1813 (株)不動テトラ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 524 | 525 | 515 | 515 | 47,000 | 25,750 |
| 1992-12-29 | 510 | 530 | 508 | 530 | 21,000 | 26,500 |
| 1992-12-28 | 530 | 530 | 516 | 516 | 16,000 | 25,800 |
| 1992-12-25 | 520 | 528 | 516 | 528 | 23,000 | 26,400 |
| 1992-12-24 | 529 | 529 | 520 | 524 | 41,000 | 26,200 |
| 1992-12-22 | 529 | 530 | 521 | 525 | 35,000 | 26,250 |
| 1992-12-21 | 525 | 528 | 525 | 528 | 52,000 | 26,400 |
| 1992-12-18 | 520 | 520 | 516 | 519 | 20,000 | 25,950 |
| 1992-12-17 | 515 | 519 | 510 | 516 | 23,000 | 25,800 |
| 1992-12-16 | 515 | 519 | 515 | 515 | 26,000 | 25,750 |
| 1992-12-15 | 510 | 520 | 510 | 519 | 60,000 | 25,950 |
| 1992-12-14 | 510 | 520 | 510 | 520 | 23,000 | 26,000 |
| 1992-12-11 | 520 | 525 | 506 | 506 | 63,000 | 25,300 |
| 1992-12-10 | 531 | 533 | 530 | 530 | 34,000 | 26,500 |
| 1992-12-09 | 520 | 530 | 520 | 530 | 25,000 | 26,500 |
| 1992-12-08 | 520 | 530 | 510 | 530 | 15,000 | 26,500 |
| 1992-12-07 | 522 | 522 | 515 | 520 | 24,000 | 26,000 |
| 1992-12-04 | 511 | 511 | 505 | 505 | 23,000 | 25,250 |
| 1992-12-03 | 530 | 530 | 510 | 515 | 58,000 | 25,750 |
| 1992-12-02 | 539 | 540 | 530 | 530 | 17,000 | 26,500 |
| 1992-12-01 | 540 | 545 | 540 | 540 | 32,000 | 27,000 |
| 1992-11-30 | 538 | 540 | 524 | 540 | 30,000 | 27,000 |
| 1992-11-27 | 540 | 545 | 532 | 532 | 76,000 | 26,600 |
| 1992-11-26 | 525 | 545 | 520 | 545 | 61,000 | 27,250 |
| 1992-11-25 | 528 | 528 | 520 | 520 | 38,000 | 26,000 |
| 1992-11-24 | 517 | 534 | 515 | 518 | 46,000 | 25,900 |
| 1992-11-20 | 485 | 510 | 485 | 510 | 27,000 | 25,500 |
| 1992-11-19 | 499 | 504 | 494 | 500 | 110,000 | 25,000 |
| 1992-11-18 | 446 | 488 | 446 | 488 | 32,000 | 24,400 |
| 1992-11-17 | 453 | 453 | 446 | 450 | 51,000 | 22,500 |
| 1992-11-16 | 460 | 460 | 451 | 451 | 29,000 | 22,550 |
| 1992-11-13 | 460 | 461 | 455 | 460 | 27,000 | 23,000 |
| 1992-11-12 | 462 | 462 | 455 | 460 | 19,000 | 23,000 |
| 1992-11-11 | 485 | 485 | 460 | 460 | 65,000 | 23,000 |
| 1992-11-10 | 485 | 495 | 479 | 479 | 53,000 | 23,950 |
| 1992-11-09 | 498 | 498 | 480 | 480 | 18,000 | 24,000 |
| 1992-11-06 | 500 | 500 | 490 | 500 | 23,000 | 25,000 |
| 1992-11-05 | 496 | 500 | 496 | 500 | 16,000 | 25,000 |
| 1992-11-04 | 499 | 499 | 490 | 495 | 27,000 | 24,750 |
| 1992-11-02 | 499 | 499 | 485 | 490 | 94,000 | 24,500 |
| 1992-10-30 | 516 | 516 | 494 | 494 | 41,000 | 24,700 |
| 1992-10-29 | 530 | 530 | 515 | 515 | 30,000 | 25,750 |
| 1992-10-28 | 516 | 540 | 516 | 525 | 22,000 | 26,250 |
| 1992-10-27 | 516 | 529 | 512 | 512 | 37,000 | 25,600 |
| 1992-10-26 | 515 | 516 | 515 | 516 | 14,000 | 25,800 |
| 1992-10-23 | 520 | 522 | 519 | 520 | 28,000 | 26,000 |
| 1992-10-22 | 521 | 530 | 520 | 522 | 29,000 | 26,100 |
| 1992-10-21 | 519 | 521 | 515 | 520 | 22,000 | 26,000 |
| 1992-10-20 | 520 | 520 | 511 | 520 | 14,000 | 26,000 |
| 1992-10-19 | 545 | 545 | 530 | 530 | 11,000 | 26,500 |
| 1992-10-16 | 548 | 560 | 545 | 555 | 49,000 | 27,750 |
| 1992-10-15 | 555 | 555 | 545 | 545 | 25,000 | 27,250 |
| 1992-10-14 | 552 | 566 | 547 | 550 | 66,000 | 27,500 |
| 1992-10-13 | 540 | 550 | 540 | 545 | 37,000 | 27,250 |
| 1992-10-12 | 527 | 527 | 526 | 526 | 20,000 | 26,300 |
| 1992-10-09 | 530 | 535 | 524 | 526 | 37,000 | 26,300 |
| 1992-10-08 | 530 | 530 | 520 | 522 | 48,000 | 26,100 |
| 1992-10-07 | 514 | 524 | 514 | 520 | 20,000 | 26,000 |
| 1992-10-06 | 529 | 530 | 500 | 512 | 58,000 | 25,600 |
| 1992-10-05 | 535 | 536 | 534 | 536 | 14,000 | 26,800 |
| 1992-10-02 | 525 | 540 | 525 | 536 | 31,000 | 26,800 |
| 1992-10-01 | 540 | 540 | 530 | 530 | 51,000 | 26,500 |
| 1992-09-30 | 555 | 555 | 541 | 541 | 53,000 | 27,050 |
| 1992-09-29 | 555 | 560 | 555 | 560 | 18,000 | 28,000 |
| 1992-09-28 | 575 | 582 | 575 | 575 | 17,000 | 28,750 |
| 1992-09-25 | 585 | 585 | 571 | 571 | 65,000 | 28,550 |
| 1992-09-24 | 580 | 580 | 572 | 580 | 30,000 | 29,000 |
| 1992-09-22 | 553 | 570 | 553 | 570 | 28,000 | 28,500 |
| 1992-09-21 | 568 | 570 | 553 | 553 | 18,000 | 27,650 |
| 1992-09-18 | 557 | 558 | 540 | 558 | 15,000 | 27,900 |
| 1992-09-17 | 540 | 560 | 540 | 555 | 49,000 | 27,750 |
| 1992-09-16 | 578 | 578 | 550 | 550 | 44,000 | 27,500 |
| 1992-09-14 | 574 | 578 | 565 | 578 | 29,000 | 28,900 |
| 1992-09-11 | 575 | 575 | 565 | 565 | 49,000 | 28,250 |
| 1992-09-10 | 595 | 600 | 584 | 585 | 65,000 | 29,250 |
| 1992-09-09 | 571 | 595 | 561 | 595 | 49,000 | 29,750 |
| 1992-09-08 | 595 | 595 | 570 | 570 | 41,000 | 28,500 |
| 1992-09-07 | 615 | 615 | 595 | 595 | 55,000 | 29,750 |
| 1992-09-04 | 619 | 619 | 606 | 606 | 143,000 | 30,300 |
| 1992-09-03 | 597 | 606 | 570 | 606 | 209,000 | 30,300 |
| 1992-09-02 | 605 | 609 | 600 | 600 | 163,000 | 30,000 |
| 1992-09-01 | 630 | 631 | 610 | 615 | 531,000 | 30,750 |
| 1992-08-31 | 570 | 611 | 565 | 600 | 304,000 | 30,000 |
| 1992-08-28 | 519 | 570 | 518 | 555 | 320,000 | 27,750 |
| 1992-08-27 | 491 | 540 | 491 | 528 | 268,000 | 26,400 |
| 1992-08-26 | 490 | 495 | 480 | 490 | 93,000 | 24,500 |
| 1992-08-25 | 486 | 495 | 470 | 487 | 255,000 | 24,350 |
| 1992-08-21 | 405 | 431 | 405 | 431 | 67,000 | 21,550 |
| 1992-08-20 | 380 | 401 | 375 | 401 | 42,000 | 20,050 |
| 1992-08-19 | 374 | 384 | 370 | 380 | 41,000 | 19,000 |
| 1992-08-18 | 379 | 380 | 364 | 364 | 34,000 | 18,200 |
| 1992-08-17 | 369 | 380 | 369 | 380 | 37,000 | 19,000 |
| 1992-08-14 | 355 | 370 | 345 | 370 | 50,000 | 18,500 |
| 1992-08-13 | 350 | 360 | 343 | 360 | 28,000 | 18,000 |
| 1992-08-12 | 354 | 354 | 327 | 340 | 91,000 | 17,000 |
| 1992-08-11 | 390 | 390 | 359 | 359 | 88,000 | 17,950 |
| 1992-08-10 | 410 | 410 | 390 | 399 | 66,000 | 19,950 |
| 1992-08-07 | 430 | 430 | 420 | 420 | 19,000 | 21,000 |
| 1992-08-06 | 440 | 440 | 432 | 432 | 50,000 | 21,600 |
| 1992-08-05 | 439 | 450 | 439 | 450 | 17,000 | 22,500 |
| 1992-08-04 | 445 | 445 | 440 | 445 | 18,000 | 22,250 |
| 1992-08-03 | 460 | 460 | 455 | 455 | 32,000 | 22,750 |
| 1992-07-31 | 449 | 461 | 449 | 460 | 49,000 | 23,000 |
| 1992-07-30 | 445 | 450 | 442 | 450 | 57,000 | 22,500 |
| 1992-07-29 | 479 | 479 | 470 | 470 | 20,000 | 23,500 |
| 1992-07-28 | 470 | 480 | 462 | 480 | 38,000 | 24,000 |
| 1992-07-27 | 500 | 500 | 480 | 480 | 55,000 | 24,000 |
| 1992-07-24 | 490 | 490 | 480 | 485 | 23,000 | 24,250 |
| 1992-07-23 | 460 | 490 | 460 | 490 | 71,000 | 24,500 |
| 1992-07-22 | 500 | 510 | 475 | 475 | 64,000 | 23,750 |
| 1992-07-21 | 485 | 495 | 485 | 495 | 45,000 | 24,750 |
| 1992-07-20 | 505 | 505 | 495 | 495 | 25,000 | 24,750 |
| 1992-07-17 | 525 | 531 | 525 | 525 | 28,000 | 26,250 |
| 1992-07-16 | 550 | 559 | 540 | 541 | 40,000 | 27,050 |
| 1992-07-15 | 559 | 560 | 550 | 560 | 27,000 | 28,000 |
| 1992-07-14 | 551 | 562 | 551 | 559 | 12,000 | 27,950 |
| 1992-07-13 | 540 | 550 | 540 | 550 | 17,000 | 27,500 |
| 1992-07-10 | 535 | 543 | 532 | 543 | 46,000 | 27,150 |
| 1992-07-09 | 530 | 535 | 530 | 531 | 12,000 | 26,550 |
| 1992-07-08 | 537 | 537 | 530 | 530 | 34,000 | 26,500 |
| 1992-07-07 | 540 | 545 | 531 | 537 | 35,000 | 26,850 |
| 1992-07-06 | 555 | 555 | 530 | 540 | 48,000 | 27,000 |
| 1992-07-03 | 550 | 555 | 544 | 550 | 57,000 | 27,500 |
| 1992-07-02 | 524 | 545 | 523 | 540 | 41,000 | 27,000 |
| 1992-07-01 | 495 | 504 | 487 | 504 | 103,000 | 25,200 |
| 1992-06-30 | 501 | 510 | 490 | 490 | 48,000 | 24,500 |
| 1992-06-29 | 510 | 511 | 485 | 485 | 94,000 | 24,250 |
| 1992-06-26 | 535 | 535 | 500 | 500 | 58,000 | 25,000 |
| 1992-06-25 | 530 | 534 | 522 | 530 | 75,000 | 26,500 |
| 1992-06-24 | 549 | 550 | 530 | 530 | 39,000 | 26,500 |
| 1992-06-23 | 540 | 550 | 530 | 550 | 48,000 | 27,500 |
| 1992-06-22 | 580 | 580 | 540 | 550 | 37,000 | 27,500 |
| 1992-06-19 | 561 | 570 | 558 | 570 | 45,000 | 28,500 |
| 1992-06-18 | 570 | 570 | 550 | 560 | 141,000 | 28,000 |
| 1992-06-17 | 605 | 605 | 580 | 580 | 55,000 | 29,000 |
| 1992-06-16 | 610 | 615 | 605 | 610 | 61,000 | 30,500 |
| 1992-06-15 | 617 | 617 | 606 | 610 | 22,000 | 30,500 |
| 1992-06-12 | 636 | 636 | 620 | 631 | 93,000 | 31,550 |
| 1992-06-11 | 630 | 635 | 630 | 635 | 42,000 | 31,750 |
| 1992-06-10 | 630 | 640 | 630 | 632 | 88,000 | 31,600 |
| 1992-06-09 | 616 | 637 | 616 | 637 | 41,000 | 31,850 |
| 1992-06-08 | 628 | 630 | 612 | 612 | 25,000 | 30,600 |
| 1992-06-05 | 624 | 629 | 615 | 629 | 39,000 | 31,450 |
| 1992-06-04 | 635 | 635 | 616 | 630 | 44,000 | 31,500 |
| 1992-06-03 | 643 | 643 | 626 | 626 | 66,000 | 31,300 |
| 1992-06-02 | 640 | 640 | 625 | 635 | 35,000 | 31,750 |
| 1992-06-01 | 639 | 644 | 635 | 635 | 57,000 | 31,750 |
| 1992-05-29 | 630 | 639 | 620 | 635 | 87,000 | 31,750 |
| 1992-05-28 | 618 | 624 | 605 | 612 | 97,000 | 30,600 |
| 1992-05-27 | 625 | 625 | 601 | 615 | 59,000 | 30,750 |
| 1992-05-26 | 617 | 630 | 617 | 630 | 45,000 | 31,500 |
| 1992-05-25 | 625 | 625 | 616 | 616 | 35,000 | 30,800 |
| 1992-05-22 | 639 | 639 | 620 | 620 | 39,000 | 31,000 |
| 1992-05-21 | 641 | 645 | 615 | 645 | 38,000 | 32,250 |
| 1992-05-20 | 650 | 659 | 644 | 645 | 225,000 | 32,250 |
| 1992-05-19 | 612 | 640 | 612 | 640 | 93,000 | 32,000 |
| 1992-05-18 | 609 | 612 | 601 | 612 | 49,000 | 30,600 |
| 1992-05-15 | 620 | 620 | 600 | 600 | 145,000 | 30,000 |
| 1992-05-14 | 614 | 630 | 613 | 630 | 77,000 | 31,500 |
| 1992-05-13 | 616 | 616 | 610 | 611 | 50,000 | 30,550 |
| 1992-05-12 | 620 | 620 | 615 | 619 | 87,000 | 30,950 |
| 1992-05-11 | 610 | 620 | 605 | 605 | 53,000 | 30,250 |
| 1992-05-08 | 590 | 618 | 586 | 590 | 53,000 | 29,500 |
| 1992-05-07 | 575 | 595 | 560 | 580 | 106,000 | 29,000 |
| 1992-05-06 | 552 | 565 | 552 | 565 | 30,000 | 28,250 |
| 1992-05-01 | 550 | 557 | 550 | 552 | 24,000 | 27,600 |
| 1992-04-30 | 549 | 553 | 549 | 550 | 22,000 | 27,500 |
| 1992-04-28 | 540 | 560 | 540 | 550 | 20,000 | 27,500 |
| 1992-04-27 | 550 | 560 | 530 | 530 | 23,000 | 26,500 |
| 1992-04-24 | 547 | 555 | 530 | 550 | 48,000 | 27,500 |
| 1992-04-23 | 531 | 545 | 531 | 545 | 54,000 | 27,250 |
| 1992-04-22 | 541 | 549 | 530 | 535 | 44,000 | 26,750 |
| 1992-04-21 | 540 | 553 | 540 | 541 | 48,000 | 27,050 |
| 1992-04-20 | 555 | 565 | 540 | 559 | 44,000 | 27,950 |
| 1992-04-17 | 601 | 601 | 565 | 565 | 51,000 | 28,250 |
| 1992-04-16 | 599 | 600 | 590 | 596 | 50,000 | 29,800 |
| 1992-04-15 | 551 | 580 | 551 | 580 | 100,000 | 29,000 |
| 1992-04-14 | 520 | 550 | 506 | 545 | 63,000 | 27,250 |
| 1992-04-13 | 542 | 569 | 520 | 520 | 119,000 | 26,000 |
| 1992-04-10 | 495 | 518 | 495 | 518 | 96,000 | 25,900 |
| 1992-04-09 | 486 | 500 | 480 | 480 | 166,000 | 24,000 |
| 1992-04-08 | 541 | 541 | 501 | 501 | 107,000 | 25,050 |
| 1992-04-07 | 602 | 610 | 571 | 571 | 31,000 | 28,550 |
| 1992-04-06 | 600 | 610 | 598 | 602 | 44,000 | 30,100 |
| 1992-04-03 | 616 | 616 | 590 | 600 | 68,000 | 30,000 |
| 1992-04-02 | 640 | 640 | 570 | 600 | 100,000 | 30,000 |
| 1992-04-01 | 687 | 687 | 635 | 635 | 59,000 | 31,750 |
| 1992-03-31 | 682 | 690 | 682 | 686 | 31,000 | 34,300 |
| 1992-03-30 | 681 | 681 | 681 | 681 | 6,000 | 34,050 |
| 1992-03-27 | 700 | 700 | 685 | 700 | 33,000 | 35,000 |
| 1992-03-26 | 684 | 704 | 684 | 702 | 22,000 | 35,100 |
| 1992-03-25 | 687 | 704 | 687 | 690 | 72,000 | 34,500 |
| 1992-03-24 | 684 | 705 | 684 | 687 | 74,000 | 34,350 |
| 1992-03-23 | 700 | 710 | 684 | 684 | 50,000 | 34,200 |
| 1992-03-19 | 635 | 674 | 635 | 674 | 56,000 | 33,700 |
| 1992-03-18 | 636 | 648 | 635 | 644 | 33,000 | 32,200 |
| 1992-03-17 | 654 | 655 | 635 | 635 | 68,000 | 31,750 |
| 1992-03-16 | 650 | 660 | 648 | 656 | 98,000 | 32,800 |
| 1992-03-13 | 699 | 700 | 667 | 668 | 56,000 | 33,400 |
| 1992-03-12 | 688 | 700 | 681 | 700 | 55,000 | 35,000 |
| 1992-03-11 | 690 | 690 | 680 | 688 | 26,000 | 34,400 |
| 1992-03-10 | 670 | 675 | 669 | 675 | 24,000 | 33,750 |
| 1992-03-09 | 699 | 699 | 665 | 665 | 29,000 | 33,250 |
| 1992-03-06 | 690 | 700 | 690 | 699 | 53,000 | 34,950 |
| 1992-03-05 | 664 | 670 | 663 | 670 | 36,000 | 33,500 |
| 1992-03-04 | 671 | 671 | 661 | 661 | 35,000 | 33,050 |
| 1992-03-03 | 681 | 681 | 672 | 672 | 18,000 | 33,600 |
| 1992-03-02 | 670 | 680 | 670 | 671 | 64,000 | 33,550 |
| 1992-02-28 | 672 | 672 | 667 | 667 | 24,000 | 33,350 |
| 1992-02-27 | 680 | 680 | 670 | 670 | 51,000 | 33,500 |
| 1992-02-26 | 668 | 670 | 667 | 670 | 29,000 | 33,500 |
| 1992-02-25 | 675 | 680 | 666 | 666 | 24,000 | 33,300 |
| 1992-02-24 | 680 | 680 | 672 | 672 | 11,000 | 33,600 |
| 1992-02-21 | 666 | 670 | 665 | 670 | 72,000 | 33,500 |
| 1992-02-20 | 667 | 675 | 663 | 663 | 38,000 | 33,150 |
| 1992-02-19 | 669 | 674 | 666 | 666 | 26,000 | 33,300 |
| 1992-02-18 | 690 | 690 | 666 | 675 | 31,000 | 33,750 |
| 1992-02-17 | 680 | 680 | 670 | 680 | 39,000 | 34,000 |
| 1992-02-14 | 695 | 695 | 685 | 690 | 36,000 | 34,500 |
| 1992-02-13 | 699 | 699 | 696 | 698 | 15,000 | 34,900 |
| 1992-02-12 | 701 | 709 | 700 | 708 | 38,000 | 35,400 |
| 1992-02-10 | 709 | 710 | 700 | 702 | 27,000 | 35,100 |
| 1992-02-07 | 715 | 715 | 706 | 710 | 70,000 | 35,500 |
| 1992-02-06 | 704 | 720 | 704 | 706 | 18,000 | 35,300 |
| 1992-02-05 | 710 | 710 | 702 | 702 | 31,000 | 35,100 |
| 1992-02-04 | 718 | 720 | 710 | 710 | 30,000 | 35,500 |
| 1992-02-03 | 715 | 722 | 715 | 718 | 15,000 | 35,900 |
| 1992-01-31 | 710 | 735 | 695 | 725 | 81,000 | 36,250 |
| 1992-01-30 | 698 | 701 | 688 | 698 | 52,000 | 34,900 |
| 1992-01-29 | 699 | 700 | 685 | 700 | 42,000 | 35,000 |
| 1992-01-28 | 690 | 700 | 685 | 700 | 30,000 | 35,000 |
| 1992-01-27 | 693 | 700 | 693 | 695 | 26,000 | 34,750 |
| 1992-01-24 | 709 | 709 | 703 | 703 | 28,000 | 35,150 |
| 1992-01-23 | 727 | 730 | 710 | 710 | 82,000 | 35,500 |
| 1992-01-22 | 691 | 730 | 680 | 727 | 75,000 | 36,350 |
| 1992-01-21 | 706 | 725 | 699 | 700 | 83,000 | 35,000 |
| 1992-01-20 | 738 | 738 | 701 | 705 | 68,000 | 35,250 |
| 1992-01-17 | 760 | 760 | 731 | 748 | 76,000 | 37,400 |
| 1992-01-16 | 772 | 775 | 766 | 766 | 23,000 | 38,300 |
| 1992-01-14 | 765 | 774 | 765 | 770 | 17,000 | 38,500 |
| 1992-01-13 | 780 | 780 | 760 | 765 | 46,000 | 38,250 |
| 1992-01-10 | 790 | 790 | 776 | 790 | 75,000 | 39,500 |
| 1992-01-09 | 800 | 800 | 790 | 800 | 38,000 | 40,000 |
| 1992-01-08 | 830 | 830 | 788 | 788 | 81,000 | 39,400 |
| 1992-01-07 | 840 | 840 | 801 | 820 | 114,000 | 41,000 |
| 1992-01-06 | 839 | 848 | 831 | 841 | 185,000 | 42,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
