1813 (株)不動テトラ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 800 | 820 | 800 | 820 | 81,000 | 41,000 |
| 1991-12-27 | 790 | 800 | 785 | 786 | 97,000 | 39,300 |
| 1991-12-26 | 758 | 795 | 740 | 790 | 123,000 | 39,500 |
| 1991-12-25 | 750 | 758 | 731 | 758 | 113,000 | 37,900 |
| 1991-12-24 | 775 | 775 | 742 | 750 | 77,000 | 37,500 |
| 1991-12-20 | 750 | 751 | 731 | 735 | 47,000 | 36,750 |
| 1991-12-19 | 789 | 790 | 753 | 753 | 28,000 | 37,650 |
| 1991-12-18 | 810 | 810 | 790 | 790 | 50,000 | 39,500 |
| 1991-12-17 | 805 | 825 | 800 | 800 | 209,000 | 40,000 |
| 1991-12-16 | 789 | 795 | 779 | 795 | 92,000 | 39,750 |
| 1991-12-13 | 777 | 780 | 770 | 779 | 89,000 | 38,950 |
| 1991-12-12 | 745 | 760 | 745 | 755 | 63,000 | 37,750 |
| 1991-12-11 | 745 | 745 | 730 | 737 | 62,000 | 36,850 |
| 1991-12-10 | 750 | 752 | 745 | 745 | 35,000 | 37,250 |
| 1991-12-09 | 770 | 770 | 766 | 770 | 25,000 | 38,500 |
| 1991-12-06 | 746 | 755 | 736 | 740 | 45,000 | 37,000 |
| 1991-12-05 | 755 | 755 | 725 | 736 | 88,000 | 36,800 |
| 1991-12-04 | 705 | 745 | 702 | 745 | 59,000 | 37,250 |
| 1991-12-03 | 686 | 700 | 685 | 685 | 45,000 | 34,250 |
| 1991-12-02 | 680 | 680 | 670 | 670 | 37,000 | 33,500 |
| 1991-11-29 | 685 | 700 | 670 | 670 | 57,000 | 33,500 |
| 1991-11-28 | 711 | 711 | 669 | 670 | 65,000 | 33,500 |
| 1991-11-27 | 733 | 737 | 711 | 711 | 53,000 | 35,550 |
| 1991-11-26 | 723 | 727 | 720 | 723 | 84,000 | 36,150 |
| 1991-11-25 | 740 | 740 | 720 | 723 | 40,000 | 36,150 |
| 1991-11-22 | 746 | 750 | 740 | 740 | 34,000 | 37,000 |
| 1991-11-21 | 760 | 760 | 736 | 736 | 49,000 | 36,800 |
| 1991-11-20 | 755 | 761 | 750 | 751 | 43,000 | 37,550 |
| 1991-11-19 | 756 | 771 | 756 | 765 | 48,000 | 38,250 |
| 1991-11-18 | 761 | 761 | 750 | 753 | 81,000 | 37,650 |
| 1991-11-15 | 807 | 808 | 791 | 791 | 95,000 | 39,550 |
| 1991-11-14 | 816 | 816 | 806 | 807 | 50,000 | 40,350 |
| 1991-11-13 | 838 | 838 | 811 | 811 | 44,000 | 40,550 |
| 1991-11-12 | 816 | 830 | 810 | 830 | 48,000 | 41,500 |
| 1991-11-11 | 803 | 815 | 803 | 806 | 51,000 | 40,300 |
| 1991-11-08 | 836 | 840 | 801 | 802 | 78,000 | 40,100 |
| 1991-11-07 | 836 | 840 | 835 | 838 | 53,000 | 41,900 |
| 1991-11-06 | 849 | 849 | 830 | 830 | 89,000 | 41,500 |
| 1991-11-05 | 839 | 850 | 835 | 847 | 94,000 | 42,350 |
| 1991-11-01 | 829 | 843 | 821 | 840 | 171,000 | 42,000 |
| 1991-10-31 | 811 | 820 | 803 | 815 | 58,000 | 40,750 |
| 1991-10-30 | 820 | 820 | 801 | 801 | 119,000 | 40,050 |
| 1991-10-29 | 819 | 819 | 800 | 805 | 68,000 | 40,250 |
| 1991-10-28 | 810 | 810 | 799 | 800 | 38,000 | 40,000 |
| 1991-10-25 | 800 | 810 | 795 | 810 | 70,000 | 40,500 |
| 1991-10-24 | 829 | 833 | 800 | 800 | 161,000 | 40,000 |
| 1991-10-23 | 815 | 838 | 815 | 828 | 309,000 | 41,400 |
| 1991-10-22 | 799 | 820 | 790 | 808 | 260,000 | 40,400 |
| 1991-10-21 | 763 | 799 | 763 | 790 | 132,000 | 39,500 |
| 1991-10-18 | 746 | 750 | 740 | 750 | 51,000 | 37,500 |
| 1991-10-17 | 740 | 750 | 736 | 740 | 75,000 | 37,000 |
| 1991-10-16 | 750 | 751 | 735 | 735 | 78,000 | 36,750 |
| 1991-10-15 | 729 | 744 | 729 | 744 | 7,000 | 37,200 |
| 1991-10-14 | 740 | 740 | 730 | 731 | 54,000 | 36,550 |
| 1991-10-11 | 740 | 745 | 730 | 740 | 43,000 | 37,000 |
| 1991-10-09 | 740 | 749 | 737 | 737 | 39,000 | 36,850 |
| 1991-10-08 | 745 | 756 | 736 | 736 | 71,000 | 36,800 |
| 1991-10-07 | 746 | 755 | 735 | 735 | 149,000 | 36,750 |
| 1991-10-04 | 765 | 765 | 740 | 745 | 82,000 | 37,250 |
| 1991-10-03 | 734 | 777 | 730 | 755 | 107,000 | 37,750 |
| 1991-10-02 | 749 | 750 | 735 | 735 | 51,000 | 36,750 |
| 1991-10-01 | 715 | 742 | 713 | 740 | 107,000 | 37,000 |
| 1991-09-30 | 728 | 728 | 712 | 712 | 19,000 | 35,600 |
| 1991-09-27 | 740 | 752 | 717 | 718 | 61,000 | 35,900 |
| 1991-09-26 | 725 | 736 | 710 | 736 | 65,000 | 36,800 |
| 1991-09-25 | 715 | 725 | 715 | 720 | 93,000 | 36,000 |
| 1991-09-24 | 720 | 729 | 710 | 711 | 56,000 | 35,550 |
| 1991-09-20 | 720 | 729 | 719 | 729 | 126,000 | 36,450 |
| 1991-09-19 | 711 | 729 | 705 | 720 | 86,000 | 36,000 |
| 1991-09-18 | 719 | 721 | 701 | 701 | 63,000 | 35,050 |
| 1991-09-17 | 701 | 720 | 701 | 720 | 84,000 | 36,000 |
| 1991-09-13 | 660 | 690 | 660 | 690 | 134,000 | 34,500 |
| 1991-09-12 | 676 | 687 | 670 | 670 | 35,000 | 33,500 |
| 1991-09-11 | 651 | 675 | 650 | 675 | 23,000 | 33,750 |
| 1991-09-10 | 685 | 690 | 650 | 650 | 36,000 | 32,500 |
| 1991-09-09 | 705 | 705 | 684 | 685 | 60,000 | 34,250 |
| 1991-09-06 | 660 | 710 | 657 | 695 | 70,000 | 34,750 |
| 1991-09-05 | 644 | 660 | 643 | 650 | 54,000 | 32,500 |
| 1991-09-04 | 640 | 645 | 631 | 645 | 43,000 | 32,250 |
| 1991-09-03 | 640 | 650 | 640 | 640 | 67,000 | 32,000 |
| 1991-09-02 | 626 | 640 | 626 | 640 | 33,000 | 32,000 |
| 1991-08-30 | 610 | 625 | 610 | 615 | 64,000 | 30,750 |
| 1991-08-29 | 610 | 625 | 610 | 611 | 18,000 | 30,550 |
| 1991-08-28 | 610 | 611 | 600 | 600 | 61,000 | 30,000 |
| 1991-08-27 | 629 | 630 | 612 | 621 | 13,000 | 31,050 |
| 1991-08-26 | 649 | 649 | 630 | 630 | 47,000 | 31,500 |
| 1991-08-23 | 655 | 655 | 645 | 648 | 55,000 | 32,400 |
| 1991-08-22 | 650 | 660 | 641 | 660 | 199,000 | 33,000 |
| 1991-08-21 | 605 | 632 | 605 | 625 | 61,000 | 31,250 |
| 1991-08-20 | 603 | 607 | 595 | 595 | 102,000 | 29,750 |
| 1991-08-19 | 632 | 632 | 600 | 600 | 88,000 | 30,000 |
| 1991-08-16 | 651 | 660 | 650 | 658 | 70,000 | 32,900 |
| 1991-08-15 | 681 | 685 | 650 | 650 | 40,000 | 32,500 |
| 1991-08-14 | 670 | 680 | 669 | 680 | 69,000 | 34,000 |
| 1991-08-13 | 690 | 690 | 654 | 669 | 60,000 | 33,450 |
| 1991-08-12 | 721 | 721 | 700 | 700 | 12,000 | 35,000 |
| 1991-08-09 | 727 | 727 | 720 | 720 | 9,000 | 36,000 |
| 1991-08-08 | 719 | 730 | 719 | 728 | 15,000 | 36,400 |
| 1991-08-07 | 730 | 730 | 711 | 725 | 17,000 | 36,250 |
| 1991-08-06 | 720 | 720 | 711 | 711 | 12,000 | 35,550 |
| 1991-08-05 | 735 | 740 | 723 | 723 | 19,000 | 36,150 |
| 1991-08-02 | 746 | 746 | 730 | 740 | 22,000 | 37,000 |
| 1991-08-01 | 745 | 755 | 745 | 746 | 41,000 | 37,300 |
| 1991-07-31 | 750 | 765 | 745 | 745 | 35,000 | 37,250 |
| 1991-07-30 | 750 | 765 | 750 | 760 | 22,000 | 38,000 |
| 1991-07-29 | 769 | 770 | 740 | 745 | 21,000 | 37,250 |
| 1991-07-26 | 750 | 770 | 750 | 769 | 36,000 | 38,450 |
| 1991-07-25 | 750 | 760 | 750 | 750 | 9,000 | 37,500 |
| 1991-07-24 | 740 | 750 | 735 | 735 | 26,000 | 36,750 |
| 1991-07-23 | 722 | 762 | 722 | 730 | 15,000 | 36,500 |
| 1991-07-22 | 766 | 766 | 732 | 732 | 16,000 | 36,600 |
| 1991-07-19 | 776 | 785 | 765 | 765 | 24,000 | 38,250 |
| 1991-07-18 | 790 | 790 | 760 | 765 | 33,000 | 38,250 |
| 1991-07-17 | 810 | 810 | 790 | 800 | 33,000 | 40,000 |
| 1991-07-16 | 800 | 815 | 790 | 800 | 100,000 | 40,000 |
| 1991-07-15 | 725 | 800 | 725 | 800 | 54,000 | 40,000 |
| 1991-07-12 | 728 | 728 | 701 | 725 | 33,000 | 36,250 |
| 1991-07-11 | 735 | 735 | 720 | 720 | 19,000 | 36,000 |
| 1991-07-10 | 701 | 730 | 700 | 730 | 86,000 | 36,500 |
| 1991-07-09 | 681 | 691 | 650 | 690 | 189,000 | 34,500 |
| 1991-07-08 | 691 | 691 | 681 | 681 | 24,000 | 34,050 |
| 1991-07-05 | 768 | 768 | 741 | 741 | 30,000 | 37,050 |
| 1991-07-04 | 779 | 780 | 761 | 761 | 44,000 | 38,050 |
| 1991-07-03 | 820 | 820 | 785 | 785 | 34,000 | 39,250 |
| 1991-07-02 | 821 | 831 | 820 | 826 | 33,000 | 41,300 |
| 1991-07-01 | 795 | 830 | 794 | 820 | 75,000 | 41,000 |
| 1991-06-28 | 800 | 800 | 786 | 786 | 68,000 | 39,300 |
| 1991-06-27 | 798 | 800 | 785 | 800 | 75,000 | 40,000 |
| 1991-06-26 | 813 | 813 | 801 | 806 | 38,000 | 40,300 |
| 1991-06-25 | 785 | 801 | 785 | 792 | 38,000 | 39,600 |
| 1991-06-24 | 801 | 805 | 801 | 801 | 25,000 | 40,050 |
| 1991-06-21 | 856 | 865 | 850 | 850 | 71,000 | 42,500 |
| 1991-06-20 | 850 | 850 | 850 | 850 | 29,000 | 42,500 |
| 1991-06-19 | 895 | 895 | 860 | 860 | 73,000 | 43,000 |
| 1991-06-18 | 890 | 890 | 890 | 890 | 32,000 | 44,500 |
| 1991-06-17 | 890 | 891 | 881 | 881 | 16,000 | 44,050 |
| 1991-06-14 | 880 | 891 | 880 | 890 | 111,000 | 44,500 |
| 1991-06-13 | 884 | 900 | 883 | 900 | 27,000 | 45,000 |
| 1991-06-12 | 900 | 904 | 886 | 886 | 49,000 | 44,300 |
| 1991-06-11 | 880 | 893 | 875 | 883 | 65,000 | 44,150 |
| 1991-06-10 | 919 | 919 | 900 | 900 | 30,000 | 45,000 |
| 1991-06-07 | 930 | 935 | 921 | 922 | 39,000 | 46,100 |
| 1991-06-06 | 945 | 949 | 930 | 930 | 63,000 | 46,500 |
| 1991-06-05 | 960 | 960 | 945 | 945 | 108,000 | 47,250 |
| 1991-06-04 | 950 | 950 | 940 | 940 | 174,000 | 47,000 |
| 1991-06-03 | 941 | 950 | 935 | 949 | 134,000 | 47,450 |
| 1991-05-31 | 914 | 940 | 901 | 940 | 78,000 | 47,000 |
| 1991-05-30 | 892 | 900 | 890 | 900 | 85,000 | 45,000 |
| 1991-05-29 | 893 | 900 | 890 | 891 | 60,000 | 44,550 |
| 1991-05-28 | 885 | 895 | 885 | 885 | 15,000 | 44,250 |
| 1991-05-27 | 895 | 895 | 885 | 890 | 33,000 | 44,500 |
| 1991-05-24 | 881 | 895 | 880 | 895 | 37,000 | 44,750 |
| 1991-05-23 | 890 | 890 | 865 | 865 | 59,000 | 43,250 |
| 1991-05-22 | 890 | 895 | 880 | 881 | 49,000 | 44,050 |
| 1991-05-21 | 886 | 886 | 860 | 880 | 38,000 | 44,000 |
| 1991-05-20 | 884 | 894 | 875 | 890 | 62,000 | 44,500 |
| 1991-05-17 | 881 | 895 | 881 | 894 | 75,000 | 44,700 |
| 1991-05-16 | 900 | 910 | 890 | 891 | 124,000 | 44,550 |
| 1991-05-15 | 855 | 855 | 850 | 850 | 12,000 | 42,500 |
| 1991-05-14 | 853 | 860 | 853 | 855 | 19,000 | 42,750 |
| 1991-05-13 | 881 | 881 | 850 | 850 | 34,000 | 42,500 |
| 1991-05-10 | 871 | 880 | 870 | 871 | 25,000 | 43,550 |
| 1991-05-09 | 867 | 880 | 867 | 869 | 15,000 | 43,450 |
| 1991-05-08 | 881 | 881 | 845 | 857 | 46,000 | 42,850 |
| 1991-05-07 | 895 | 896 | 880 | 881 | 27,000 | 44,050 |
| 1991-05-02 | 898 | 901 | 890 | 895 | 68,000 | 44,750 |
| 1991-05-01 | 890 | 900 | 885 | 888 | 36,000 | 44,400 |
| 1991-04-30 | 880 | 880 | 870 | 871 | 34,000 | 43,550 |
| 1991-04-26 | 865 | 866 | 850 | 860 | 39,000 | 43,000 |
| 1991-04-25 | 890 | 890 | 870 | 875 | 35,000 | 43,750 |
| 1991-04-24 | 890 | 900 | 890 | 890 | 41,000 | 44,500 |
| 1991-04-23 | 890 | 900 | 890 | 900 | 47,000 | 45,000 |
| 1991-04-22 | 915 | 915 | 885 | 910 | 49,000 | 45,500 |
| 1991-04-19 | 927 | 930 | 910 | 920 | 75,000 | 46,000 |
| 1991-04-18 | 948 | 948 | 926 | 926 | 47,000 | 46,300 |
| 1991-04-17 | 938 | 938 | 919 | 938 | 75,000 | 46,900 |
| 1991-04-16 | 940 | 940 | 920 | 938 | 99,000 | 46,900 |
| 1991-04-15 | 945 | 950 | 940 | 940 | 66,000 | 47,000 |
| 1991-04-12 | 940 | 945 | 940 | 945 | 35,000 | 47,250 |
| 1991-04-11 | 941 | 950 | 940 | 940 | 29,000 | 47,000 |
| 1991-04-10 | 931 | 940 | 931 | 939 | 72,000 | 46,950 |
| 1991-04-09 | 940 | 940 | 930 | 930 | 29,000 | 46,500 |
| 1991-04-08 | 940 | 940 | 935 | 940 | 23,000 | 47,000 |
| 1991-04-05 | 941 | 945 | 921 | 926 | 47,000 | 46,300 |
| 1991-04-04 | 942 | 950 | 925 | 940 | 23,000 | 47,000 |
| 1991-04-03 | 950 | 950 | 940 | 941 | 32,000 | 47,050 |
| 1991-04-02 | 920 | 930 | 916 | 920 | 69,000 | 46,000 |
| 1991-04-01 | 927 | 930 | 920 | 920 | 56,000 | 46,000 |
| 1991-03-29 | 930 | 950 | 927 | 927 | 23,000 | 46,350 |
| 1991-03-28 | 929 | 950 | 912 | 920 | 76,000 | 46,000 |
| 1991-03-27 | 920 | 930 | 920 | 930 | 55,000 | 46,500 |
| 1991-03-26 | 920 | 926 | 915 | 920 | 99,000 | 46,000 |
| 1991-03-25 | 951 | 956 | 911 | 920 | 175,000 | 46,000 |
| 1991-03-22 | 971 | 980 | 950 | 960 | 78,000 | 48,000 |
| 1991-03-20 | 990 | 990 | 975 | 980 | 122,000 | 49,000 |
| 1991-03-19 | 996 | 1,020 | 996 | 1,010 | 271,000 | 50,500 |
| 1991-03-18 | 1,010 | 1,010 | 995 | 996 | 166,000 | 49,800 |
| 1991-03-15 | 1,020 | 1,030 | 981 | 991 | 450,000 | 49,550 |
| 1991-03-14 | 942 | 1,030 | 937 | 1,010 | 802,000 | 50,500 |
| 1991-03-13 | 924 | 930 | 912 | 922 | 122,000 | 46,100 |
| 1991-03-12 | 929 | 930 | 923 | 923 | 91,000 | 46,150 |
| 1991-03-11 | 924 | 935 | 920 | 929 | 83,000 | 46,450 |
| 1991-03-08 | 910 | 930 | 910 | 923 | 96,000 | 46,150 |
| 1991-03-07 | 911 | 935 | 911 | 912 | 124,000 | 45,600 |
| 1991-03-06 | 931 | 931 | 910 | 910 | 46,000 | 45,500 |
| 1991-03-05 | 935 | 935 | 921 | 921 | 35,000 | 46,050 |
| 1991-03-04 | 940 | 945 | 940 | 943 | 57,000 | 47,150 |
| 1991-03-01 | 950 | 950 | 935 | 935 | 130,000 | 46,750 |
| 1991-02-28 | 910 | 965 | 910 | 939 | 142,000 | 46,950 |
| 1991-02-27 | 912 | 921 | 905 | 906 | 110,000 | 45,300 |
| 1991-02-26 | 950 | 950 | 912 | 912 | 93,000 | 45,600 |
| 1991-02-25 | 940 | 950 | 921 | 938 | 104,000 | 46,900 |
| 1991-02-22 | 934 | 960 | 930 | 941 | 148,000 | 47,050 |
| 1991-02-21 | 940 | 955 | 933 | 934 | 77,000 | 46,700 |
| 1991-02-20 | 950 | 970 | 925 | 950 | 285,000 | 47,500 |
| 1991-02-19 | 940 | 1,000 | 920 | 959 | 294,000 | 47,950 |
| 1991-02-18 | 930 | 945 | 920 | 920 | 309,000 | 46,000 |
| 1991-02-15 | 870 | 900 | 869 | 900 | 251,000 | 45,000 |
| 1991-02-14 | 830 | 910 | 830 | 880 | 371,000 | 44,000 |
| 1991-02-13 | 850 | 850 | 821 | 821 | 166,000 | 41,050 |
| 1991-02-12 | 815 | 840 | 806 | 840 | 156,000 | 42,000 |
| 1991-02-08 | 760 | 800 | 750 | 791 | 313,000 | 39,550 |
| 1991-02-07 | 780 | 780 | 760 | 760 | 70,000 | 38,000 |
| 1991-02-06 | 780 | 780 | 765 | 780 | 150,000 | 39,000 |
| 1991-02-05 | 710 | 762 | 710 | 762 | 121,000 | 38,100 |
| 1991-02-04 | 710 | 718 | 700 | 710 | 52,000 | 35,500 |
| 1991-02-01 | 700 | 705 | 691 | 705 | 116,000 | 35,250 |
| 1991-01-31 | 702 | 711 | 700 | 700 | 92,000 | 35,000 |
| 1991-01-30 | 700 | 705 | 699 | 700 | 99,000 | 35,000 |
| 1991-01-29 | 700 | 705 | 700 | 700 | 38,000 | 35,000 |
| 1991-01-28 | 704 | 704 | 700 | 700 | 11,000 | 35,000 |
| 1991-01-25 | 701 | 720 | 701 | 705 | 38,000 | 35,250 |
| 1991-01-24 | 700 | 705 | 698 | 700 | 132,000 | 35,000 |
| 1991-01-23 | 700 | 700 | 665 | 700 | 110,000 | 35,000 |
| 1991-01-22 | 700 | 720 | 700 | 700 | 72,000 | 35,000 |
| 1991-01-21 | 750 | 750 | 710 | 710 | 33,000 | 35,500 |
| 1991-01-18 | 760 | 760 | 720 | 760 | 127,000 | 38,000 |
| 1991-01-17 | 690 | 700 | 690 | 700 | 75,000 | 35,000 |
| 1991-01-16 | 700 | 700 | 690 | 700 | 49,000 | 35,000 |
| 1991-01-14 | 715 | 740 | 710 | 735 | 40,000 | 36,750 |
| 1991-01-11 | 739 | 759 | 720 | 741 | 80,000 | 37,050 |
| 1991-01-10 | 727 | 742 | 719 | 738 | 70,000 | 36,900 |
| 1991-01-09 | 711 | 735 | 701 | 735 | 272,000 | 36,750 |
| 1991-01-08 | 800 | 808 | 791 | 791 | 34,000 | 39,550 |
| 1991-01-07 | 850 | 850 | 810 | 810 | 18,000 | 40,500 |
| 1991-01-04 | 840 | 850 | 840 | 850 | 20,000 | 42,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
