1813 (株)不動テトラ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 530 | 530 | 521 | 521 | 23,000 | 26,050 |
| 1993-12-29 | 521 | 530 | 515 | 520 | 18,000 | 26,000 |
| 1993-12-28 | 512 | 530 | 512 | 530 | 8,000 | 26,500 |
| 1993-12-27 | 515 | 516 | 510 | 510 | 36,000 | 25,500 |
| 1993-12-24 | 537 | 537 | 530 | 531 | 38,000 | 26,550 |
| 1993-12-22 | 532 | 540 | 532 | 540 | 29,000 | 27,000 |
| 1993-12-21 | 540 | 543 | 530 | 530 | 44,000 | 26,500 |
| 1993-12-20 | 549 | 549 | 540 | 540 | 101,000 | 27,000 |
| 1993-12-17 | 536 | 550 | 536 | 549 | 39,000 | 27,450 |
| 1993-12-16 | 531 | 555 | 531 | 535 | 139,000 | 26,750 |
| 1993-12-15 | 529 | 530 | 524 | 524 | 63,000 | 26,200 |
| 1993-12-14 | 530 | 530 | 525 | 530 | 30,000 | 26,500 |
| 1993-12-13 | 527 | 534 | 522 | 525 | 49,000 | 26,250 |
| 1993-12-10 | 530 | 535 | 512 | 530 | 145,000 | 26,500 |
| 1993-12-09 | 529 | 529 | 512 | 520 | 61,000 | 26,000 |
| 1993-12-08 | 491 | 500 | 491 | 500 | 40,000 | 25,000 |
| 1993-12-07 | 493 | 501 | 493 | 500 | 52,000 | 25,000 |
| 1993-12-06 | 528 | 528 | 519 | 519 | 49,000 | 25,950 |
| 1993-12-03 | 550 | 550 | 530 | 530 | 72,000 | 26,500 |
| 1993-12-02 | 530 | 570 | 530 | 550 | 156,000 | 27,500 |
| 1993-12-01 | 494 | 522 | 494 | 522 | 34,000 | 26,100 |
| 1993-11-30 | 469 | 479 | 466 | 479 | 61,000 | 23,950 |
| 1993-11-29 | 478 | 478 | 461 | 470 | 101,000 | 23,500 |
| 1993-11-26 | 520 | 520 | 491 | 491 | 114,000 | 24,550 |
| 1993-11-25 | 505 | 505 | 490 | 496 | 188,000 | 24,800 |
| 1993-11-24 | 540 | 540 | 500 | 500 | 142,000 | 25,000 |
| 1993-11-22 | 560 | 560 | 525 | 540 | 48,000 | 27,000 |
| 1993-11-19 | 565 | 565 | 560 | 560 | 111,000 | 28,000 |
| 1993-11-18 | 550 | 565 | 550 | 565 | 156,000 | 28,250 |
| 1993-11-17 | 552 | 555 | 550 | 550 | 38,000 | 27,500 |
| 1993-11-16 | 545 | 555 | 545 | 550 | 45,000 | 27,500 |
| 1993-11-15 | 556 | 564 | 555 | 555 | 92,000 | 27,750 |
| 1993-11-12 | 540 | 555 | 539 | 550 | 76,000 | 27,500 |
| 1993-11-11 | 550 | 559 | 545 | 550 | 148,000 | 27,500 |
| 1993-11-10 | 531 | 540 | 525 | 530 | 193,000 | 26,500 |
| 1993-11-09 | 566 | 569 | 546 | 561 | 151,000 | 28,050 |
| 1993-11-08 | 563 | 568 | 560 | 565 | 83,000 | 28,250 |
| 1993-11-05 | 546 | 566 | 546 | 562 | 126,000 | 28,100 |
| 1993-11-04 | 605 | 610 | 596 | 596 | 106,000 | 29,800 |
| 1993-11-02 | 610 | 610 | 598 | 604 | 73,000 | 30,200 |
| 1993-11-01 | 612 | 612 | 598 | 604 | 85,000 | 30,200 |
| 1993-10-29 | 599 | 605 | 593 | 602 | 90,000 | 30,100 |
| 1993-10-28 | 621 | 624 | 609 | 609 | 101,000 | 30,450 |
| 1993-10-27 | 631 | 632 | 621 | 624 | 115,000 | 31,200 |
| 1993-10-26 | 632 | 650 | 632 | 632 | 69,000 | 31,600 |
| 1993-10-25 | 647 | 647 | 632 | 632 | 56,000 | 31,600 |
| 1993-10-22 | 640 | 647 | 640 | 641 | 27,000 | 32,050 |
| 1993-10-21 | 652 | 654 | 638 | 649 | 55,000 | 32,450 |
| 1993-10-20 | 646 | 650 | 640 | 650 | 26,000 | 32,500 |
| 1993-10-19 | 650 | 660 | 645 | 645 | 26,000 | 32,250 |
| 1993-10-18 | 645 | 670 | 645 | 670 | 60,000 | 33,500 |
| 1993-10-15 | 643 | 658 | 643 | 655 | 45,000 | 32,750 |
| 1993-10-14 | 641 | 650 | 631 | 640 | 66,000 | 32,000 |
| 1993-10-13 | 660 | 660 | 650 | 659 | 27,000 | 32,950 |
| 1993-10-12 | 662 | 663 | 653 | 659 | 26,000 | 32,950 |
| 1993-10-08 | 659 | 670 | 653 | 653 | 55,000 | 32,650 |
| 1993-10-07 | 659 | 660 | 650 | 660 | 39,000 | 33,000 |
| 1993-10-06 | 663 | 663 | 655 | 660 | 26,000 | 33,000 |
| 1993-10-05 | 661 | 670 | 655 | 665 | 53,000 | 33,250 |
| 1993-10-04 | 670 | 673 | 662 | 662 | 28,000 | 33,100 |
| 1993-10-01 | 658 | 679 | 658 | 678 | 58,000 | 33,900 |
| 1993-09-30 | 650 | 655 | 640 | 655 | 68,000 | 32,750 |
| 1993-09-29 | 641 | 651 | 630 | 630 | 21,000 | 31,500 |
| 1993-09-28 | 652 | 652 | 643 | 643 | 14,000 | 32,150 |
| 1993-09-27 | 657 | 660 | 646 | 652 | 37,000 | 32,600 |
| 1993-09-24 | 663 | 671 | 651 | 652 | 33,000 | 32,600 |
| 1993-09-22 | 683 | 683 | 670 | 673 | 29,000 | 33,650 |
| 1993-09-21 | 681 | 690 | 673 | 673 | 40,000 | 33,650 |
| 1993-09-20 | 689 | 689 | 680 | 680 | 30,000 | 34,000 |
| 1993-09-17 | 687 | 687 | 675 | 680 | 118,000 | 34,000 |
| 1993-09-16 | 685 | 690 | 672 | 681 | 59,000 | 34,050 |
| 1993-09-14 | 695 | 695 | 685 | 690 | 103,000 | 34,500 |
| 1993-09-13 | 697 | 705 | 690 | 697 | 219,000 | 34,850 |
| 1993-09-10 | 667 | 694 | 666 | 694 | 258,000 | 34,700 |
| 1993-09-09 | 661 | 668 | 661 | 662 | 26,000 | 33,100 |
| 1993-09-08 | 665 | 670 | 660 | 661 | 63,000 | 33,050 |
| 1993-09-07 | 656 | 661 | 656 | 660 | 114,000 | 33,000 |
| 1993-09-06 | 669 | 670 | 655 | 655 | 34,000 | 32,750 |
| 1993-09-03 | 655 | 669 | 651 | 669 | 24,000 | 33,450 |
| 1993-09-02 | 665 | 668 | 665 | 665 | 30,000 | 33,250 |
| 1993-09-01 | 651 | 675 | 651 | 661 | 103,000 | 33,050 |
| 1993-08-31 | 650 | 660 | 650 | 651 | 13,000 | 32,550 |
| 1993-08-30 | 650 | 650 | 642 | 642 | 50,000 | 32,100 |
| 1993-08-27 | 639 | 648 | 637 | 640 | 432,000 | 32,000 |
| 1993-08-26 | 630 | 630 | 628 | 629 | 60,000 | 31,450 |
| 1993-08-25 | 626 | 630 | 626 | 626 | 35,000 | 31,300 |
| 1993-08-24 | 622 | 632 | 622 | 623 | 19,000 | 31,150 |
| 1993-08-23 | 633 | 633 | 632 | 632 | 8,000 | 31,600 |
| 1993-08-20 | 654 | 656 | 631 | 631 | 34,000 | 31,550 |
| 1993-08-19 | 655 | 655 | 650 | 655 | 37,000 | 32,750 |
| 1993-08-18 | 657 | 660 | 650 | 650 | 83,000 | 32,500 |
| 1993-08-17 | 660 | 660 | 650 | 657 | 33,000 | 32,850 |
| 1993-08-16 | 646 | 657 | 646 | 657 | 13,000 | 32,850 |
| 1993-08-13 | 650 | 660 | 650 | 660 | 38,000 | 33,000 |
| 1993-08-12 | 645 | 655 | 645 | 650 | 43,000 | 32,500 |
| 1993-08-11 | 637 | 640 | 635 | 636 | 153,000 | 31,800 |
| 1993-08-10 | 638 | 643 | 636 | 637 | 126,000 | 31,850 |
| 1993-08-09 | 645 | 645 | 630 | 631 | 29,000 | 31,550 |
| 1993-08-06 | 640 | 642 | 640 | 640 | 7,000 | 32,000 |
| 1993-08-05 | 640 | 650 | 638 | 638 | 10,000 | 31,900 |
| 1993-08-04 | 640 | 640 | 638 | 638 | 18,000 | 31,900 |
| 1993-08-03 | 640 | 650 | 640 | 640 | 28,000 | 32,000 |
| 1993-08-02 | 640 | 640 | 640 | 640 | 5,000 | 32,000 |
| 1993-07-30 | 655 | 655 | 635 | 650 | 55,000 | 32,500 |
| 1993-07-29 | 620 | 620 | 610 | 620 | 22,000 | 31,000 |
| 1993-07-28 | 615 | 615 | 610 | 610 | 24,000 | 30,500 |
| 1993-07-27 | 620 | 620 | 615 | 615 | 23,000 | 30,750 |
| 1993-07-26 | 615 | 620 | 615 | 615 | 32,000 | 30,750 |
| 1993-07-23 | 630 | 630 | 610 | 620 | 58,000 | 31,000 |
| 1993-07-22 | 630 | 630 | 620 | 621 | 51,000 | 31,050 |
| 1993-07-21 | 641 | 650 | 635 | 640 | 24,000 | 32,000 |
| 1993-07-20 | 656 | 660 | 649 | 650 | 32,000 | 32,500 |
| 1993-07-19 | 670 | 670 | 650 | 656 | 16,000 | 32,800 |
| 1993-07-16 | 650 | 660 | 650 | 660 | 32,000 | 33,000 |
| 1993-07-15 | 645 | 660 | 640 | 640 | 29,000 | 32,000 |
| 1993-07-14 | 645 | 645 | 635 | 645 | 27,000 | 32,250 |
| 1993-07-13 | 636 | 645 | 635 | 635 | 35,000 | 31,750 |
| 1993-07-12 | 643 | 643 | 635 | 635 | 20,000 | 31,750 |
| 1993-07-09 | 630 | 645 | 630 | 640 | 13,000 | 32,000 |
| 1993-07-08 | 640 | 640 | 630 | 630 | 41,000 | 31,500 |
| 1993-07-07 | 643 | 650 | 640 | 640 | 26,000 | 32,000 |
| 1993-07-06 | 650 | 650 | 640 | 640 | 14,000 | 32,000 |
| 1993-07-05 | 658 | 658 | 650 | 650 | 16,000 | 32,500 |
| 1993-07-02 | 656 | 665 | 630 | 638 | 77,000 | 31,900 |
| 1993-07-01 | 645 | 660 | 645 | 646 | 56,000 | 32,300 |
| 1993-06-30 | 653 | 653 | 643 | 645 | 33,000 | 32,250 |
| 1993-06-29 | 675 | 675 | 650 | 650 | 32,000 | 32,500 |
| 1993-06-28 | 657 | 665 | 657 | 665 | 23,000 | 33,250 |
| 1993-06-25 | 657 | 664 | 655 | 656 | 15,000 | 32,800 |
| 1993-06-24 | 644 | 656 | 644 | 656 | 55,000 | 32,800 |
| 1993-06-23 | 635 | 649 | 635 | 646 | 18,000 | 32,300 |
| 1993-06-22 | 599 | 626 | 599 | 626 | 94,000 | 31,300 |
| 1993-06-21 | 656 | 657 | 597 | 602 | 87,000 | 30,100 |
| 1993-06-18 | 656 | 665 | 656 | 656 | 57,000 | 32,800 |
| 1993-06-17 | 650 | 655 | 650 | 655 | 43,000 | 32,750 |
| 1993-06-16 | 655 | 662 | 650 | 655 | 87,000 | 32,750 |
| 1993-06-15 | 700 | 700 | 650 | 650 | 159,000 | 32,500 |
| 1993-06-14 | 701 | 705 | 698 | 699 | 32,000 | 34,950 |
| 1993-06-11 | 711 | 711 | 702 | 705 | 95,000 | 35,250 |
| 1993-06-10 | 719 | 719 | 710 | 711 | 46,000 | 35,550 |
| 1993-06-08 | 734 | 734 | 716 | 719 | 43,000 | 35,950 |
| 1993-06-07 | 735 | 740 | 730 | 735 | 40,000 | 36,750 |
| 1993-06-04 | 745 | 749 | 735 | 735 | 159,000 | 36,750 |
| 1993-06-03 | 721 | 735 | 721 | 735 | 105,000 | 36,750 |
| 1993-06-02 | 729 | 730 | 725 | 725 | 55,000 | 36,250 |
| 1993-06-01 | 730 | 730 | 720 | 729 | 45,000 | 36,450 |
| 1993-05-31 | 736 | 744 | 720 | 720 | 53,000 | 36,000 |
| 1993-05-28 | 750 | 755 | 735 | 736 | 68,000 | 36,800 |
| 1993-05-27 | 744 | 755 | 740 | 743 | 175,000 | 37,150 |
| 1993-05-26 | 733 | 744 | 733 | 744 | 95,000 | 37,200 |
| 1993-05-25 | 740 | 749 | 731 | 731 | 155,000 | 36,550 |
| 1993-05-24 | 749 | 750 | 740 | 743 | 119,000 | 37,150 |
| 1993-05-21 | 727 | 743 | 720 | 743 | 163,000 | 37,150 |
| 1993-05-20 | 740 | 748 | 730 | 730 | 259,000 | 36,500 |
| 1993-05-19 | 733 | 733 | 718 | 720 | 75,000 | 36,000 |
| 1993-05-18 | 726 | 735 | 722 | 730 | 69,000 | 36,500 |
| 1993-05-17 | 726 | 738 | 725 | 735 | 146,000 | 36,750 |
| 1993-05-14 | 734 | 738 | 729 | 729 | 71,000 | 36,450 |
| 1993-05-13 | 733 | 741 | 730 | 735 | 133,000 | 36,750 |
| 1993-05-12 | 750 | 750 | 726 | 731 | 443,000 | 36,550 |
| 1993-05-11 | 756 | 758 | 740 | 756 | 850,000 | 37,800 |
| 1993-05-10 | 744 | 759 | 732 | 736 | 636,000 | 36,800 |
| 1993-05-07 | 701 | 737 | 701 | 735 | 1,577,000 | 36,750 |
| 1993-05-06 | 690 | 700 | 687 | 699 | 292,000 | 34,950 |
| 1993-04-30 | 695 | 695 | 676 | 676 | 337,000 | 33,800 |
| 1993-04-28 | 696 | 700 | 670 | 670 | 727,000 | 33,500 |
| 1993-04-27 | 671 | 695 | 669 | 687 | 861,000 | 34,350 |
| 1993-04-26 | 662 | 678 | 662 | 669 | 102,000 | 33,450 |
| 1993-04-23 | 670 | 675 | 668 | 671 | 106,000 | 33,550 |
| 1993-04-22 | 659 | 680 | 659 | 679 | 95,000 | 33,950 |
| 1993-04-21 | 660 | 681 | 660 | 669 | 142,000 | 33,450 |
| 1993-04-20 | 650 | 688 | 650 | 670 | 268,000 | 33,500 |
| 1993-04-19 | 651 | 651 | 640 | 648 | 110,000 | 32,400 |
| 1993-04-16 | 684 | 690 | 660 | 660 | 103,000 | 33,000 |
| 1993-04-15 | 691 | 691 | 680 | 685 | 120,000 | 34,250 |
| 1993-04-14 | 680 | 700 | 680 | 694 | 294,000 | 34,700 |
| 1993-04-13 | 650 | 700 | 650 | 682 | 221,000 | 34,100 |
| 1993-04-12 | 661 | 661 | 640 | 649 | 81,000 | 32,450 |
| 1993-04-09 | 664 | 670 | 655 | 670 | 93,000 | 33,500 |
| 1993-04-08 | 680 | 690 | 650 | 674 | 147,000 | 33,700 |
| 1993-04-07 | 685 | 690 | 680 | 680 | 158,000 | 34,000 |
| 1993-04-06 | 701 | 704 | 678 | 700 | 459,000 | 35,000 |
| 1993-04-05 | 650 | 702 | 645 | 691 | 641,000 | 34,550 |
| 1993-04-02 | 620 | 651 | 616 | 645 | 403,000 | 32,250 |
| 1993-04-01 | 579 | 609 | 579 | 600 | 268,000 | 30,000 |
| 1993-03-31 | 600 | 605 | 580 | 580 | 165,000 | 29,000 |
| 1993-03-30 | 587 | 603 | 578 | 600 | 342,000 | 30,000 |
| 1993-03-29 | 570 | 578 | 560 | 577 | 87,000 | 28,850 |
| 1993-03-26 | 543 | 552 | 543 | 552 | 59,000 | 27,600 |
| 1993-03-25 | 535 | 551 | 535 | 540 | 120,000 | 27,000 |
| 1993-03-24 | 550 | 555 | 530 | 530 | 159,000 | 26,500 |
| 1993-03-23 | 565 | 570 | 550 | 550 | 77,000 | 27,500 |
| 1993-03-22 | 570 | 573 | 566 | 570 | 97,000 | 28,500 |
| 1993-03-19 | 551 | 583 | 551 | 556 | 130,000 | 27,800 |
| 1993-03-18 | 525 | 550 | 525 | 545 | 135,000 | 27,250 |
| 1993-03-17 | 525 | 528 | 512 | 525 | 35,000 | 26,250 |
| 1993-03-16 | 521 | 529 | 512 | 512 | 25,000 | 25,600 |
| 1993-03-15 | 516 | 521 | 512 | 516 | 51,000 | 25,800 |
| 1993-03-12 | 522 | 530 | 510 | 516 | 91,000 | 25,800 |
| 1993-03-11 | 519 | 521 | 518 | 518 | 46,000 | 25,900 |
| 1993-03-10 | 521 | 521 | 512 | 518 | 17,000 | 25,900 |
| 1993-03-09 | 521 | 521 | 505 | 521 | 119,000 | 26,050 |
| 1993-03-08 | 487 | 510 | 487 | 501 | 65,000 | 25,050 |
| 1993-03-05 | 487 | 487 | 480 | 480 | 20,000 | 24,000 |
| 1993-03-04 | 481 | 481 | 480 | 480 | 27,000 | 24,000 |
| 1993-03-03 | 490 | 490 | 470 | 470 | 73,000 | 23,500 |
| 1993-03-02 | 479 | 485 | 479 | 485 | 57,000 | 24,250 |
| 1993-03-01 | 481 | 485 | 470 | 470 | 92,000 | 23,500 |
| 1993-02-26 | 488 | 490 | 481 | 481 | 73,000 | 24,050 |
| 1993-02-25 | 491 | 495 | 490 | 495 | 65,000 | 24,750 |
| 1993-02-24 | 492 | 500 | 491 | 491 | 33,000 | 24,550 |
| 1993-02-23 | 491 | 500 | 490 | 491 | 53,000 | 24,550 |
| 1993-02-22 | 501 | 505 | 491 | 491 | 32,000 | 24,550 |
| 1993-02-19 | 503 | 505 | 500 | 505 | 44,000 | 25,250 |
| 1993-02-18 | 496 | 503 | 496 | 502 | 42,000 | 25,100 |
| 1993-02-17 | 495 | 495 | 494 | 495 | 20,000 | 24,750 |
| 1993-02-16 | 503 | 504 | 500 | 503 | 55,000 | 25,150 |
| 1993-02-15 | 504 | 504 | 491 | 493 | 7,000 | 24,650 |
| 1993-02-12 | 490 | 500 | 490 | 500 | 6,000 | 25,000 |
| 1993-02-10 | 500 | 500 | 496 | 500 | 26,000 | 25,000 |
| 1993-02-09 | 509 | 509 | 500 | 500 | 26,000 | 25,000 |
| 1993-02-08 | 505 | 510 | 500 | 510 | 14,000 | 25,500 |
| 1993-02-05 | 487 | 505 | 487 | 490 | 32,000 | 24,500 |
| 1993-02-04 | 502 | 509 | 485 | 485 | 46,000 | 24,250 |
| 1993-02-03 | 510 | 510 | 500 | 501 | 56,000 | 25,050 |
| 1993-02-02 | 495 | 498 | 495 | 495 | 16,000 | 24,750 |
| 1993-02-01 | 490 | 500 | 490 | 490 | 28,000 | 24,500 |
| 1993-01-29 | 477 | 490 | 477 | 490 | 40,000 | 24,500 |
| 1993-01-28 | 460 | 471 | 460 | 471 | 48,000 | 23,550 |
| 1993-01-27 | 456 | 465 | 456 | 460 | 24,000 | 23,000 |
| 1993-01-26 | 456 | 456 | 448 | 450 | 38,000 | 22,500 |
| 1993-01-25 | 461 | 461 | 456 | 461 | 35,000 | 23,050 |
| 1993-01-22 | 467 | 467 | 461 | 461 | 21,000 | 23,050 |
| 1993-01-21 | 472 | 480 | 472 | 472 | 14,000 | 23,600 |
| 1993-01-20 | 482 | 482 | 475 | 475 | 15,000 | 23,750 |
| 1993-01-19 | 470 | 477 | 470 | 477 | 16,000 | 23,850 |
| 1993-01-18 | 475 | 475 | 475 | 475 | 26,000 | 23,750 |
| 1993-01-14 | 490 | 490 | 480 | 480 | 37,000 | 24,000 |
| 1993-01-13 | 504 | 510 | 495 | 500 | 70,000 | 25,000 |
| 1993-01-12 | 500 | 510 | 492 | 508 | 39,000 | 25,400 |
| 1993-01-11 | 501 | 501 | 490 | 490 | 22,000 | 24,500 |
| 1993-01-08 | 510 | 510 | 497 | 497 | 35,000 | 24,850 |
| 1993-01-07 | 510 | 510 | 500 | 500 | 12,000 | 25,000 |
| 1993-01-06 | 510 | 510 | 490 | 490 | 35,000 | 24,500 |
| 1993-01-05 | 520 | 520 | 500 | 505 | 32,000 | 25,250 |
| 1993-01-04 | 515 | 520 | 515 | 520 | 19,000 | 26,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
