1813 (株)不動テトラの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,926	1,949	1,924	1,932	47,300	1,932
2021-04-16	1,961	1,961	1,932	1,941	57,600	1,941
2021-04-15	1,953	1,972	1,950	1,959	32,700	1,959
2021-04-14	1,981	1,983	1,943	1,955	74,900	1,955
2021-04-13	1,960	1,995	1,960	1,986	79,300	1,986
2021-04-12	1,966	1,984	1,960	1,960	64,200	1,960
2021-04-09	1,973	2,006	1,956	1,958	81,500	1,958
2021-04-08	1,955	1,975	1,943	1,950	74,100	1,950
2021-04-07	1,916	1,960	1,916	1,960	68,400	1,960
2021-04-06	1,941	1,941	1,910	1,922	64,200	1,922
2021-04-05	1,928	1,959	1,921	1,948	83,700	1,948
2021-04-02	1,921	1,931	1,913	1,922	49,600	1,922
2021-04-01	1,926	1,945	1,907	1,912	58,900	1,912
2021-03-31	1,942	1,951	1,911	1,926	92,000	1,926
2021-03-30	1,905	1,948	1,903	1,942	116,800	1,942
2021-03-29	1,962	1,979	1,943	1,968	106,000	1,968
2021-03-26	1,976	1,976	1,949	1,950	75,600	1,950
2021-03-25	1,945	1,971	1,940	1,944	75,700	1,944
2021-03-24	1,930	1,940	1,910	1,924	112,700	1,924
2021-03-23	1,969	1,987	1,953	1,953	58,400	1,953
2021-03-22	1,985	1,989	1,957	1,975	90,200	1,975
2021-03-19	1,965	1,991	1,956	1,985	91,100	1,985
2021-03-18	2,007	2,013	1,980	1,986	72,700	1,986
2021-03-17	1,989	2,007	1,972	2,002	40,500	2,002
2021-03-16	2,009	2,011	1,986	2,007	66,300	2,007
2021-03-15	1,980	2,020	1,980	2,009	120,100	2,009
2021-03-12	1,970	1,976	1,938	1,976	94,800	1,976
2021-03-11	1,934	1,967	1,921	1,964	82,400	1,964
2021-03-10	1,940	1,948	1,930	1,945	59,500	1,945
2021-03-09	1,923	1,948	1,917	1,937	112,100	1,937
2021-03-08	1,901	1,937	1,896	1,921	126,700	1,921
2021-03-05	1,887	1,911	1,846	1,908	99,400	1,908
2021-03-04	1,885	1,888	1,864	1,885	61,800	1,885
2021-03-03	1,890	1,906	1,870	1,895	89,500	1,895
2021-03-02	1,889	1,898	1,877	1,890	91,000	1,890
2021-03-01	1,839	1,877	1,828	1,877	96,700	1,877
2021-02-26	1,840	1,862	1,826	1,827	82,400	1,827
2021-02-25	1,835	1,866	1,832	1,843	95,200	1,843
2021-02-24	1,804	1,833	1,804	1,812	66,500	1,812
2021-02-22	1,792	1,820	1,780	1,805	49,800	1,805
2021-02-19	1,781	1,795	1,768	1,776	65,200	1,776
2021-02-18	1,833	1,833	1,799	1,802	61,800	1,802
2021-02-17	1,820	1,862	1,817	1,837	93,500	1,837
2021-02-16	1,851	1,862	1,833	1,833	124,600	1,833
2021-02-15	1,908	1,918	1,853	1,857	251,700	1,857
2021-02-12	1,873	1,873	1,824	1,828	79,500	1,828
2021-02-10	1,824	1,893	1,824	1,868	147,800	1,868
2021-02-09	1,781	1,842	1,781	1,823	129,200	1,823
2021-02-08	1,796	1,830	1,780	1,812	146,100	1,812
2021-02-05	1,741	1,789	1,739	1,784	120,500	1,784
2021-02-04	1,715	1,737	1,708	1,736	50,600	1,736
2021-02-03	1,718	1,733	1,710	1,720	50,900	1,720
2021-02-02	1,714	1,738	1,705	1,719	53,600	1,719
2021-02-01	1,695	1,726	1,692	1,714	75,500	1,714
2021-01-29	1,696	1,705	1,690	1,696	139,900	1,696
2021-01-28	1,688	1,708	1,688	1,699	105,500	1,699
2021-01-27	1,709	1,722	1,702	1,709	50,400	1,709
2021-01-26	1,700	1,710	1,693	1,708	65,300	1,708
2021-01-25	1,721	1,739	1,699	1,702	54,300	1,702
2021-01-22	1,721	1,740	1,721	1,725	57,200	1,725
2021-01-21	1,725	1,731	1,705	1,721	70,000	1,721
2021-01-20	1,699	1,714	1,695	1,710	67,600	1,710
2021-01-19	1,727	1,730	1,687	1,698	105,100	1,698
2021-01-18	1,700	1,724	1,687	1,724	43,100	1,724
2021-01-15	1,716	1,716	1,697	1,710	107,100	1,710
2021-01-14	1,733	1,744	1,712	1,726	51,400	1,726
2021-01-13	1,742	1,749	1,734	1,746	43,100	1,746
2021-01-12	1,750	1,755	1,737	1,749	35,000	1,749
2021-01-08	1,731	1,751	1,722	1,751	57,200	1,751
2021-01-07	1,730	1,737	1,717	1,720	28,700	1,720
2021-01-06	1,707	1,724	1,703	1,716	49,800	1,716
2021-01-05	1,703	1,721	1,692	1,707	44,400	1,707
2021-01-04	1,753	1,753	1,702	1,703	70,900	1,703

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

1813 (株)不動テトラ の時系列データ [2021年度]

1813 (株)不動テトラの時系列データ [2021年度]