1813 (株)不動テトラ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,591 | 1,599 | 1,581 | 1,597 | 38,500 | 1,597 |
| 2022-05-19 | 1,568 | 1,593 | 1,563 | 1,591 | 52,900 | 1,591 |
| 2022-05-18 | 1,591 | 1,604 | 1,576 | 1,589 | 55,800 | 1,589 |
| 2022-05-17 | 1,590 | 1,590 | 1,573 | 1,580 | 47,900 | 1,580 |
| 2022-05-16 | 1,580 | 1,595 | 1,559 | 1,578 | 85,400 | 1,578 |
| 2022-05-13 | 1,534 | 1,562 | 1,534 | 1,560 | 47,200 | 1,560 |
| 2022-05-12 | 1,518 | 1,533 | 1,513 | 1,522 | 34,700 | 1,522 |
| 2022-05-11 | 1,541 | 1,550 | 1,521 | 1,528 | 33,000 | 1,528 |
| 2022-05-10 | 1,532 | 1,553 | 1,530 | 1,549 | 18,600 | 1,549 |
| 2022-05-09 | 1,551 | 1,568 | 1,551 | 1,551 | 27,400 | 1,551 |
| 2022-05-06 | 1,533 | 1,572 | 1,533 | 1,569 | 33,400 | 1,569 |
| 2022-05-02 | 1,553 | 1,557 | 1,536 | 1,540 | 36,900 | 1,540 |
| 2022-04-28 | 1,520 | 1,559 | 1,520 | 1,553 | 52,300 | 1,553 |
| 2022-04-27 | 1,502 | 1,525 | 1,499 | 1,520 | 63,300 | 1,520 |
| 2022-04-26 | 1,523 | 1,527 | 1,512 | 1,512 | 29,400 | 1,512 |
| 2022-04-25 | 1,526 | 1,534 | 1,508 | 1,517 | 43,900 | 1,517 |
| 2022-04-22 | 1,542 | 1,547 | 1,534 | 1,538 | 26,600 | 1,538 |
| 2022-04-21 | 1,544 | 1,564 | 1,540 | 1,559 | 40,700 | 1,559 |
| 2022-04-20 | 1,530 | 1,542 | 1,526 | 1,536 | 33,100 | 1,536 |
| 2022-04-19 | 1,525 | 1,530 | 1,521 | 1,523 | 26,200 | 1,523 |
| 2022-04-18 | 1,533 | 1,533 | 1,516 | 1,525 | 28,600 | 1,525 |
| 2022-04-15 | 1,545 | 1,554 | 1,539 | 1,539 | 27,400 | 1,539 |
| 2022-04-14 | 1,536 | 1,549 | 1,536 | 1,545 | 27,700 | 1,545 |
| 2022-04-13 | 1,527 | 1,542 | 1,523 | 1,541 | 49,500 | 1,541 |
| 2022-04-12 | 1,526 | 1,544 | 1,526 | 1,531 | 31,000 | 1,531 |
| 2022-04-11 | 1,562 | 1,562 | 1,534 | 1,541 | 34,800 | 1,541 |
| 2022-04-08 | 1,565 | 1,565 | 1,544 | 1,557 | 59,600 | 1,557 |
| 2022-04-07 | 1,530 | 1,552 | 1,525 | 1,552 | 44,600 | 1,552 |
| 2022-04-06 | 1,573 | 1,573 | 1,543 | 1,543 | 34,600 | 1,543 |
| 2022-04-05 | 1,584 | 1,585 | 1,567 | 1,573 | 58,700 | 1,573 |
| 2022-04-04 | 1,545 | 1,575 | 1,544 | 1,572 | 63,600 | 1,572 |
| 2022-04-01 | 1,520 | 1,539 | 1,511 | 1,534 | 58,400 | 1,534 |
| 2022-03-31 | 1,522 | 1,545 | 1,516 | 1,522 | 47,500 | 1,522 |
| 2022-03-30 | 1,519 | 1,539 | 1,511 | 1,534 | 61,300 | 1,534 |
| 2022-03-29 | 1,590 | 1,599 | 1,560 | 1,589 | 120,400 | 1,589 |
| 2022-03-28 | 1,575 | 1,590 | 1,565 | 1,586 | 82,900 | 1,586 |
| 2022-03-25 | 1,564 | 1,574 | 1,551 | 1,565 | 88,100 | 1,565 |
| 2022-03-24 | 1,556 | 1,563 | 1,543 | 1,561 | 86,900 | 1,561 |
| 2022-03-23 | 1,548 | 1,573 | 1,540 | 1,571 | 108,400 | 1,571 |
| 2022-03-22 | 1,546 | 1,563 | 1,537 | 1,545 | 78,600 | 1,545 |
| 2022-03-18 | 1,530 | 1,546 | 1,516 | 1,546 | 100,700 | 1,546 |
| 2022-03-17 | 1,543 | 1,557 | 1,516 | 1,531 | 240,500 | 1,531 |
| 2022-03-16 | 1,508 | 1,509 | 1,485 | 1,503 | 62,700 | 1,503 |
| 2022-03-15 | 1,482 | 1,506 | 1,479 | 1,502 | 23,800 | 1,502 |
| 2022-03-14 | 1,496 | 1,498 | 1,481 | 1,483 | 19,500 | 1,483 |
| 2022-03-11 | 1,490 | 1,495 | 1,476 | 1,486 | 28,600 | 1,486 |
| 2022-03-10 | 1,483 | 1,498 | 1,482 | 1,497 | 62,500 | 1,497 |
| 2022-03-09 | 1,461 | 1,474 | 1,446 | 1,450 | 23,500 | 1,450 |
| 2022-03-08 | 1,461 | 1,483 | 1,444 | 1,451 | 65,800 | 1,451 |
| 2022-03-07 | 1,500 | 1,504 | 1,468 | 1,478 | 92,600 | 1,478 |
| 2022-03-04 | 1,524 | 1,532 | 1,504 | 1,506 | 54,600 | 1,506 |
| 2022-03-03 | 1,544 | 1,549 | 1,524 | 1,524 | 35,100 | 1,524 |
| 2022-03-02 | 1,545 | 1,545 | 1,523 | 1,524 | 48,300 | 1,524 |
| 2022-03-01 | 1,565 | 1,572 | 1,546 | 1,546 | 66,700 | 1,546 |
| 2022-02-28 | 1,539 | 1,556 | 1,539 | 1,552 | 41,400 | 1,552 |
| 2022-02-25 | 1,532 | 1,542 | 1,520 | 1,539 | 33,200 | 1,539 |
| 2022-02-24 | 1,530 | 1,544 | 1,521 | 1,537 | 33,000 | 1,537 |
| 2022-02-22 | 1,541 | 1,544 | 1,530 | 1,543 | 30,400 | 1,543 |
| 2022-02-21 | 1,559 | 1,559 | 1,543 | 1,550 | 27,900 | 1,550 |
| 2022-02-18 | 1,550 | 1,566 | 1,550 | 1,559 | 40,100 | 1,559 |
| 2022-02-17 | 1,582 | 1,594 | 1,570 | 1,575 | 32,600 | 1,575 |
| 2022-02-16 | 1,555 | 1,580 | 1,555 | 1,580 | 34,900 | 1,580 |
| 2022-02-15 | 1,569 | 1,573 | 1,536 | 1,540 | 49,300 | 1,540 |
| 2022-02-14 | 1,544 | 1,566 | 1,531 | 1,543 | 61,400 | 1,543 |
| 2022-02-10 | 1,578 | 1,589 | 1,563 | 1,584 | 48,100 | 1,584 |
| 2022-02-09 | 1,554 | 1,579 | 1,554 | 1,570 | 28,200 | 1,570 |
| 2022-02-08 | 1,559 | 1,568 | 1,554 | 1,554 | 22,500 | 1,554 |
| 2022-02-07 | 1,549 | 1,571 | 1,542 | 1,559 | 45,100 | 1,559 |
| 2022-02-04 | 1,538 | 1,559 | 1,536 | 1,555 | 29,700 | 1,555 |
| 2022-02-03 | 1,548 | 1,563 | 1,542 | 1,544 | 48,600 | 1,544 |
| 2022-02-02 | 1,508 | 1,560 | 1,508 | 1,557 | 87,000 | 1,557 |
| 2022-02-01 | 1,567 | 1,585 | 1,505 | 1,508 | 222,300 | 1,508 |
| 2022-01-31 | 1,598 | 1,612 | 1,592 | 1,607 | 21,600 | 1,607 |
| 2022-01-28 | 1,595 | 1,609 | 1,584 | 1,605 | 38,600 | 1,605 |
| 2022-01-27 | 1,599 | 1,605 | 1,566 | 1,575 | 52,500 | 1,575 |
| 2022-01-26 | 1,600 | 1,617 | 1,590 | 1,593 | 39,500 | 1,593 |
| 2022-01-25 | 1,607 | 1,610 | 1,581 | 1,607 | 52,100 | 1,607 |
| 2022-01-24 | 1,590 | 1,614 | 1,590 | 1,614 | 48,400 | 1,614 |
| 2022-01-21 | 1,600 | 1,607 | 1,581 | 1,607 | 65,400 | 1,607 |
| 2022-01-20 | 1,601 | 1,617 | 1,593 | 1,607 | 60,400 | 1,607 |
| 2022-01-19 | 1,624 | 1,629 | 1,602 | 1,610 | 83,300 | 1,610 |
| 2022-01-18 | 1,671 | 1,672 | 1,635 | 1,636 | 41,300 | 1,636 |
| 2022-01-17 | 1,664 | 1,690 | 1,659 | 1,671 | 81,900 | 1,671 |
| 2022-01-14 | 1,660 | 1,661 | 1,637 | 1,647 | 43,600 | 1,647 |
| 2022-01-13 | 1,686 | 1,689 | 1,668 | 1,668 | 25,500 | 1,668 |
| 2022-01-12 | 1,675 | 1,698 | 1,675 | 1,689 | 22,100 | 1,689 |
| 2022-01-11 | 1,670 | 1,672 | 1,651 | 1,672 | 27,800 | 1,672 |
| 2022-01-07 | 1,694 | 1,700 | 1,659 | 1,664 | 33,100 | 1,664 |
| 2022-01-06 | 1,686 | 1,694 | 1,671 | 1,677 | 24,300 | 1,677 |
| 2022-01-05 | 1,692 | 1,706 | 1,687 | 1,695 | 27,700 | 1,695 |
| 2022-01-04 | 1,689 | 1,700 | 1,675 | 1,692 | 34,200 | 1,692 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
