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
2021-12-031,6491,6961,6311,695244,9001,695
2021-12-021,6151,6301,6041,61353,9001,613
2021-12-011,6121,6521,5981,64156,7001,641
2021-11-301,6421,6751,6111,61253,3001,612
2021-11-291,6851,6851,6321,63353,6001,633
2021-11-261,7201,7201,6901,69244,9001,692
2021-11-251,7131,7271,7131,72416,1001,724
2021-11-241,7241,7381,7081,71433,6001,714
2021-11-221,7221,7271,7051,70936,7001,709
2021-11-191,7441,7511,7181,72266,1001,722
2021-11-181,7601,7721,7431,74331,3001,743
2021-11-171,7971,7971,7601,76029,8001,760
2021-11-161,7911,8121,7911,79435,6001,794
2021-11-151,7841,8001,7831,78828,4001,788
2021-11-121,7571,7881,7551,77450,9001,774
2021-11-111,7671,7671,7361,74953,2001,749
2021-11-101,7641,7701,7471,76747,4001,767
2021-11-091,8251,8261,7691,77057,7001,770
2021-11-081,8431,8451,8071,81757,4001,817
2021-11-051,8391,8431,8231,82330,7001,823
2021-11-041,8201,8571,8171,85793,2001,857
2021-11-021,8341,8341,8161,81722,5001,817
2021-11-011,8121,8381,8111,83436,4001,834
2021-10-291,8221,8221,7991,81122,3001,811
2021-10-281,8351,8471,8041,822255,6001,822
2021-10-271,8251,8421,8221,84245,2001,842
2021-10-261,8171,8311,8111,82746,1001,827
2021-10-251,8011,8191,7981,81024,5001,810
2021-10-221,7761,8021,7631,80143,4001,801
2021-10-211,8051,8151,7881,78942,9001,789
2021-10-201,8081,8181,8041,80950,7001,809
2021-10-191,7871,8091,7841,80831,1001,808
2021-10-181,7761,8051,7691,80546,0001,805
2021-10-151,7691,7951,7651,77663,4001,776
2021-10-141,7571,7581,7341,74744,3001,747
2021-10-131,7511,7701,7481,76835,5001,768
2021-10-121,7501,7691,7501,75746,8001,757
2021-10-111,7391,7611,7331,76159,7001,761
2021-10-081,7751,7781,7321,746148,9001,746
2021-10-071,7671,7671,7491,74935,7001,749
2021-10-061,7601,7781,7411,75150,5001,751
2021-10-051,7451,7561,7241,75555,6001,755
2021-10-041,7891,7931,7451,75637,3001,756
2021-10-011,8031,8041,7601,77264,7001,772
2021-09-301,8221,8281,8031,80342,1001,803
2021-09-291,8011,8271,8011,82261,4001,822
2021-09-281,8001,8231,7811,81892,5001,818
2021-09-271,8101,8151,7951,79947,5001,799
2021-09-241,8141,8141,7901,81039,8001,810
2021-09-221,7811,7981,7761,77627,9001,776
2021-09-211,7941,8091,7701,79447,2001,794
2021-09-171,8171,8281,8031,81256,8001,812
2021-09-161,8101,8181,7971,81129,8001,811
2021-09-151,8201,8251,8081,82524,5001,825
2021-09-141,8201,8421,8101,84240,6001,842
2021-09-131,8101,8141,7881,81428,6001,814
2021-09-101,8021,8131,7861,80647,0001,806
2021-09-091,8001,8191,7841,80650,6001,806
2021-09-081,7781,8081,7781,80843,5001,808
2021-09-071,7841,7921,7691,77750,0001,777
2021-09-061,7851,7851,7591,77336,9001,773
2021-09-031,7381,7721,7321,76856,3001,768
2021-09-021,7421,7431,7181,73643,8001,736
2021-09-011,7521,7661,7391,74439,9001,744
2021-08-311,7461,7601,7351,74535,6001,745
2021-08-301,7281,7421,7281,73417,6001,734
2021-08-271,7171,7291,7171,72818,6001,728
2021-08-261,7151,7361,7141,72724,8001,727
2021-08-251,7101,7201,7011,70723,1001,707
2021-08-241,6911,7061,6911,70327,6001,703
2021-08-231,6821,7071,6821,69129,0001,691
2021-08-201,6891,7001,6601,68175,6001,681
2021-08-191,7401,7421,6891,68996,1001,689
2021-08-181,7701,7851,7481,74839,3001,748
2021-08-171,7641,7741,7471,76948,8001,769
2021-08-161,7951,8011,7451,74762,7001,747
2021-08-131,7651,7831,7561,78050,5001,780
2021-08-121,7401,7581,7301,75857,3001,758
2021-08-111,7511,7741,7201,722121,8001,722
2021-08-101,8021,8051,7511,757114,5001,757
2021-08-061,8511,8811,8391,86837,4001,868
2021-08-051,8861,8861,8461,85135,3001,851
2021-08-041,8951,9111,8801,89946,7001,899
2021-08-031,9111,9191,8791,88039,5001,880
2021-08-021,8861,9161,8791,911104,6001,911
2021-07-301,8681,8821,8491,85143,6001,851
2021-07-291,8841,8841,8721,88419,1001,884
2021-07-281,8761,9021,8721,88756,8001,887
2021-07-271,8731,8961,8691,89343,7001,893
2021-07-261,8571,8761,8511,86536,0001,865
2021-07-211,8221,8501,8171,83244,5001,832
2021-07-201,8171,8271,8051,82063,4001,820
2021-07-191,8221,8341,8071,81743,0001,817
2021-07-161,8301,8411,8271,83118,7001,831
2021-07-151,8501,8821,8441,84425,6001,844
2021-07-141,8611,8821,8601,86823,5001,868
2021-07-131,8541,8781,8511,87830,2001,878
2021-07-121,8311,8591,8311,85040,0001,850
2021-07-091,8051,8311,7951,82560,7001,825
2021-07-081,8261,8351,8191,82436,1001,824
2021-07-071,8301,8501,8211,82337,5001,823
2021-07-061,8461,8511,8321,84414,1001,844
2021-07-051,8601,8671,8281,83636,1001,836
2021-07-021,8131,8401,8131,83642,0001,836
2021-07-011,7701,8191,7701,80878,3001,808
2021-06-301,8181,8181,7671,76760,0001,767
2021-06-291,8201,8201,7941,79752,6001,797
2021-06-281,8261,8331,8211,82922,1001,829
2021-06-251,8491,8501,8201,82427,2001,824
2021-06-241,8251,8491,8221,84429,7001,844
2021-06-231,8701,8701,8361,83630,9001,836
2021-06-221,8291,8631,8241,85649,0001,856
2021-06-211,8231,8231,8011,81175,9001,811
2021-06-181,8501,8501,8271,83353,7001,833
2021-06-171,8391,8441,8271,84041,7001,840
2021-06-161,8401,8441,8311,83945,4001,839
2021-06-151,8391,8551,8191,83552,4001,835
2021-06-141,8601,8601,8381,83938,2001,839
2021-06-111,8581,8601,8401,86063,5001,860
2021-06-101,8601,8641,8331,85342,1001,853
2021-06-091,8821,8871,8681,86837,2001,868
2021-06-081,8941,9021,8761,88246,6001,882
2021-06-071,9131,9251,8901,89490,5001,894
2021-06-041,8721,9041,8641,895107,7001,895
2021-06-031,8431,8611,8371,85660,1001,856
2021-06-021,8221,8471,8151,83587,5001,835
2021-06-011,8081,8231,8021,82250,2001,822
2021-05-311,8391,8391,7851,79365,0001,793
2021-05-281,8421,8561,8291,83941,7001,839
2021-05-271,8311,8441,8281,83338,1001,833
2021-05-261,8281,8411,8261,83637,1001,836
2021-05-251,8381,8561,8351,83546,8001,835
2021-05-241,8301,8501,8251,84732,7001,847
2021-05-211,8351,8461,8171,83045,6001,830
2021-05-201,8151,8451,8111,83349,8001,833
2021-05-191,7791,8131,7771,79569,9001,795
2021-05-181,7851,8031,7771,78945,7001,789
2021-05-171,8081,8171,7641,780105,0001,780
2021-05-141,7901,8221,7851,80354,3001,803
2021-05-131,7981,8021,7681,77759,5001,777
2021-05-121,8601,8661,8001,81857,7001,818
2021-05-111,8921,9061,8691,87143,9001,871
2021-05-101,9121,9151,8991,90729,4001,907
2021-05-071,8911,9131,8911,91239,9001,912
2021-05-061,8701,8881,8671,87333,1001,873
2021-04-301,8521,8661,8501,86143,5001,861
2021-04-281,8601,8671,8481,85345,5001,853
2021-04-271,8611,8751,8461,86741,6001,867
2021-04-261,8761,8761,8401,84946,8001,849
2021-04-231,8611,8761,8381,85147,5001,851
2021-04-221,8981,9041,8651,87542,9001,875
2021-04-211,9201,9211,8771,88490,2001,884
2021-04-201,9321,9551,9271,93860,8001,938
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