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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 1,911 | 1,919 | 1,879 | 1,880 | 39,500 | 1,880 |
| 2021-08-02 | 1,886 | 1,916 | 1,879 | 1,911 | 104,600 | 1,911 |
| 2021-07-30 | 1,868 | 1,882 | 1,849 | 1,851 | 43,600 | 1,851 |
| 2021-07-29 | 1,884 | 1,884 | 1,872 | 1,884 | 19,100 | 1,884 |
| 2021-07-28 | 1,876 | 1,902 | 1,872 | 1,887 | 56,800 | 1,887 |
| 2021-07-27 | 1,873 | 1,896 | 1,869 | 1,893 | 43,700 | 1,893 |
| 2021-07-26 | 1,857 | 1,876 | 1,851 | 1,865 | 36,000 | 1,865 |
| 2021-07-21 | 1,822 | 1,850 | 1,817 | 1,832 | 44,500 | 1,832 |
| 2021-07-20 | 1,817 | 1,827 | 1,805 | 1,820 | 63,400 | 1,820 |
| 2021-07-19 | 1,822 | 1,834 | 1,807 | 1,817 | 43,000 | 1,817 |
| 2021-07-16 | 1,830 | 1,841 | 1,827 | 1,831 | 18,700 | 1,831 |
| 2021-07-15 | 1,850 | 1,882 | 1,844 | 1,844 | 25,600 | 1,844 |
| 2021-07-14 | 1,861 | 1,882 | 1,860 | 1,868 | 23,500 | 1,868 |
| 2021-07-13 | 1,854 | 1,878 | 1,851 | 1,878 | 30,200 | 1,878 |
| 2021-07-12 | 1,831 | 1,859 | 1,831 | 1,850 | 40,000 | 1,850 |
| 2021-07-09 | 1,805 | 1,831 | 1,795 | 1,825 | 60,700 | 1,825 |
| 2021-07-08 | 1,826 | 1,835 | 1,819 | 1,824 | 36,100 | 1,824 |
| 2021-07-07 | 1,830 | 1,850 | 1,821 | 1,823 | 37,500 | 1,823 |
| 2021-07-06 | 1,846 | 1,851 | 1,832 | 1,844 | 14,100 | 1,844 |
| 2021-07-05 | 1,860 | 1,867 | 1,828 | 1,836 | 36,100 | 1,836 |
| 2021-07-02 | 1,813 | 1,840 | 1,813 | 1,836 | 42,000 | 1,836 |
| 2021-07-01 | 1,770 | 1,819 | 1,770 | 1,808 | 78,300 | 1,808 |
| 2021-06-30 | 1,818 | 1,818 | 1,767 | 1,767 | 60,000 | 1,767 |
| 2021-06-29 | 1,820 | 1,820 | 1,794 | 1,797 | 52,600 | 1,797 |
| 2021-06-28 | 1,826 | 1,833 | 1,821 | 1,829 | 22,100 | 1,829 |
| 2021-06-25 | 1,849 | 1,850 | 1,820 | 1,824 | 27,200 | 1,824 |
| 2021-06-24 | 1,825 | 1,849 | 1,822 | 1,844 | 29,700 | 1,844 |
| 2021-06-23 | 1,870 | 1,870 | 1,836 | 1,836 | 30,900 | 1,836 |
| 2021-06-22 | 1,829 | 1,863 | 1,824 | 1,856 | 49,000 | 1,856 |
| 2021-06-21 | 1,823 | 1,823 | 1,801 | 1,811 | 75,900 | 1,811 |
| 2021-06-18 | 1,850 | 1,850 | 1,827 | 1,833 | 53,700 | 1,833 |
| 2021-06-17 | 1,839 | 1,844 | 1,827 | 1,840 | 41,700 | 1,840 |
| 2021-06-16 | 1,840 | 1,844 | 1,831 | 1,839 | 45,400 | 1,839 |
| 2021-06-15 | 1,839 | 1,855 | 1,819 | 1,835 | 52,400 | 1,835 |
| 2021-06-14 | 1,860 | 1,860 | 1,838 | 1,839 | 38,200 | 1,839 |
| 2021-06-11 | 1,858 | 1,860 | 1,840 | 1,860 | 63,500 | 1,860 |
| 2021-06-10 | 1,860 | 1,864 | 1,833 | 1,853 | 42,100 | 1,853 |
| 2021-06-09 | 1,882 | 1,887 | 1,868 | 1,868 | 37,200 | 1,868 |
| 2021-06-08 | 1,894 | 1,902 | 1,876 | 1,882 | 46,600 | 1,882 |
| 2021-06-07 | 1,913 | 1,925 | 1,890 | 1,894 | 90,500 | 1,894 |
| 2021-06-04 | 1,872 | 1,904 | 1,864 | 1,895 | 107,700 | 1,895 |
| 2021-06-03 | 1,843 | 1,861 | 1,837 | 1,856 | 60,100 | 1,856 |
| 2021-06-02 | 1,822 | 1,847 | 1,815 | 1,835 | 87,500 | 1,835 |
| 2021-06-01 | 1,808 | 1,823 | 1,802 | 1,822 | 50,200 | 1,822 |
| 2021-05-31 | 1,839 | 1,839 | 1,785 | 1,793 | 65,000 | 1,793 |
| 2021-05-28 | 1,842 | 1,856 | 1,829 | 1,839 | 41,700 | 1,839 |
| 2021-05-27 | 1,831 | 1,844 | 1,828 | 1,833 | 38,100 | 1,833 |
| 2021-05-26 | 1,828 | 1,841 | 1,826 | 1,836 | 37,100 | 1,836 |
| 2021-05-25 | 1,838 | 1,856 | 1,835 | 1,835 | 46,800 | 1,835 |
| 2021-05-24 | 1,830 | 1,850 | 1,825 | 1,847 | 32,700 | 1,847 |
| 2021-05-21 | 1,835 | 1,846 | 1,817 | 1,830 | 45,600 | 1,830 |
| 2021-05-20 | 1,815 | 1,845 | 1,811 | 1,833 | 49,800 | 1,833 |
| 2021-05-19 | 1,779 | 1,813 | 1,777 | 1,795 | 69,900 | 1,795 |
| 2021-05-18 | 1,785 | 1,803 | 1,777 | 1,789 | 45,700 | 1,789 |
| 2021-05-17 | 1,808 | 1,817 | 1,764 | 1,780 | 105,000 | 1,780 |
| 2021-05-14 | 1,790 | 1,822 | 1,785 | 1,803 | 54,300 | 1,803 |
| 2021-05-13 | 1,798 | 1,802 | 1,768 | 1,777 | 59,500 | 1,777 |
| 2021-05-12 | 1,860 | 1,866 | 1,800 | 1,818 | 57,700 | 1,818 |
| 2021-05-11 | 1,892 | 1,906 | 1,869 | 1,871 | 43,900 | 1,871 |
| 2021-05-10 | 1,912 | 1,915 | 1,899 | 1,907 | 29,400 | 1,907 |
| 2021-05-07 | 1,891 | 1,913 | 1,891 | 1,912 | 39,900 | 1,912 |
| 2021-05-06 | 1,870 | 1,888 | 1,867 | 1,873 | 33,100 | 1,873 |
| 2021-04-30 | 1,852 | 1,866 | 1,850 | 1,861 | 43,500 | 1,861 |
| 2021-04-28 | 1,860 | 1,867 | 1,848 | 1,853 | 45,500 | 1,853 |
| 2021-04-27 | 1,861 | 1,875 | 1,846 | 1,867 | 41,600 | 1,867 |
| 2021-04-26 | 1,876 | 1,876 | 1,840 | 1,849 | 46,800 | 1,849 |
| 2021-04-23 | 1,861 | 1,876 | 1,838 | 1,851 | 47,500 | 1,851 |
| 2021-04-22 | 1,898 | 1,904 | 1,865 | 1,875 | 42,900 | 1,875 |
| 2021-04-21 | 1,920 | 1,921 | 1,877 | 1,884 | 90,200 | 1,884 |
| 2021-04-20 | 1,932 | 1,955 | 1,927 | 1,938 | 60,800 | 1,938 |
| 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
