1813 (株)不動テトラ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,6991,7131,6821,70874,6001,708
2020-11-261,6691,7221,6691,697111,9001,697
2020-11-251,7041,7041,6741,693104,6001,693
2020-11-241,6821,7181,6701,675163,5001,675
2020-11-201,6101,6691,5991,668199,9001,668
2020-11-191,5911,5911,5661,58450,0001,584
2020-11-181,5821,6001,5751,59353,8001,593
2020-11-171,5881,6061,5701,58397,1001,583
2020-11-161,5771,5921,5631,57967,5001,579
2020-11-131,5601,5761,5481,56985,2001,569
2020-11-121,5671,5801,5551,57094,0001,570
2020-11-111,5651,5951,5521,567110,2001,567
2020-11-101,5191,5771,5011,567198,1001,567
2020-11-091,5201,5301,4951,510100,0001,510
2020-11-061,5051,5131,4971,51262,0001,512
2020-11-051,5131,5251,4991,508105,5001,508
2020-11-041,4901,5041,4811,50265,6001,502
2020-11-021,4621,4891,4611,48249,7001,482
2020-10-301,4931,4931,4531,45947,9001,459
2020-10-291,4821,4921,4751,48745,6001,487
2020-10-281,5101,5161,4921,50742,5001,507
2020-10-271,5121,5181,4961,51862,4001,518
2020-10-261,5171,5331,5171,53230,6001,532
2020-10-231,5151,5301,5011,52759,4001,527
2020-10-221,5051,5181,4991,51071,3001,510
2020-10-211,5121,5291,5121,51754,2001,517
2020-10-201,5171,5411,5171,52168,0001,521
2020-10-191,5041,5211,5041,51751,4001,517
2020-10-161,5061,5241,5001,51359,9001,513
2020-10-151,5131,5181,4971,50684,5001,506
2020-10-141,5151,5281,5081,51856,8001,518
2020-10-131,5191,5331,5081,53155,4001,531
2020-10-121,5251,5271,5051,52075,0001,520
2020-10-091,5271,5351,5111,52771,4001,527
2020-10-081,5431,5431,5221,52767,3001,527
2020-10-071,5051,5301,5041,52730,5001,527
2020-10-061,5211,5271,5101,52546,7001,525
2020-10-051,5201,5301,5131,52165,5001,521
2020-10-021,5211,5271,4881,496172,9001,496
2020-09-301,5531,5531,5211,52199,9001,521
2020-09-291,5571,5621,5391,556107,0001,556
2020-09-281,5501,5601,5351,557111,9001,557
2020-09-251,5271,5551,5271,533100,6001,533
2020-09-241,5221,5241,5121,52396,5001,523
2020-09-231,5111,5341,4991,52485,0001,524
2020-09-181,5201,5431,5201,53492,4001,534
2020-09-171,5121,5181,4911,51763,3001,517
2020-09-161,5401,5491,5101,51979,9001,519
2020-09-151,5041,5381,4981,535144,6001,535
2020-09-141,4901,5041,4801,50072,9001,500
2020-09-111,4811,4871,4671,476112,2001,476
2020-09-101,4651,4751,4581,47362,7001,473
2020-09-091,4581,4771,4471,46593,0001,465
2020-09-081,4701,4771,4431,477160,5001,477
2020-09-071,4691,4791,4591,469256,3001,469
2020-09-041,4601,5131,4601,501217,3001,501
2020-09-031,4881,4901,4631,476130,7001,476
2020-09-021,4781,4851,4611,475151,3001,475
2020-09-011,4231,4691,4121,463194,4001,463
2020-08-311,4081,4241,3951,41398,5001,413
2020-08-281,4171,4241,3751,381146,9001,381
2020-08-271,4201,4201,4081,41745,4001,417
2020-08-261,4201,4281,4081,42341,0001,423
2020-08-251,4081,4271,4081,42263,5001,422
2020-08-241,3981,4021,3911,40242,5001,402
2020-08-211,3931,4071,3931,40055,3001,400
2020-08-201,3991,4041,3841,398112,0001,398
2020-08-191,3821,4001,3821,40046,0001,400
2020-08-181,3981,3981,3831,39552,7001,395
2020-08-171,3961,4111,3911,40050,0001,400
2020-08-141,4081,4111,3971,40560,7001,405
2020-08-131,4281,4321,4021,41374,6001,413
2020-08-121,3991,4251,3971,42599,1001,425
2020-08-111,3781,3991,3671,39993,4001,399
2020-08-071,3631,3851,3391,353131,1001,353
2020-08-061,3421,3781,3401,363118,0001,363
2020-08-051,3331,3501,3211,34650,8001,346
2020-08-041,3401,3431,3321,34151,3001,341
2020-08-031,3111,3271,3111,31475,9001,314
2020-07-311,3671,3671,3041,304124,8001,304
2020-07-301,4021,4181,3671,383166,8001,383
2020-07-291,4251,4251,4011,40264,4001,402
2020-07-281,4341,4361,4101,42070,7001,420
2020-07-271,4201,4281,4101,428121,6001,428
2020-07-221,4541,4581,4431,44370,0001,443
2020-07-211,4511,4581,4341,45882,2001,458
2020-07-201,4541,4611,4401,45168,2001,451
2020-07-171,4481,4481,4241,43961,6001,439
2020-07-161,4551,4611,4361,44070,3001,440
2020-07-151,4641,4701,4421,46281,4001,462
2020-07-141,4511,4631,4431,45679,8001,456
2020-07-131,4481,4541,4341,45497,8001,454
2020-07-101,4371,4381,4211,42360,5001,423
2020-07-091,4541,4611,4191,448160,3001,448
2020-07-081,4771,4931,4541,454144,5001,454
2020-07-071,4911,4931,4501,467170,0001,467
2020-07-061,4451,4801,4371,470197,5001,470
2020-07-031,4101,4211,3961,41578,6001,415
2020-07-021,4331,4331,3981,40093,4001,400
2020-07-011,4421,4561,4131,415142,9001,415
2020-06-301,4271,4381,4101,42085,6001,420
2020-06-291,4311,4351,4031,406135,4001,406
2020-06-261,4451,4501,4281,44683,7001,446
2020-06-251,4291,4401,4211,430101,8001,430
2020-06-241,4481,4561,4271,43596,1001,435
2020-06-231,4641,4721,4441,45791,8001,457
2020-06-221,4711,4781,4501,45977,7001,459
2020-06-191,4541,4801,4441,470133,2001,470
2020-06-181,4401,4441,4151,44388,3001,443
2020-06-171,4571,4611,4401,447110,9001,447
2020-06-161,4291,4631,4271,459168,5001,459
2020-06-151,4351,4451,3901,390157,4001,390
2020-06-121,3911,4451,3831,438251,0001,438
2020-06-111,4721,4821,4251,451167,7001,451
2020-06-101,4341,4921,4341,486228,8001,486
2020-06-091,4601,4771,4401,453100,8001,453
2020-06-081,4641,4871,4431,460240,2001,460
2020-06-051,4341,4461,4131,442166,5001,442
2020-06-041,4581,4581,4021,421151,2001,421
2020-06-031,4501,4691,4251,434197,8001,434
2020-06-021,4331,4441,4211,437114,3001,437
2020-06-011,4191,4371,4111,428125,6001,428
2020-05-291,4101,4321,4081,417146,1001,417
2020-05-281,4451,4541,4021,436206,2001,436
2020-05-271,3971,4361,3931,436202,5001,436
2020-05-261,3841,4011,3721,396161,4001,396
2020-05-251,3721,3781,3611,374129,4001,374
2020-05-221,3671,3721,3551,362136,9001,362
2020-05-211,3651,3691,3391,368184,3001,368
2020-05-201,3701,3991,3581,365294,7001,365
2020-05-191,3421,3711,3261,363364,1001,363
2020-05-181,3201,3341,3071,327155,8001,327
2020-05-151,3401,3411,3011,308197,1001,308
2020-05-141,4111,4221,3021,319538,2001,319
2020-05-131,3441,4341,3251,422432,8001,422
2020-05-121,3851,3851,3531,368179,8001,368
2020-05-111,3801,4171,3721,406204,2001,406
2020-05-081,3581,3801,3511,378219,4001,378
2020-05-071,3451,3591,3321,354165,6001,354
2020-05-011,3621,3621,3231,332129,9001,332
2020-04-301,3701,3871,3421,362159,3001,362
2020-04-281,3501,3561,3221,35486,5001,354
2020-04-271,3141,3561,3091,338200,6001,338
2020-04-241,2741,2971,2561,296184,8001,296
2020-04-231,2351,2701,2351,270106,2001,270
2020-04-221,2291,2451,2151,232119,4001,232
2020-04-211,2371,2581,2241,246119,2001,246
2020-04-201,2771,2911,2521,256119,2001,256
2020-04-171,2861,3011,2671,27786,4001,277
2020-04-161,2511,2881,2511,28792,7001,287
2020-04-151,2701,2841,2541,27089,7001,270
2020-04-141,2511,2821,2361,274108,3001,274
2020-04-131,2641,2821,2591,266135,8001,266
2020-04-101,2801,2971,2601,294119,7001,294
2020-04-091,2601,2791,2481,276110,6001,276
2020-04-081,2821,2821,2281,266145,6001,266
2020-04-071,2891,3181,2341,268183,5001,268
2020-04-061,2071,2731,1971,261165,8001,261
2020-04-031,2221,2501,2011,22171,8001,221
2020-04-021,2031,2381,2031,228115,8001,228
2020-04-011,2801,2911,2221,233117,9001,233
2020-03-311,2821,3091,2631,283166,3001,283
2020-03-301,2281,2871,2021,283295,2001,283
2020-03-271,3171,3531,2921,353200,7001,353
2020-03-261,2641,2981,2341,287144,3001,287
2020-03-251,2711,2831,2421,280206,2001,280
2020-03-241,2081,2181,1661,211215,5001,211
2020-03-231,1161,1841,0911,178207,3001,178
2020-03-191,1451,1581,0851,112192,0001,112
2020-03-181,1881,2231,1311,134228,4001,134
2020-03-171,1001,1791,0731,169259,7001,169
2020-03-161,1481,1631,1081,114169,9001,114
2020-03-131,0801,1421,0691,118335,1001,118
2020-03-121,2251,2451,1871,198178,1001,198
2020-03-111,2781,3041,2551,255138,3001,255
2020-03-101,2061,2911,1881,285241,7001,285
2020-03-091,2851,3151,2451,266277,1001,266
2020-03-061,3971,3971,3521,358164,7001,358
2020-03-051,4501,4501,4121,420149,0001,420
2020-03-041,4281,4451,4071,43196,4001,431
2020-03-031,5101,5151,4461,446146,6001,446
2020-03-021,4301,5141,4301,480165,8001,480
2020-02-281,4311,4721,4301,448229,9001,448
2020-02-271,5331,5351,4921,501171,2001,501
2020-02-261,5171,5541,5101,552139,6001,552
2020-02-251,5281,5631,5201,544166,4001,544
2020-02-211,6401,6411,6111,614115,4001,614
2020-02-201,6661,6791,6381,641159,4001,641
2020-02-191,6161,6621,6161,65994,7001,659
2020-02-181,6441,6521,5891,611320,9001,611
2020-02-171,6641,6711,6371,65896,4001,658
2020-02-141,6911,6911,6661,676109,2001,676
2020-02-131,7331,7331,6871,706144,0001,706
2020-02-121,7471,7691,7221,735216,3001,735
2020-02-101,7581,7931,7271,733254,8001,733
2020-02-071,7291,7291,6991,718111,6001,718
2020-02-061,7321,7441,7191,721103,9001,721
2020-02-051,7111,7241,6981,71284,3001,712
2020-02-041,6501,6991,6421,69187,4001,691
2020-02-031,6181,6811,6061,663109,1001,663
2020-01-311,6621,6891,6571,658149,5001,658
2020-01-301,7001,7001,6451,666147,2001,666
2020-01-291,7101,7141,6871,697121,3001,697
2020-01-281,7051,7171,6801,705218,9001,705
2020-01-271,7301,7481,7171,723144,6001,723
2020-01-241,7751,7901,7651,768131,8001,768
2020-01-231,7601,7831,7401,771130,0001,771
2020-01-221,7661,8231,7551,780352,9001,780
2020-01-211,7211,7631,7161,749286,5001,749
2020-01-201,6751,7141,6751,701159,2001,701
2020-01-171,6401,6731,6321,667179,3001,667
2020-01-161,6201,6351,6191,63146,3001,631
2020-01-151,6121,6281,6121,62568,0001,625
2020-01-141,6341,6351,6121,617128,8001,617
2020-01-101,6501,6521,6261,641206,5001,641
2020-01-091,6691,6701,6421,661160,7001,661
2020-01-081,6651,6651,6181,638177,8001,638
2020-01-071,6791,6861,6661,681122,5001,681
2020-01-061,6931,7021,6691,681131,0001,681

分割・併合履歴 : [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株