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
2022-05-201,5911,5991,5811,59738,5001,597
2022-05-191,5681,5931,5631,59152,9001,591
2022-05-181,5911,6041,5761,58955,8001,589
2022-05-171,5901,5901,5731,58047,9001,580
2022-05-161,5801,5951,5591,57885,4001,578
2022-05-131,5341,5621,5341,56047,2001,560
2022-05-121,5181,5331,5131,52234,7001,522
2022-05-111,5411,5501,5211,52833,0001,528
2022-05-101,5321,5531,5301,54918,6001,549
2022-05-091,5511,5681,5511,55127,4001,551
2022-05-061,5331,5721,5331,56933,4001,569
2022-05-021,5531,5571,5361,54036,9001,540
2022-04-281,5201,5591,5201,55352,3001,553
2022-04-271,5021,5251,4991,52063,3001,520
2022-04-261,5231,5271,5121,51229,4001,512
2022-04-251,5261,5341,5081,51743,9001,517
2022-04-221,5421,5471,5341,53826,6001,538
2022-04-211,5441,5641,5401,55940,7001,559
2022-04-201,5301,5421,5261,53633,1001,536
2022-04-191,5251,5301,5211,52326,2001,523
2022-04-181,5331,5331,5161,52528,6001,525
2022-04-151,5451,5541,5391,53927,4001,539
2022-04-141,5361,5491,5361,54527,7001,545
2022-04-131,5271,5421,5231,54149,5001,541
2022-04-121,5261,5441,5261,53131,0001,531
2022-04-111,5621,5621,5341,54134,8001,541
2022-04-081,5651,5651,5441,55759,6001,557
2022-04-071,5301,5521,5251,55244,6001,552
2022-04-061,5731,5731,5431,54334,6001,543
2022-04-051,5841,5851,5671,57358,7001,573
2022-04-041,5451,5751,5441,57263,6001,572
2022-04-011,5201,5391,5111,53458,4001,534
2022-03-311,5221,5451,5161,52247,5001,522
2022-03-301,5191,5391,5111,53461,3001,534
2022-03-291,5901,5991,5601,589120,4001,589
2022-03-281,5751,5901,5651,58682,9001,586
2022-03-251,5641,5741,5511,56588,1001,565
2022-03-241,5561,5631,5431,56186,9001,561
2022-03-231,5481,5731,5401,571108,4001,571
2022-03-221,5461,5631,5371,54578,6001,545
2022-03-181,5301,5461,5161,546100,7001,546
2022-03-171,5431,5571,5161,531240,5001,531
2022-03-161,5081,5091,4851,50362,7001,503
2022-03-151,4821,5061,4791,50223,8001,502
2022-03-141,4961,4981,4811,48319,5001,483
2022-03-111,4901,4951,4761,48628,6001,486
2022-03-101,4831,4981,4821,49762,5001,497
2022-03-091,4611,4741,4461,45023,5001,450
2022-03-081,4611,4831,4441,45165,8001,451
2022-03-071,5001,5041,4681,47892,6001,478
2022-03-041,5241,5321,5041,50654,6001,506
2022-03-031,5441,5491,5241,52435,1001,524
2022-03-021,5451,5451,5231,52448,3001,524
2022-03-011,5651,5721,5461,54666,7001,546
2022-02-281,5391,5561,5391,55241,4001,552
2022-02-251,5321,5421,5201,53933,2001,539
2022-02-241,5301,5441,5211,53733,0001,537
2022-02-221,5411,5441,5301,54330,4001,543
2022-02-211,5591,5591,5431,55027,9001,550
2022-02-181,5501,5661,5501,55940,1001,559
2022-02-171,5821,5941,5701,57532,6001,575
2022-02-161,5551,5801,5551,58034,9001,580
2022-02-151,5691,5731,5361,54049,3001,540
2022-02-141,5441,5661,5311,54361,4001,543
2022-02-101,5781,5891,5631,58448,1001,584
2022-02-091,5541,5791,5541,57028,2001,570
2022-02-081,5591,5681,5541,55422,5001,554
2022-02-071,5491,5711,5421,55945,1001,559
2022-02-041,5381,5591,5361,55529,7001,555
2022-02-031,5481,5631,5421,54448,6001,544
2022-02-021,5081,5601,5081,55787,0001,557
2022-02-011,5671,5851,5051,508222,3001,508
2022-01-311,5981,6121,5921,60721,6001,607
2022-01-281,5951,6091,5841,60538,6001,605
2022-01-271,5991,6051,5661,57552,5001,575
2022-01-261,6001,6171,5901,59339,5001,593
2022-01-251,6071,6101,5811,60752,1001,607
2022-01-241,5901,6141,5901,61448,4001,614
2022-01-211,6001,6071,5811,60765,4001,607
2022-01-201,6011,6171,5931,60760,4001,607
2022-01-191,6241,6291,6021,61083,3001,610
2022-01-181,6711,6721,6351,63641,3001,636
2022-01-171,6641,6901,6591,67181,9001,671
2022-01-141,6601,6611,6371,64743,6001,647
2022-01-131,6861,6891,6681,66825,5001,668
2022-01-121,6751,6981,6751,68922,1001,689
2022-01-111,6701,6721,6511,67227,8001,672
2022-01-071,6941,7001,6591,66433,1001,664
2022-01-061,6861,6941,6711,67724,3001,677
2022-01-051,6921,7061,6871,69527,7001,695
2022-01-041,6891,7001,6751,69234,2001,692

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