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
2021-04-191,9261,9491,9241,93247,3001,932
2021-04-161,9611,9611,9321,94157,6001,941
2021-04-151,9531,9721,9501,95932,7001,959
2021-04-141,9811,9831,9431,95574,9001,955
2021-04-131,9601,9951,9601,98679,3001,986
2021-04-121,9661,9841,9601,96064,2001,960
2021-04-091,9732,0061,9561,95881,5001,958
2021-04-081,9551,9751,9431,95074,1001,950
2021-04-071,9161,9601,9161,96068,4001,960
2021-04-061,9411,9411,9101,92264,2001,922
2021-04-051,9281,9591,9211,94883,7001,948
2021-04-021,9211,9311,9131,92249,6001,922
2021-04-011,9261,9451,9071,91258,9001,912
2021-03-311,9421,9511,9111,92692,0001,926
2021-03-301,9051,9481,9031,942116,8001,942
2021-03-291,9621,9791,9431,968106,0001,968
2021-03-261,9761,9761,9491,95075,6001,950
2021-03-251,9451,9711,9401,94475,7001,944
2021-03-241,9301,9401,9101,924112,7001,924
2021-03-231,9691,9871,9531,95358,4001,953
2021-03-221,9851,9891,9571,97590,2001,975
2021-03-191,9651,9911,9561,98591,1001,985
2021-03-182,0072,0131,9801,98672,7001,986
2021-03-171,9892,0071,9722,00240,5002,002
2021-03-162,0092,0111,9862,00766,3002,007
2021-03-151,9802,0201,9802,009120,1002,009
2021-03-121,9701,9761,9381,97694,8001,976
2021-03-111,9341,9671,9211,96482,4001,964
2021-03-101,9401,9481,9301,94559,5001,945
2021-03-091,9231,9481,9171,937112,1001,937
2021-03-081,9011,9371,8961,921126,7001,921
2021-03-051,8871,9111,8461,90899,4001,908
2021-03-041,8851,8881,8641,88561,8001,885
2021-03-031,8901,9061,8701,89589,5001,895
2021-03-021,8891,8981,8771,89091,0001,890
2021-03-011,8391,8771,8281,87796,7001,877
2021-02-261,8401,8621,8261,82782,4001,827
2021-02-251,8351,8661,8321,84395,2001,843
2021-02-241,8041,8331,8041,81266,5001,812
2021-02-221,7921,8201,7801,80549,8001,805
2021-02-191,7811,7951,7681,77665,2001,776
2021-02-181,8331,8331,7991,80261,8001,802
2021-02-171,8201,8621,8171,83793,5001,837
2021-02-161,8511,8621,8331,833124,6001,833
2021-02-151,9081,9181,8531,857251,7001,857
2021-02-121,8731,8731,8241,82879,5001,828
2021-02-101,8241,8931,8241,868147,8001,868
2021-02-091,7811,8421,7811,823129,2001,823
2021-02-081,7961,8301,7801,812146,1001,812
2021-02-051,7411,7891,7391,784120,5001,784
2021-02-041,7151,7371,7081,73650,6001,736
2021-02-031,7181,7331,7101,72050,9001,720
2021-02-021,7141,7381,7051,71953,6001,719
2021-02-011,6951,7261,6921,71475,5001,714
2021-01-291,6961,7051,6901,696139,9001,696
2021-01-281,6881,7081,6881,699105,5001,699
2021-01-271,7091,7221,7021,70950,4001,709
2021-01-261,7001,7101,6931,70865,3001,708
2021-01-251,7211,7391,6991,70254,3001,702
2021-01-221,7211,7401,7211,72557,2001,725
2021-01-211,7251,7311,7051,72170,0001,721
2021-01-201,6991,7141,6951,71067,6001,710
2021-01-191,7271,7301,6871,698105,1001,698
2021-01-181,7001,7241,6871,72443,1001,724
2021-01-151,7161,7161,6971,710107,1001,710
2021-01-141,7331,7441,7121,72651,4001,726
2021-01-131,7421,7491,7341,74643,1001,746
2021-01-121,7501,7551,7371,74935,0001,749
2021-01-081,7311,7511,7221,75157,2001,751
2021-01-071,7301,7371,7171,72028,7001,720
2021-01-061,7071,7241,7031,71649,8001,716
2021-01-051,7031,7211,6921,70744,4001,707
2021-01-041,7531,7531,7021,70370,9001,703

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