1813 (株)不動テトラ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 2,010 | 2,047 | 2,001 | 2,036 | 72,400 | 2,036 |
| 2023-09-21 | 2,010 | 2,045 | 2,007 | 2,029 | 66,200 | 2,029 |
| 2023-09-20 | 2,054 | 2,055 | 2,010 | 2,010 | 62,900 | 2,010 |
| 2023-09-19 | 2,027 | 2,055 | 2,017 | 2,054 | 96,500 | 2,054 |
| 2023-09-15 | 1,980 | 2,042 | 1,980 | 2,024 | 180,000 | 2,024 |
| 2023-09-14 | 1,946 | 1,966 | 1,939 | 1,966 | 38,200 | 1,966 |
| 2023-09-13 | 1,973 | 1,983 | 1,939 | 1,948 | 57,700 | 1,948 |
| 2023-09-12 | 1,958 | 1,967 | 1,951 | 1,964 | 34,800 | 1,964 |
| 2023-09-11 | 1,979 | 1,981 | 1,936 | 1,942 | 84,700 | 1,942 |
| 2023-09-08 | 1,958 | 1,980 | 1,944 | 1,953 | 92,100 | 1,953 |
| 2023-09-07 | 1,916 | 1,964 | 1,916 | 1,955 | 107,800 | 1,955 |
| 2023-09-06 | 1,883 | 1,925 | 1,883 | 1,925 | 105,300 | 1,925 |
| 2023-09-05 | 1,866 | 1,885 | 1,865 | 1,880 | 55,100 | 1,880 |
| 2023-09-04 | 1,852 | 1,860 | 1,842 | 1,860 | 56,600 | 1,860 |
| 2023-09-01 | 1,828 | 1,853 | 1,824 | 1,852 | 58,100 | 1,852 |
| 2023-08-31 | 1,823 | 1,833 | 1,820 | 1,828 | 33,400 | 1,828 |
| 2023-08-30 | 1,828 | 1,838 | 1,823 | 1,824 | 24,600 | 1,824 |
| 2023-08-29 | 1,845 | 1,849 | 1,826 | 1,828 | 26,900 | 1,828 |
| 2023-08-28 | 1,827 | 1,845 | 1,827 | 1,842 | 22,400 | 1,842 |
| 2023-08-25 | 1,806 | 1,829 | 1,806 | 1,822 | 41,900 | 1,822 |
| 2023-08-24 | 1,830 | 1,852 | 1,822 | 1,839 | 35,000 | 1,839 |
| 2023-08-23 | 1,791 | 1,819 | 1,791 | 1,819 | 25,200 | 1,819 |
| 2023-08-22 | 1,794 | 1,802 | 1,788 | 1,802 | 16,300 | 1,802 |
| 2023-08-21 | 1,794 | 1,811 | 1,794 | 1,794 | 16,300 | 1,794 |
| 2023-08-18 | 1,801 | 1,804 | 1,785 | 1,794 | 32,600 | 1,794 |
| 2023-08-17 | 1,854 | 1,854 | 1,810 | 1,818 | 39,200 | 1,818 |
| 2023-08-16 | 1,841 | 1,876 | 1,839 | 1,856 | 42,100 | 1,856 |
| 2023-08-15 | 1,811 | 1,864 | 1,811 | 1,857 | 75,300 | 1,857 |
| 2023-08-14 | 1,832 | 1,837 | 1,791 | 1,796 | 62,100 | 1,796 |
| 2023-08-10 | 1,820 | 1,832 | 1,783 | 1,832 | 63,200 | 1,832 |
| 2023-08-09 | 1,846 | 1,846 | 1,811 | 1,824 | 53,100 | 1,824 |
| 2023-08-08 | 1,832 | 1,845 | 1,829 | 1,844 | 34,700 | 1,844 |
| 2023-08-07 | 1,834 | 1,849 | 1,827 | 1,844 | 33,000 | 1,844 |
| 2023-08-04 | 1,855 | 1,859 | 1,846 | 1,852 | 32,500 | 1,852 |
| 2023-08-03 | 1,877 | 1,877 | 1,852 | 1,860 | 54,300 | 1,860 |
| 2023-08-02 | 1,878 | 1,894 | 1,861 | 1,879 | 39,800 | 1,879 |
| 2023-08-01 | 1,890 | 1,890 | 1,878 | 1,882 | 18,000 | 1,882 |
| 2023-07-31 | 1,892 | 1,903 | 1,882 | 1,890 | 41,700 | 1,890 |
| 2023-07-28 | 1,875 | 1,880 | 1,859 | 1,877 | 51,100 | 1,877 |
| 2023-07-27 | 1,879 | 1,886 | 1,871 | 1,886 | 30,800 | 1,886 |
| 2023-07-26 | 1,888 | 1,888 | 1,870 | 1,884 | 22,700 | 1,884 |
| 2023-07-25 | 1,863 | 1,887 | 1,863 | 1,874 | 27,000 | 1,874 |
| 2023-07-24 | 1,860 | 1,873 | 1,858 | 1,871 | 26,800 | 1,871 |
| 2023-07-21 | 1,850 | 1,862 | 1,850 | 1,855 | 14,100 | 1,855 |
| 2023-07-20 | 1,869 | 1,873 | 1,846 | 1,850 | 46,300 | 1,850 |
| 2023-07-19 | 1,854 | 1,864 | 1,852 | 1,864 | 27,900 | 1,864 |
| 2023-07-18 | 1,828 | 1,850 | 1,820 | 1,843 | 29,700 | 1,843 |
| 2023-07-14 | 1,834 | 1,840 | 1,807 | 1,818 | 42,800 | 1,818 |
| 2023-07-13 | 1,820 | 1,839 | 1,814 | 1,834 | 31,000 | 1,834 |
| 2023-07-12 | 1,851 | 1,851 | 1,826 | 1,826 | 39,000 | 1,826 |
| 2023-07-11 | 1,847 | 1,865 | 1,840 | 1,840 | 44,200 | 1,840 |
| 2023-07-10 | 1,842 | 1,871 | 1,842 | 1,842 | 42,900 | 1,842 |
| 2023-07-07 | 1,861 | 1,867 | 1,841 | 1,852 | 52,600 | 1,852 |
| 2023-07-06 | 1,873 | 1,880 | 1,854 | 1,867 | 40,600 | 1,867 |
| 2023-07-05 | 1,861 | 1,879 | 1,854 | 1,873 | 44,500 | 1,873 |
| 2023-07-04 | 1,880 | 1,885 | 1,859 | 1,863 | 65,100 | 1,863 |
| 2023-07-03 | 1,839 | 1,888 | 1,831 | 1,880 | 81,000 | 1,880 |
| 2023-06-30 | 1,823 | 1,836 | 1,814 | 1,831 | 41,200 | 1,831 |
| 2023-06-29 | 1,837 | 1,847 | 1,820 | 1,823 | 32,400 | 1,823 |
| 2023-06-28 | 1,835 | 1,839 | 1,824 | 1,839 | 38,500 | 1,839 |
| 2023-06-27 | 1,812 | 1,823 | 1,803 | 1,819 | 28,900 | 1,819 |
| 2023-06-26 | 1,816 | 1,832 | 1,798 | 1,808 | 41,300 | 1,808 |
| 2023-06-23 | 1,840 | 1,848 | 1,803 | 1,816 | 86,300 | 1,816 |
| 2023-06-22 | 1,840 | 1,859 | 1,839 | 1,849 | 106,800 | 1,849 |
| 2023-06-21 | 1,821 | 1,824 | 1,814 | 1,820 | 43,500 | 1,820 |
| 2023-06-20 | 1,835 | 1,835 | 1,811 | 1,824 | 46,000 | 1,824 |
| 2023-06-19 | 1,803 | 1,835 | 1,799 | 1,835 | 52,000 | 1,835 |
| 2023-06-16 | 1,816 | 1,816 | 1,791 | 1,795 | 106,600 | 1,795 |
| 2023-06-15 | 1,799 | 1,818 | 1,797 | 1,807 | 49,700 | 1,807 |
| 2023-06-14 | 1,810 | 1,810 | 1,778 | 1,793 | 66,900 | 1,793 |
| 2023-06-13 | 1,817 | 1,822 | 1,799 | 1,805 | 52,800 | 1,805 |
| 2023-06-12 | 1,830 | 1,831 | 1,796 | 1,813 | 58,400 | 1,813 |
| 2023-06-09 | 1,825 | 1,833 | 1,808 | 1,829 | 69,600 | 1,829 |
| 2023-06-08 | 1,785 | 1,842 | 1,785 | 1,816 | 116,800 | 1,816 |
| 2023-06-07 | 1,780 | 1,805 | 1,779 | 1,785 | 72,200 | 1,785 |
| 2023-06-06 | 1,767 | 1,776 | 1,760 | 1,768 | 23,600 | 1,768 |
| 2023-06-05 | 1,789 | 1,800 | 1,771 | 1,772 | 45,700 | 1,772 |
| 2023-06-02 | 1,757 | 1,772 | 1,750 | 1,772 | 61,000 | 1,772 |
| 2023-06-01 | 1,766 | 1,776 | 1,755 | 1,757 | 38,700 | 1,757 |
| 2023-05-31 | 1,789 | 1,790 | 1,761 | 1,766 | 69,500 | 1,766 |
| 2023-05-30 | 1,824 | 1,827 | 1,800 | 1,800 | 38,100 | 1,800 |
| 2023-05-29 | 1,818 | 1,831 | 1,815 | 1,824 | 68,600 | 1,824 |
| 2023-05-26 | 1,783 | 1,803 | 1,783 | 1,793 | 44,100 | 1,793 |
| 2023-05-25 | 1,768 | 1,795 | 1,768 | 1,792 | 38,300 | 1,792 |
| 2023-05-24 | 1,778 | 1,783 | 1,770 | 1,779 | 22,900 | 1,779 |
| 2023-05-23 | 1,803 | 1,822 | 1,779 | 1,783 | 50,800 | 1,783 |
| 2023-05-22 | 1,784 | 1,805 | 1,780 | 1,805 | 62,400 | 1,805 |
| 2023-05-19 | 1,792 | 1,801 | 1,778 | 1,784 | 55,900 | 1,784 |
| 2023-05-18 | 1,808 | 1,813 | 1,798 | 1,801 | 70,200 | 1,801 |
| 2023-05-17 | 1,810 | 1,816 | 1,791 | 1,800 | 54,500 | 1,800 |
| 2023-05-16 | 1,829 | 1,835 | 1,798 | 1,810 | 60,100 | 1,810 |
| 2023-05-15 | 1,835 | 1,855 | 1,815 | 1,829 | 63,100 | 1,829 |
| 2023-05-12 | 1,808 | 1,848 | 1,771 | 1,813 | 119,000 | 1,813 |
| 2023-05-11 | 1,835 | 1,837 | 1,809 | 1,815 | 44,300 | 1,815 |
| 2023-05-10 | 1,834 | 1,844 | 1,824 | 1,826 | 40,500 | 1,826 |
| 2023-05-09 | 1,820 | 1,835 | 1,807 | 1,830 | 49,000 | 1,830 |
| 2023-05-08 | 1,772 | 1,817 | 1,772 | 1,810 | 79,000 | 1,810 |
| 2023-05-02 | 1,789 | 1,798 | 1,760 | 1,780 | 100,700 | 1,780 |
| 2023-05-01 | 1,785 | 1,798 | 1,773 | 1,773 | 34,400 | 1,773 |
| 2023-04-28 | 1,747 | 1,785 | 1,747 | 1,783 | 99,300 | 1,783 |
| 2023-04-27 | 1,735 | 1,740 | 1,722 | 1,735 | 47,800 | 1,735 |
| 2023-04-26 | 1,724 | 1,745 | 1,717 | 1,742 | 50,100 | 1,742 |
| 2023-04-25 | 1,690 | 1,738 | 1,690 | 1,724 | 68,700 | 1,724 |
| 2023-04-24 | 1,686 | 1,700 | 1,680 | 1,694 | 27,900 | 1,694 |
| 2023-04-21 | 1,673 | 1,687 | 1,668 | 1,682 | 28,300 | 1,682 |
| 2023-04-20 | 1,661 | 1,682 | 1,660 | 1,669 | 31,000 | 1,669 |
| 2023-04-19 | 1,670 | 1,673 | 1,663 | 1,671 | 18,400 | 1,671 |
| 2023-04-18 | 1,684 | 1,689 | 1,670 | 1,672 | 34,500 | 1,672 |
| 2023-04-17 | 1,680 | 1,685 | 1,670 | 1,680 | 14,900 | 1,680 |
| 2023-04-14 | 1,675 | 1,685 | 1,663 | 1,682 | 48,600 | 1,682 |
| 2023-04-13 | 1,670 | 1,679 | 1,665 | 1,676 | 29,500 | 1,676 |
| 2023-04-12 | 1,656 | 1,670 | 1,654 | 1,665 | 36,700 | 1,665 |
| 2023-04-11 | 1,630 | 1,648 | 1,629 | 1,645 | 34,100 | 1,645 |
| 2023-04-10 | 1,624 | 1,636 | 1,614 | 1,622 | 48,600 | 1,622 |
| 2023-04-07 | 1,623 | 1,638 | 1,623 | 1,629 | 22,800 | 1,629 |
| 2023-04-06 | 1,620 | 1,637 | 1,616 | 1,619 | 49,600 | 1,619 |
| 2023-04-05 | 1,684 | 1,686 | 1,642 | 1,644 | 108,600 | 1,644 |
| 2023-04-04 | 1,665 | 1,692 | 1,665 | 1,686 | 65,000 | 1,686 |
| 2023-04-03 | 1,632 | 1,670 | 1,632 | 1,664 | 63,000 | 1,664 |
| 2023-03-31 | 1,607 | 1,636 | 1,607 | 1,631 | 50,100 | 1,631 |
| 2023-03-30 | 1,583 | 1,606 | 1,579 | 1,600 | 83,700 | 1,600 |
| 2023-03-29 | 1,622 | 1,643 | 1,622 | 1,643 | 77,700 | 1,643 |
| 2023-03-28 | 1,622 | 1,671 | 1,601 | 1,618 | 72,300 | 1,618 |
| 2023-03-27 | 1,613 | 1,613 | 1,599 | 1,605 | 46,500 | 1,605 |
| 2023-03-24 | 1,600 | 1,608 | 1,596 | 1,604 | 26,100 | 1,604 |
| 2023-03-23 | 1,586 | 1,603 | 1,584 | 1,600 | 29,500 | 1,600 |
| 2023-03-22 | 1,619 | 1,619 | 1,598 | 1,601 | 37,200 | 1,601 |
| 2023-03-20 | 1,610 | 1,615 | 1,585 | 1,588 | 77,900 | 1,588 |
| 2023-03-17 | 1,631 | 1,632 | 1,604 | 1,605 | 135,100 | 1,605 |
| 2023-03-16 | 1,606 | 1,625 | 1,601 | 1,619 | 53,100 | 1,619 |
| 2023-03-15 | 1,625 | 1,647 | 1,625 | 1,643 | 35,300 | 1,643 |
| 2023-03-14 | 1,630 | 1,634 | 1,602 | 1,616 | 81,400 | 1,616 |
| 2023-03-13 | 1,647 | 1,659 | 1,640 | 1,659 | 53,400 | 1,659 |
| 2023-03-10 | 1,686 | 1,697 | 1,674 | 1,677 | 73,400 | 1,677 |
| 2023-03-09 | 1,695 | 1,717 | 1,690 | 1,706 | 50,900 | 1,706 |
| 2023-03-08 | 1,680 | 1,704 | 1,680 | 1,700 | 29,300 | 1,700 |
| 2023-03-07 | 1,676 | 1,695 | 1,669 | 1,690 | 54,200 | 1,690 |
| 2023-03-06 | 1,667 | 1,674 | 1,662 | 1,674 | 33,000 | 1,674 |
| 2023-03-03 | 1,672 | 1,674 | 1,657 | 1,657 | 56,500 | 1,657 |
| 2023-03-02 | 1,670 | 1,678 | 1,665 | 1,673 | 31,400 | 1,673 |
| 2023-03-01 | 1,653 | 1,672 | 1,649 | 1,667 | 34,000 | 1,667 |
| 2023-02-28 | 1,664 | 1,667 | 1,649 | 1,653 | 31,800 | 1,653 |
| 2023-02-27 | 1,668 | 1,672 | 1,660 | 1,660 | 32,800 | 1,660 |
| 2023-02-24 | 1,627 | 1,665 | 1,622 | 1,665 | 77,200 | 1,665 |
| 2023-02-22 | 1,642 | 1,646 | 1,625 | 1,631 | 45,700 | 1,631 |
| 2023-02-21 | 1,621 | 1,654 | 1,617 | 1,653 | 48,700 | 1,653 |
| 2023-02-20 | 1,624 | 1,634 | 1,609 | 1,623 | 38,900 | 1,623 |
| 2023-02-17 | 1,607 | 1,626 | 1,605 | 1,624 | 38,200 | 1,624 |
| 2023-02-16 | 1,608 | 1,609 | 1,599 | 1,609 | 36,000 | 1,609 |
| 2023-02-15 | 1,604 | 1,609 | 1,596 | 1,603 | 51,200 | 1,603 |
| 2023-02-14 | 1,566 | 1,610 | 1,565 | 1,604 | 100,600 | 1,604 |
| 2023-02-13 | 1,557 | 1,562 | 1,547 | 1,551 | 52,100 | 1,551 |
| 2023-02-10 | 1,555 | 1,570 | 1,550 | 1,562 | 66,100 | 1,562 |
| 2023-02-09 | 1,539 | 1,553 | 1,536 | 1,550 | 53,600 | 1,550 |
| 2023-02-08 | 1,539 | 1,548 | 1,536 | 1,542 | 21,300 | 1,542 |
| 2023-02-07 | 1,541 | 1,546 | 1,533 | 1,540 | 25,700 | 1,540 |
| 2023-02-06 | 1,524 | 1,541 | 1,524 | 1,541 | 23,300 | 1,541 |
| 2023-02-03 | 1,523 | 1,527 | 1,520 | 1,524 | 23,800 | 1,524 |
| 2023-02-02 | 1,549 | 1,549 | 1,520 | 1,520 | 40,700 | 1,520 |
| 2023-02-01 | 1,545 | 1,554 | 1,537 | 1,538 | 48,300 | 1,538 |
| 2023-01-31 | 1,541 | 1,547 | 1,537 | 1,540 | 26,200 | 1,540 |
| 2023-01-30 | 1,543 | 1,547 | 1,529 | 1,541 | 32,300 | 1,541 |
| 2023-01-27 | 1,529 | 1,543 | 1,528 | 1,540 | 18,500 | 1,540 |
| 2023-01-26 | 1,531 | 1,534 | 1,524 | 1,528 | 17,500 | 1,528 |
| 2023-01-25 | 1,548 | 1,548 | 1,529 | 1,532 | 23,300 | 1,532 |
| 2023-01-24 | 1,535 | 1,545 | 1,533 | 1,543 | 38,600 | 1,543 |
| 2023-01-23 | 1,520 | 1,529 | 1,510 | 1,528 | 35,000 | 1,528 |
| 2023-01-20 | 1,487 | 1,511 | 1,486 | 1,507 | 44,300 | 1,507 |
| 2023-01-19 | 1,480 | 1,486 | 1,477 | 1,484 | 29,700 | 1,484 |
| 2023-01-18 | 1,485 | 1,490 | 1,476 | 1,483 | 28,000 | 1,483 |
| 2023-01-17 | 1,479 | 1,487 | 1,479 | 1,485 | 19,700 | 1,485 |
| 2023-01-16 | 1,470 | 1,482 | 1,470 | 1,479 | 18,600 | 1,479 |
| 2023-01-13 | 1,473 | 1,487 | 1,472 | 1,474 | 21,100 | 1,474 |
| 2023-01-12 | 1,480 | 1,484 | 1,472 | 1,473 | 22,400 | 1,473 |
| 2023-01-11 | 1,466 | 1,481 | 1,463 | 1,478 | 26,200 | 1,478 |
| 2023-01-10 | 1,468 | 1,472 | 1,456 | 1,460 | 30,500 | 1,460 |
| 2023-01-06 | 1,454 | 1,467 | 1,454 | 1,464 | 19,700 | 1,464 |
| 2023-01-05 | 1,480 | 1,483 | 1,465 | 1,465 | 28,400 | 1,465 |
| 2023-01-04 | 1,495 | 1,495 | 1,479 | 1,479 | 25,700 | 1,479 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
