 1,543 | 1,501 | 1,522 | 1,400 |
| 2018/10/30 | 1,430 | 1,543 | 1,430 | 1,543 | 9,900 |
| 2018/10/29 | 1,500 | 1,500 | 1,444 | 1,444 | 11,800 |
| 2018/10/26 | 1,567 | 1,573 | 1,500 | 1,500 | 3,300 |
| 2018/10/25 | 1,557 | 1,558 | 1,530 | 1,530 | 4,000 |
| 2018/10/24 | 1,588 | 1,596 | 1,580 | 1,583 | 1,200 |
| 2018/10/23 | 1,627 | 1,627 | 1,581 | 1,581 | 1,400 |
| 2018/10/22 | 1,585 | 1,610 | 1,580 | 1,580 | 7,500 |
| 2018/10/19 | 1,601 | 1,611 | 1,586 | 1,589 | 2,400 |
| 2018/10/18 | 1,619 | 1,695 | 1,593 | 1,607 | 11,500 |
| 2018/10/17 | 1,580 | 1,602 | 1,579 | 1,602 | 6,900 |
| 2018/10/16 | 1,600 | 1,601 | 1,573 | 1,580 | 2,500 |
| 2018/10/15 | 1,622 | 1,622 | 1,600 | 1,600 | 2,200 |
| 2018/10/12 | 1,603 | 1,613 | 1,603 | 1,606 | 1,900 |
| 2018/10/11 | 1,612 | 1,646 | 1,612 | 1,620 | 2,400 |
| 2018/10/10 | 1,636 | 1,640 | 1,633 | 1,633 | 1,700 |
| 2018/10/09 | 1,656 | 1,656 | 1,634 | 1,635 | 900 |
| 2018/10/05 | 1,659 | 1,659 | 1,659 | 1,659 | 300 |
| 2018/10/04 | 1,688 | 1,688 | 1,659 | 1,659 | 1,700 |
| 2018/10/03 | 1,681 | 1,681 | 1,664 | 1,664 | 900 |
| 2018/10/02 | 1,688 | 1,688 | 1,678 | 1,688 | 1,200 |
| 2018/10/01 | 1,691 | 1,693 | 1,670 | 1,678 | 800 |
| 2018/09/28 | 1,664 | 1,694 | 1,664 | 1,691 | 1,300 |
| 2018/09/27 | 1,660 | 1,685 | 1,660 | 1,661 | 1,800 |
| 2018/09/26 | 1,689 | 1,689 | 1,654 | 1,680 | 1,700 |
| 2018/09/25 | 1,643 | 1,699 | 1,633 | 1,699 | 2,700 |
| 2018/09/21 | 1,646 | 1,646 | 1,633 | 1,643 | 1,900 |
| 2018/09/20 | 1,646 | 1,646 | 1,635 | 1,638 | 1,800 |
| 2018/09/19 | 1,614 | 1,639 | 1,610 | 1,639 | 4,600 |
| 2018/09/18 | 1,615 | 1,645 | 1,611 | 1,645 | 5,700 |
| 2018/09/14 | 1,625 | 1,642 | 1,591 | 1,633 | 3,100 |
| 2018/09/13 | 1,600 | 1,617 | 1,590 | 1,617 | 7,800 |
| 2018/09/12 | 1,638 | 1,638 | 1,600 | 1,600 | 4,400 |
| 2018/09/11 | 1,654 | 1,654 | 1,635 | 1,635 | 6,400 |
| 2018/09/10 | 1,653 | 1,661 | 1,653 | 1,653 | 1,900 |
| 2018/09/07 | 1,653 | 1,663 | 1,651 | 1,652 | 7,900 |
| 2018/09/06 | 1,675 | 1,679 | 1,650 | 1,653 | 4,300 |
| 2018/09/05 | 1,671 | 1,695 | 1,671 | 1,675 | 1,800 |
| 2018/09/04 | 1,719 | 1,719 | 1,673 | 1,678 | 2,800 |
| 2018/09/03 | 1,672 | 1,681 | 1,672 | 1,679 | 800 |
| 2018/08/31 | 1,697 | 1,697 | 1,670 | 1,670 | 3,900 |
| 2018/08/30 | 1,712 | 1,713 | 1,681 | 1,697 | 2,500 |
| 2018/08/29 | 1,670 | 1,721 | 1,670 | 1,712 | 6,100 |
| 2018/08/28 | 1,690 | 1,702 | 1,672 | 1,672 | 11,000 |
| 2018/08/27 | 1,683 | 1,700 | 1,683 | 1,697 | 8,000 |
| 2018/08/24 | 1,680 | 1,688 | 1,680 | 1,688 | 3,400 |
| 2018/08/23 | 1,677 | 1,684 | 1,677 | 1,682 | 2,100 |
| 2018/08/22 | 1,685 | 1,685 | 1,676 | 1,677 | 2,000 |
| 2018/08/21 | 1,690 | 1,700 | 1,685 | 1,685 | 3,700 |
| 2018/08/20 | 1,705 | 1,705 | 1,690 | 1,690 | 2,500 |
| 2018/08/17 | 1,703 | 1,703 | 1,695 | 1,698 | 4,100 |
| 2018/08/16 | 1,720 | 1,722 | 1,712 | 1,712 | 700 |
| 2018/08/15 | 1,710 | 1,724 | 1,705 | 1,721 | 1,300 |
| 2018/08/14 | 1,729 | 1,729 | 1,710 | 1,710 | 400 |
| 2018/08/13 | 1,711 | 1,712 | 1,702 | 1,702 | 1,500 |
| 2018/08/10 | 1,711 | 1,734 | 1,711 | 1,730 | 1,300 |
| 2018/08/09 | 1,710 | 1,730 | 1,709 | 1,729 | 3,800 |
| 2018/08/08 | 1,709 | 1,725 | 1,709 | 1,725 | 1,200 |
| 2018/08/07 | 1,714 | 1,731 | 1,710 | 1,717 | 2,100 |
| 2018/08/06 | 1,722 | 1,725 | 1,712 | 1,714 | 1,900 |
| 2018/08/03 | 1,722 | 1,723 | 1,721 | 1,721 | 1,100 |
| 2018/08/02 | 1,745 | 1,745 | 1,726 | 1,726 | 1,300 |
| 2018/08/01 | 1,746 | 1,746 | 1,726 | 1,730 | 800 |
| 2018/07/31 | 1,758 | 1,758 | 1,720 | 1,720 | 2,600 |
| 2018/07/30 | 1,748 | 1,750 | 1,726 | 1,750 | 2,100 |
| 2018/07/27 | 1,710 | 1,733 | 1,710 | 1,733 | 2,400 |
| 2018/07/26 | 1,725 | 1,730 | 1,721 | 1,730 | 1,200 |
| 2018/07/25 | 1,719 | 1,727 | 1,717 | 1,725 | 1,600 |
| 2018/07/24 | 1,710 | 1,724 | 1,710 | 1,717 | 1,500 |
| 2018/07/23 | 1,720 | 1,720 | 1,713 | 1,713 | 3,700 |
| 2018/07/20 | 1,724 | 1,726 | 1,719 | 1,719 | 1,400 |
| 2018/07/19 | 1,723 | 1,729 | 1,718 | 1,725 | 4,000 |
| 2018/07/18 | 1,749 | 1,750 | 1,740 | 1,740 | 1,800 |
| 2018/07/17 | 1,735 | 1,750 | 1,735 | 1,737 | 4,200 |
| 2018/07/13 | 1,810 | 1,810 | 1,731 | 1,735 | 4,000 |
| 2018/07/12 | 1,730 | 1,781 | 1,730 | 1,751 | 4,000 |
| 2018/07/11 | 1,786 | 1,786 | 1,721 | 1,753 | 1,900 |
| 2018/07/10 | 1,716 | 1,747 | 1,716 | 1,728 | 2,200 |
| 2018/07/09 | 1,714 | 1,757 | 1,714 | 1,731 | 1,400 |
| 2018/07/06 | 1,738 | 1,745 | 1,719 | 1,734 | 1,500 |
| 2018/07/05 | 1,786 | 1,786 | 1,723 | 1,723 | 2,000 |
| 2018/07/04 | 1,791 | 1,791 | 1,782 | 1,786 | 1,800 |
| 2018/07/03 | 1,789 | 1,819 | 1,789 | 1,791 | 2,900 |
| 2018/07/02 | 1,827 | 1,827 | 1,789 | 1,789 | 1,500 |
| 2018/06/29 | 1,810 | 1,826 | 1,780 | 1,780 | 2,200 |
| 2018/06/28 | 1,760 | 1,770 | 1,751 | 1,770 | 1,100 |
| 2018/06/27 | 1,723 | 1,763 | 1,723 | 1,763 | 2,100 |
| 2018/06/26 | 1,701 | 1,744 | 1,701 | 1,723 | 4,000 |
| 2018/06/25 | 1,688 | 1,748 | 1,688 | 1,709 | 10,100 |
| 2018/06/22 | 1,796 | 1,796 | 1,765 | 1,765 | 2,900 |
| 2018/06/21 | 1,833 | 1,833 | 1,798 | 1,800 | 800 |
| 2018/06/20 | 1,801 | 1,802 | 1,794 | 1,798 | 1,200 |
| 2018/06/19 | 1,828 | 1,839 | 1,805 | 1,806 | 2,700 |
| 2018/06/18 | 1,840 | 1,850 | 1,820 | 1,820 | 2,700 |
| 2018/06/15 | 1,838 | 1,853 | 1,838 | 1,839 | 600 |
| 2018/06/14 | 1,836 | 1,852 | 1,836 | 1,852 | 1,700 |
| 2018/06/13 | 1,867 | 1,867 | 1,850 | 1,850 | 1,300 |
| 2018/06/12 | 1,859 | 1,866 | 1,855 | 1,866 | 700 |
| 2018/06/11 | 1,847 | 1,866 | 1,833 | 1,859 | 2,600 |
| 2018/06/08 | 1,841 | 1,847 | 1,841 | 1,847 | 2,600 |
| 2018/06/07 | 1,855 | 1,855 | 1,848 | 1,855 | 1,600 |
| 2018/06/06 | 1,850 | 1,865 | 1,850 | 1,850 | 1,600 |
| 2018/06/05 | 1,838 | 1,858 | 1,838 | 1,850 | 2,400 |
| 2018/06/04 | 1,878 | 1,878 | 1,841 | 1,841 | 800 |
| 2018/06/01 | 1,855 | 1,855 | 1,843 | 1,848 | 1,900 |
| 2018/05/31 | 1,855 | 1,875 | 1,855 | 1,855 | 1,700 |
| 2018/05/30 | 1,860 | 1,877 | 1,837 | 1,852 | 2,500 |
| 2018/05/29 | 1,862 | 1,889 | 1,856 | 1,860 | 1,200 |
| 2018/05/28 | 1,882 | 1,882 | 1,852 | 1,857 | 2,500 |
| 2018/05/25 | 1,896 | 1,896 | 1,883 | 1,883 | 1,700 |
| 2018/05/24 | 1,897 | 1,897 | 1,888 | 1,897 | 1,900 |
| 2018/05/23 | 1,870 | 1,879 | 1,867 | 1,878 | 3,500 |
| 2018/05/22 | 1,859 | 1,867 | 1,859 | 1,867 | 500 |
| 2018/05/21 | 1,831 | 1,859 | 1,829 | 1,859 | 3,100 |
| 2018/05/18 | 1,882 | 1,882 | 1,828 | 1,828 | 4,300 |
| 2018/05/17 | 1,909 | 1,913 | 1,871 | 1,890 | 4,100 |
| 2018/05/16 | 1,910 | 1,912 | 1,902 | 1,909 | 800 |
| 2018/05/15 | 1,913 | 1,913 | 1,903 | 1,903 | 3,800 |
| 2018/05/14 | 1,921 | 1,921 | 1,903 | 1,903 | 7,000 |
| 2018/05/11 | 1,930 | 1,939 | 1,926 | 1,939 | 2,000 |
| 2018/05/10 | 1,940 | 1,943 | 1,920 | 1,923 | 8,500 |
| 2018/05/09 | 1,943 | 1,959 | 1,943 | 1,950 | 2,000 |
| 2018/05/08 | 1,934 | 1,954 | 1,934 | 1,953 | 1,700 |
| 2018/05/07 | 1,935 | 1,960 | 1,935 | 1,941 | 1,900 |
| 2018/05/02 | 1,992 | 1,992 | 1,922 | 1,956 | 2,800 |
| 2018/05/01 | 1,981 | 1,997 | 1,965 | 1,982 | 1,500 |
| 2018/04/27 | 1,999 | 1,999 | 1,927 | 1,981 | 1,700 |
| 2018/04/26 | 1,956 | 1,993 | 1,918 | 1,993 | 10,700 |
| 2018/04/25 | 1,970 | 1,970 | 1,951 | 1,954 | 2,300 |
| 2018/04/24 | 1,960 | 1,971 | 1,959 | 1,971 | 1,200 |
| 2018/04/23 | 1,963 | 1,970 | 1,950 | 1,958 | 2,500 |
| 2018/04/20 | 1,941 | 1,950 | 1,932 | 1,939 | 2,600 |
| 2018/04/19 | 1,933 | 1,954 | 1,931 | 1,954 | 3,700 |
| 2018/04/18 | 1,915 | 1,934 | 1,902 | 1,933 | 3,200 |
| 2018/04/17 | 1,925 | 1,945 | 1,915 | 1,915 | 4,200 |
| 2018/04/16 | 1,937 | 1,965 | 1,862 | 1,906 | 14,500 |
| 2018/04/13 | 1,850 | 1,900 | 1,850 | 1,900 | 6,000 |
| 2018/04/12 | 1,970 | 1,978 | 1,850 | 1,850 | 24,300 |
| 2018/04/11 | 1,780 | 1,780 | 1,779 | 1,780 | 1,500 |
| 2018/04/10 | 1,799 | 1,799 | 1,783 | 1,788 | 400 |
| 2018/04/09 | 1,806 | 1,806 | 1,791 | 1,791 | 600 |
| 2018/04/06 | 1,777 | 1,804 | 1,776 | 1,776 | 1,600 |
| 2018/04/05 | 1,778 | 1,800 | 1,778 | 1,796 | 1,500 |
| 2018/04/04 | 1,775 | 1,797 | 1,775 | 1,789 | 1,900 |
| 2018/04/03 | 1,775 | 1,795 | 1,773 | 1,778 | 1,900 |
| 2018/04/02 | 1,815 | 1,815 | 1,775 | 1,791 | 5,000 |
| 2018/03/30 | 1,792 | 1,819 | 1,792 | 1,805 | 1,500 |
| 2018/03/29 | 1,801 | 1,820 | 1,781 | 1,799 | 3,000 |
| 2018/03/28 | 1,803 | 1,810 | 1,770 | 1,801 | 1,100 |
| 2018/03/27 | 1,761 | 1,803 | 1,761 | 1,803 | 2,900 |
| 2018/03/26 | 1,758 | 1,780 | 1,758 | 1,773 | 2,100 |
| 2018/03/23 | 1,772 | 1,789 | 1,757 | 1,757 | 3,000 |
| 2018/03/22 | 1,786 | 1,795 | 1,772 | 1,787 | 1,900 |
| 2018/03/20 | 1,808 | 1,810 | 1,779 | 1,795 | 2,300 |
| 2018/03/19 | 1,801 | 1,829 | 1,752 | 1,809 | 2,700 |
| 2018/03/16 | 1,819 | 1,836 | 1,801 | 1,801 | 2,100 |
| 2018/03/15 | 1,801 | 1,841 | 1,801 | 1,801 | 1,000 |
| 2018/03/14 | 1,820 | 1,822 | 1,800 | 1,800 | 700 |
| 2018/03/13 | 1,819 | 1,823 | 1,790 | 1,815 | 1,400 |
| 2018/03/12 | 1,775 | 1,780 | 1,770 | 1,779 | 6,900 |
| 2018/03/09 | 1,790 | 1,804 | 1,780 | 1,780 | 1,800 |
| 2018/03/08 | 1,811 | 1,811 | 1,787 | 1,790 | 2,100 |
| 2018/03/07 | 1,815 | 1,820 | 1,800 | 1,804 | 5,600 |
| 2018/03/06 | 1,771 | 1,823 | 1,771 | 1,815 | 2,100 |
| 2018/03/05 | 1,800 | 1,800 | 1,770 | 1,770 | 2,000 |
| 2018/03/02 | 1,829 | 1,829 | 1,780 | 1,780 | 9,700 |
| 2018/03/01 | 1,825 | 1,839 | 1,818 | 1,829 | 4,000 |
| 2018/02/28 | 1,875 | 1,875 | 1,822 | 1,825 | 7,500 |
| 2018/02/27 | 1,868 | 1,889 | 1,868 | 1,880 | 1,600 |
| 2018/02/26 | 1,893 | 1,893 | 1,862 | 1,868 | 5,200 |
| 2018/02/23 | 1,941 | 1,941 | 1,890 | 1,898 | 7,100 |
| 2018/02/22 | 1,890 | 1,970 | 1,890 | 1,901 | 8,100 |
| 2018/02/21 | 1,888 | 1,902 | 1,882 | 1,890 | 2,000 |
| 2018/02/20 | 1,905 | 1,906 | 1,885 | 1,887 | 2,300 |
| 2018/02/19 | 1,877 | 1,890 | 1,877 | 1,890 | 2,500 |
| 2018/02/16 | 1,881 | 1,908 | 1,875 | 1,877 | 3,700 |
| 2018/02/15 | 1,883 | 1,896 | 1,880 | 1,881 | 3,300 |
| 2018/02/14 | 1,905 | 1,908 | 1,883 | 1,883 | 4,600 |
| 2018/02/13 | 1,945 | 1,982 | 1,917 | 1,921 | 8,100 |
| 2018/02/09 | 1,911 | 1,941 | 1,907 | 1,936 | 7,900 |
| 2018/02/08 | 1,996 | 2,059 | 1,960 | 2,001 | 8,000 |
| 2018/02/07 | 1,910 | 1,988 | 1,910 | 1,949 | 7,000 |
| 2018/02/06 | 2,000 | 2,000 | 1,861 | 1,879 | 10,600 |
| 2018/02/05 | 2,029 | 2,051 | 2,005 | 2,015 | 5,900 |
| 2018/02/02 | 2,055 | 2,059 | 2,044 | 2,055 | 3,100 |
| 2018/02/01 | 2,044 | 2,055 | 2,044 | 2,050 | 2,400 |
| 2018/01/31 | 2,059 | 2,059 | 2,038 | 2,038 | 5,400 |
| 2018/01/30 | 2,069 | 2,069 | 2,048 | 2,062 | 2,600 |
| 2018/01/29 | 2,047 | 2,075 | 2,045 | 2,073 | 3,800 |
| 2018/01/26 | 2,037 | 2,049 | 2,037 | 2,044 | 2,300 |
| 2018/01/25 | 2,043 | 2,043 | 2,031 | 2,042 | 5,100 |
| 2018/01/24 | 2,057 | 2,057 | 2,038 | 2,043 | 1,900 |
| 2018/01/23 | 2,046 | 2,046 | 2,033 | 2,043 | 3,700 |
| 2018/01/22 | 2,036 | 2,040 | 2,030 | 2,033 | 10,300 |
| 2018/01/19 | 2,089 | 2,099 | 2,041 | 2,054 | 19,200 |
| 2018/01/18 | 2,133 | 2,133 | 2,102 | 2,103 | 5,600 |
| 2018/01/17 | 2,138 | 2,143 | 2,130 | 2,133 | 3,600 |
| 2018/01/16 | 2,144 | 2,146 | 2,130 | 2,132 | 6,000 |
| 2018/01/15 | 2,138 | 2,157 | 2,131 | 2,131 | 5,300 |
| 2018/01/12 | 2,139 | 2,161 | 2,130 | 2,134 | 15,800 |
| 2018/01/11 | 2,200 | 2,200 | 2,160 | 2,189 | 8,400 |
| 2018/01/10 | 2,140 | 2,203 | 2,129 | 2,203 | 8,900 |
| 2018/01/09 | 2,115 | 2,143 | 2,110 | 2,137 | 8,100 |
| 2018/01/05 | 2,126 | 2,126 | 2,100 | 2,112 | 4,500 |
| 2018/01/04 | 2,136 | 2,137 | 2,087 | 2,115 | 12,900 |