1813 (株)不動テトラ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 550 | 553 | 550 | 553 | 23,000 | 27,650 |
| 1994-12-29 | 555 | 555 | 547 | 550 | 33,000 | 27,500 |
| 1994-12-28 | 545 | 555 | 545 | 555 | 77,000 | 27,750 |
| 1994-12-27 | 559 | 560 | 551 | 555 | 71,000 | 27,750 |
| 1994-12-26 | 535 | 555 | 535 | 555 | 113,000 | 27,750 |
| 1994-12-22 | 515 | 530 | 515 | 530 | 80,000 | 26,500 |
| 1994-12-21 | 519 | 520 | 516 | 519 | 43,000 | 25,950 |
| 1994-12-20 | 520 | 520 | 510 | 519 | 39,000 | 25,950 |
| 1994-12-19 | 491 | 510 | 491 | 510 | 74,000 | 25,500 |
| 1994-12-16 | 495 | 496 | 490 | 490 | 146,000 | 24,500 |
| 1994-12-15 | 493 | 497 | 493 | 495 | 158,000 | 24,750 |
| 1994-12-14 | 505 | 505 | 490 | 498 | 147,000 | 24,900 |
| 1994-12-13 | 517 | 520 | 508 | 510 | 157,000 | 25,500 |
| 1994-12-12 | 510 | 515 | 508 | 515 | 64,000 | 25,750 |
| 1994-12-09 | 505 | 510 | 505 | 506 | 87,000 | 25,300 |
| 1994-12-08 | 510 | 511 | 508 | 510 | 64,000 | 25,500 |
| 1994-12-07 | 520 | 526 | 505 | 505 | 63,000 | 25,250 |
| 1994-12-06 | 527 | 538 | 527 | 528 | 23,000 | 26,400 |
| 1994-12-05 | 534 | 535 | 531 | 535 | 48,000 | 26,750 |
| 1994-12-02 | 535 | 535 | 533 | 533 | 26,000 | 26,650 |
| 1994-12-01 | 539 | 539 | 538 | 538 | 43,000 | 26,900 |
| 1994-11-30 | 536 | 539 | 531 | 539 | 32,000 | 26,950 |
| 1994-11-29 | 539 | 539 | 526 | 526 | 25,000 | 26,300 |
| 1994-11-28 | 529 | 529 | 524 | 529 | 50,000 | 26,450 |
| 1994-11-25 | 515 | 529 | 511 | 529 | 52,000 | 26,450 |
| 1994-11-24 | 500 | 505 | 500 | 505 | 73,000 | 25,250 |
| 1994-11-22 | 524 | 525 | 505 | 510 | 60,000 | 25,500 |
| 1994-11-21 | 526 | 526 | 512 | 512 | 92,000 | 25,600 |
| 1994-11-18 | 545 | 545 | 526 | 526 | 17,000 | 26,300 |
| 1994-11-17 | 521 | 525 | 515 | 515 | 82,000 | 25,750 |
| 1994-11-16 | 554 | 554 | 530 | 530 | 60,000 | 26,500 |
| 1994-11-15 | 555 | 555 | 555 | 555 | 31,000 | 27,750 |
| 1994-11-14 | 513 | 515 | 512 | 515 | 51,000 | 25,750 |
| 1994-11-11 | 530 | 530 | 519 | 520 | 86,000 | 26,000 |
| 1994-11-10 | 547 | 547 | 530 | 530 | 78,000 | 26,500 |
| 1994-11-09 | 557 | 560 | 547 | 547 | 28,000 | 27,350 |
| 1994-11-08 | 561 | 564 | 557 | 557 | 31,000 | 27,850 |
| 1994-11-07 | 576 | 576 | 561 | 561 | 44,000 | 28,050 |
| 1994-11-04 | 580 | 581 | 576 | 581 | 37,000 | 29,050 |
| 1994-11-02 | 590 | 590 | 580 | 590 | 35,000 | 29,500 |
| 1994-11-01 | 579 | 600 | 579 | 592 | 21,000 | 29,600 |
| 1994-10-31 | 600 | 600 | 591 | 592 | 16,000 | 29,600 |
| 1994-10-28 | 580 | 582 | 578 | 581 | 63,000 | 29,050 |
| 1994-10-27 | 582 | 584 | 580 | 580 | 18,000 | 29,000 |
| 1994-10-26 | 582 | 582 | 581 | 581 | 13,000 | 29,050 |
| 1994-10-25 | 582 | 582 | 580 | 580 | 14,000 | 29,000 |
| 1994-10-24 | 605 | 605 | 580 | 581 | 64,000 | 29,050 |
| 1994-10-21 | 605 | 605 | 593 | 593 | 22,000 | 29,650 |
| 1994-10-20 | 597 | 610 | 596 | 596 | 37,000 | 29,800 |
| 1994-10-19 | 595 | 597 | 595 | 597 | 25,000 | 29,850 |
| 1994-10-18 | 595 | 595 | 591 | 595 | 66,000 | 29,750 |
| 1994-10-17 | 591 | 595 | 591 | 595 | 37,000 | 29,750 |
| 1994-10-14 | 590 | 595 | 590 | 595 | 33,000 | 29,750 |
| 1994-10-13 | 597 | 600 | 585 | 600 | 41,000 | 30,000 |
| 1994-10-12 | 591 | 598 | 591 | 598 | 33,000 | 29,900 |
| 1994-10-11 | 600 | 600 | 590 | 590 | 26,000 | 29,500 |
| 1994-10-07 | 600 | 600 | 600 | 600 | 3,000 | 30,000 |
| 1994-10-06 | 595 | 595 | 590 | 590 | 38,000 | 29,500 |
| 1994-10-05 | 590 | 605 | 588 | 605 | 56,000 | 30,250 |
| 1994-10-04 | 591 | 599 | 590 | 590 | 125,000 | 29,500 |
| 1994-10-03 | 595 | 600 | 595 | 600 | 6,000 | 30,000 |
| 1994-09-30 | 610 | 610 | 593 | 596 | 39,000 | 29,800 |
| 1994-09-29 | 586 | 596 | 586 | 590 | 31,000 | 29,500 |
| 1994-09-28 | 605 | 605 | 596 | 596 | 27,000 | 29,800 |
| 1994-09-27 | 614 | 614 | 598 | 598 | 16,000 | 29,900 |
| 1994-09-26 | 620 | 620 | 606 | 616 | 16,000 | 30,800 |
| 1994-09-22 | 620 | 621 | 620 | 620 | 44,000 | 31,000 |
| 1994-09-21 | 620 | 622 | 620 | 620 | 53,000 | 31,000 |
| 1994-09-20 | 623 | 623 | 621 | 623 | 43,000 | 31,150 |
| 1994-09-19 | 634 | 635 | 623 | 623 | 27,000 | 31,150 |
| 1994-09-16 | 637 | 637 | 635 | 635 | 88,000 | 31,750 |
| 1994-09-14 | 631 | 635 | 630 | 635 | 38,000 | 31,750 |
| 1994-09-13 | 638 | 638 | 620 | 621 | 43,000 | 31,050 |
| 1994-09-12 | 640 | 640 | 625 | 639 | 28,000 | 31,950 |
| 1994-09-09 | 630 | 635 | 622 | 622 | 61,000 | 31,100 |
| 1994-09-08 | 625 | 640 | 616 | 620 | 47,000 | 31,000 |
| 1994-09-07 | 628 | 628 | 616 | 616 | 57,000 | 30,800 |
| 1994-09-06 | 635 | 640 | 635 | 635 | 28,000 | 31,750 |
| 1994-09-05 | 650 | 650 | 636 | 636 | 58,000 | 31,800 |
| 1994-09-02 | 636 | 655 | 636 | 650 | 76,000 | 32,500 |
| 1994-09-01 | 627 | 636 | 626 | 636 | 46,000 | 31,800 |
| 1994-08-31 | 636 | 636 | 626 | 626 | 36,000 | 31,300 |
| 1994-08-30 | 638 | 638 | 637 | 637 | 11,000 | 31,850 |
| 1994-08-29 | 650 | 654 | 638 | 638 | 65,000 | 31,900 |
| 1994-08-26 | 647 | 647 | 640 | 647 | 73,000 | 32,350 |
| 1994-08-25 | 640 | 640 | 640 | 640 | 10,000 | 32,000 |
| 1994-08-24 | 625 | 630 | 625 | 626 | 40,000 | 31,300 |
| 1994-08-23 | 639 | 639 | 626 | 626 | 15,000 | 31,300 |
| 1994-08-22 | 640 | 644 | 630 | 630 | 15,000 | 31,500 |
| 1994-08-19 | 644 | 644 | 630 | 630 | 44,000 | 31,500 |
| 1994-08-18 | 649 | 649 | 640 | 640 | 22,000 | 32,000 |
| 1994-08-17 | 645 | 645 | 640 | 640 | 64,000 | 32,000 |
| 1994-08-16 | 635 | 645 | 630 | 645 | 22,000 | 32,250 |
| 1994-08-15 | 635 | 635 | 625 | 625 | 9,000 | 31,250 |
| 1994-08-12 | 639 | 641 | 625 | 625 | 36,000 | 31,250 |
| 1994-08-11 | 629 | 639 | 629 | 631 | 17,000 | 31,550 |
| 1994-08-10 | 640 | 640 | 626 | 639 | 25,000 | 31,950 |
| 1994-08-09 | 633 | 640 | 633 | 640 | 32,000 | 32,000 |
| 1994-08-08 | 633 | 640 | 630 | 630 | 19,000 | 31,500 |
| 1994-08-05 | 632 | 640 | 624 | 640 | 69,000 | 32,000 |
| 1994-08-04 | 636 | 650 | 636 | 645 | 35,000 | 32,250 |
| 1994-08-03 | 650 | 655 | 640 | 655 | 65,000 | 32,750 |
| 1994-08-02 | 624 | 638 | 624 | 630 | 49,000 | 31,500 |
| 1994-08-01 | 623 | 627 | 622 | 623 | 88,000 | 31,150 |
| 1994-07-29 | 624 | 625 | 621 | 624 | 90,000 | 31,200 |
| 1994-07-28 | 626 | 628 | 618 | 618 | 68,000 | 30,900 |
| 1994-07-27 | 627 | 628 | 615 | 616 | 70,000 | 30,800 |
| 1994-07-26 | 639 | 639 | 628 | 628 | 49,000 | 31,400 |
| 1994-07-25 | 652 | 652 | 639 | 639 | 30,000 | 31,950 |
| 1994-07-22 | 655 | 655 | 645 | 653 | 28,000 | 32,650 |
| 1994-07-21 | 656 | 660 | 645 | 655 | 47,000 | 32,750 |
| 1994-07-20 | 665 | 667 | 660 | 660 | 31,000 | 33,000 |
| 1994-07-19 | 675 | 675 | 660 | 665 | 22,000 | 33,250 |
| 1994-07-18 | 679 | 679 | 666 | 666 | 5,000 | 33,300 |
| 1994-07-15 | 668 | 679 | 668 | 675 | 25,000 | 33,750 |
| 1994-07-14 | 661 | 678 | 660 | 678 | 25,000 | 33,900 |
| 1994-07-13 | 670 | 670 | 660 | 660 | 31,000 | 33,000 |
| 1994-07-12 | 670 | 678 | 666 | 666 | 55,000 | 33,300 |
| 1994-07-11 | 680 | 680 | 667 | 667 | 37,000 | 33,350 |
| 1994-07-08 | 680 | 684 | 666 | 670 | 34,000 | 33,500 |
| 1994-07-07 | 686 | 687 | 666 | 666 | 36,000 | 33,300 |
| 1994-07-06 | 688 | 693 | 665 | 666 | 66,000 | 33,300 |
| 1994-07-05 | 667 | 690 | 667 | 680 | 81,000 | 34,000 |
| 1994-07-04 | 672 | 680 | 663 | 666 | 31,000 | 33,300 |
| 1994-07-01 | 661 | 675 | 661 | 662 | 65,000 | 33,100 |
| 1994-06-30 | 660 | 675 | 660 | 670 | 62,000 | 33,500 |
| 1994-06-29 | 683 | 683 | 676 | 680 | 38,000 | 34,000 |
| 1994-06-28 | 671 | 685 | 670 | 685 | 69,000 | 34,250 |
| 1994-06-27 | 670 | 671 | 660 | 668 | 50,000 | 33,400 |
| 1994-06-24 | 680 | 689 | 680 | 689 | 40,000 | 34,450 |
| 1994-06-23 | 675 | 695 | 672 | 693 | 106,000 | 34,650 |
| 1994-06-22 | 661 | 680 | 661 | 670 | 94,000 | 33,500 |
| 1994-06-21 | 681 | 690 | 680 | 680 | 123,000 | 34,000 |
| 1994-06-20 | 708 | 708 | 685 | 695 | 141,000 | 34,750 |
| 1994-06-17 | 696 | 704 | 695 | 701 | 267,000 | 35,050 |
| 1994-06-16 | 695 | 704 | 687 | 696 | 497,000 | 34,800 |
| 1994-06-15 | 682 | 699 | 679 | 695 | 806,000 | 34,750 |
| 1994-06-14 | 678 | 682 | 670 | 678 | 434,000 | 33,900 |
| 1994-06-13 | 653 | 670 | 652 | 670 | 169,000 | 33,500 |
| 1994-06-10 | 653 | 658 | 645 | 652 | 118,000 | 32,600 |
| 1994-06-09 | 643 | 645 | 640 | 643 | 82,000 | 32,150 |
| 1994-06-08 | 643 | 650 | 642 | 643 | 71,000 | 32,150 |
| 1994-06-07 | 649 | 649 | 640 | 640 | 16,000 | 32,000 |
| 1994-06-06 | 650 | 655 | 638 | 640 | 30,000 | 32,000 |
| 1994-06-03 | 659 | 659 | 645 | 650 | 73,000 | 32,500 |
| 1994-06-02 | 655 | 665 | 635 | 655 | 154,000 | 32,750 |
| 1994-06-01 | 654 | 655 | 643 | 655 | 91,000 | 32,750 |
| 1994-05-31 | 631 | 645 | 631 | 632 | 55,000 | 31,600 |
| 1994-05-30 | 650 | 654 | 633 | 633 | 16,000 | 31,650 |
| 1994-05-27 | 640 | 649 | 632 | 649 | 44,000 | 32,450 |
| 1994-05-26 | 640 | 642 | 640 | 642 | 31,000 | 32,100 |
| 1994-05-25 | 654 | 655 | 632 | 640 | 23,000 | 32,000 |
| 1994-05-24 | 649 | 655 | 648 | 655 | 34,000 | 32,750 |
| 1994-05-23 | 649 | 650 | 635 | 636 | 8,000 | 31,800 |
| 1994-05-20 | 639 | 644 | 632 | 644 | 17,000 | 32,200 |
| 1994-05-19 | 641 | 650 | 630 | 639 | 25,000 | 31,950 |
| 1994-05-18 | 650 | 650 | 640 | 640 | 16,000 | 32,000 |
| 1994-05-17 | 660 | 660 | 640 | 640 | 16,000 | 32,000 |
| 1994-05-16 | 655 | 660 | 650 | 650 | 47,000 | 32,500 |
| 1994-05-13 | 650 | 650 | 648 | 650 | 15,000 | 32,500 |
| 1994-05-12 | 645 | 650 | 645 | 650 | 24,000 | 32,500 |
| 1994-05-11 | 654 | 655 | 645 | 645 | 14,000 | 32,250 |
| 1994-05-10 | 644 | 649 | 640 | 649 | 26,000 | 32,450 |
| 1994-05-09 | 630 | 649 | 630 | 649 | 23,000 | 32,450 |
| 1994-05-06 | 640 | 640 | 625 | 640 | 101,000 | 32,000 |
| 1994-05-02 | 635 | 650 | 631 | 640 | 55,000 | 32,000 |
| 1994-04-28 | 645 | 645 | 630 | 631 | 91,000 | 31,550 |
| 1994-04-27 | 649 | 649 | 630 | 635 | 38,000 | 31,750 |
| 1994-04-26 | 649 | 655 | 645 | 650 | 40,000 | 32,500 |
| 1994-04-25 | 660 | 661 | 646 | 655 | 67,000 | 32,750 |
| 1994-04-22 | 658 | 660 | 646 | 660 | 130,000 | 33,000 |
| 1994-04-21 | 640 | 646 | 640 | 646 | 73,000 | 32,300 |
| 1994-04-20 | 650 | 650 | 640 | 640 | 50,000 | 32,000 |
| 1994-04-19 | 650 | 651 | 641 | 650 | 64,000 | 32,500 |
| 1994-04-18 | 656 | 667 | 647 | 656 | 147,000 | 32,800 |
| 1994-04-15 | 637 | 659 | 635 | 658 | 190,000 | 32,900 |
| 1994-04-14 | 633 | 639 | 632 | 635 | 58,000 | 31,750 |
| 1994-04-13 | 643 | 643 | 632 | 643 | 108,000 | 32,150 |
| 1994-04-12 | 656 | 656 | 643 | 649 | 189,000 | 32,450 |
| 1994-04-11 | 606 | 669 | 606 | 668 | 235,000 | 33,400 |
| 1994-04-08 | 621 | 624 | 603 | 605 | 150,000 | 30,250 |
| 1994-04-07 | 630 | 630 | 612 | 612 | 40,000 | 30,600 |
| 1994-04-06 | 631 | 633 | 630 | 630 | 37,000 | 31,500 |
| 1994-04-05 | 616 | 629 | 616 | 629 | 62,000 | 31,450 |
| 1994-04-04 | 626 | 626 | 616 | 616 | 42,000 | 30,800 |
| 1994-04-01 | 622 | 627 | 615 | 616 | 86,000 | 30,800 |
| 1994-03-31 | 619 | 625 | 609 | 625 | 71,000 | 31,250 |
| 1994-03-30 | 620 | 624 | 619 | 619 | 31,000 | 30,950 |
| 1994-03-29 | 626 | 630 | 622 | 630 | 32,000 | 31,500 |
| 1994-03-28 | 620 | 625 | 619 | 622 | 38,000 | 31,100 |
| 1994-03-25 | 635 | 639 | 620 | 634 | 46,000 | 31,700 |
| 1994-03-24 | 640 | 640 | 635 | 640 | 16,000 | 32,000 |
| 1994-03-23 | 645 | 645 | 630 | 630 | 33,000 | 31,500 |
| 1994-03-22 | 638 | 638 | 633 | 633 | 72,000 | 31,650 |
| 1994-03-18 | 637 | 641 | 637 | 638 | 76,000 | 31,900 |
| 1994-03-17 | 641 | 645 | 640 | 640 | 59,000 | 32,000 |
| 1994-03-16 | 641 | 645 | 635 | 637 | 149,000 | 31,850 |
| 1994-03-15 | 646 | 651 | 636 | 637 | 101,000 | 31,850 |
| 1994-03-14 | 652 | 660 | 645 | 645 | 53,000 | 32,250 |
| 1994-03-11 | 655 | 660 | 650 | 650 | 109,000 | 32,500 |
| 1994-03-10 | 637 | 639 | 631 | 635 | 65,000 | 31,750 |
| 1994-03-09 | 636 | 645 | 636 | 637 | 69,000 | 31,850 |
| 1994-03-08 | 635 | 643 | 631 | 636 | 53,000 | 31,800 |
| 1994-03-07 | 646 | 655 | 635 | 635 | 78,000 | 31,750 |
| 1994-03-04 | 641 | 650 | 641 | 646 | 21,000 | 32,300 |
| 1994-03-03 | 655 | 660 | 651 | 651 | 72,000 | 32,550 |
| 1994-03-02 | 670 | 670 | 655 | 656 | 61,000 | 32,800 |
| 1994-03-01 | 655 | 667 | 652 | 660 | 299,000 | 33,000 |
| 1994-02-28 | 631 | 646 | 631 | 645 | 61,000 | 32,250 |
| 1994-02-25 | 635 | 640 | 630 | 635 | 53,000 | 31,750 |
| 1994-02-24 | 625 | 645 | 625 | 644 | 146,000 | 32,200 |
| 1994-02-23 | 636 | 636 | 630 | 635 | 25,000 | 31,750 |
| 1994-02-22 | 645 | 645 | 635 | 636 | 23,000 | 31,800 |
| 1994-02-21 | 620 | 630 | 620 | 625 | 39,000 | 31,250 |
| 1994-02-18 | 627 | 635 | 625 | 627 | 43,000 | 31,350 |
| 1994-02-17 | 630 | 644 | 625 | 625 | 57,000 | 31,250 |
| 1994-02-16 | 636 | 650 | 636 | 649 | 86,000 | 32,450 |
| 1994-02-15 | 618 | 633 | 610 | 633 | 98,000 | 31,650 |
| 1994-02-14 | 645 | 645 | 635 | 635 | 53,000 | 31,750 |
| 1994-02-10 | 646 | 660 | 646 | 658 | 86,000 | 32,900 |
| 1994-02-09 | 677 | 679 | 648 | 648 | 133,000 | 32,400 |
| 1994-02-08 | 679 | 687 | 671 | 679 | 172,000 | 33,950 |
| 1994-02-07 | 657 | 662 | 650 | 660 | 74,000 | 33,000 |
| 1994-02-04 | 653 | 669 | 651 | 667 | 103,000 | 33,350 |
| 1994-02-03 | 674 | 685 | 654 | 654 | 162,000 | 32,700 |
| 1994-02-02 | 683 | 688 | 660 | 684 | 230,000 | 34,200 |
| 1994-02-01 | 680 | 698 | 675 | 685 | 429,000 | 34,250 |
| 1994-01-31 | 670 | 680 | 661 | 680 | 726,000 | 34,000 |
| 1994-01-28 | 598 | 617 | 598 | 610 | 74,000 | 30,500 |
| 1994-01-27 | 630 | 631 | 609 | 609 | 272,000 | 30,450 |
| 1994-01-26 | 603 | 625 | 595 | 624 | 438,000 | 31,200 |
| 1994-01-25 | 572 | 600 | 572 | 600 | 139,000 | 30,000 |
| 1994-01-24 | 574 | 580 | 571 | 580 | 91,000 | 29,000 |
| 1994-01-21 | 612 | 624 | 601 | 624 | 153,000 | 31,200 |
| 1994-01-20 | 605 | 619 | 605 | 615 | 135,000 | 30,750 |
| 1994-01-19 | 603 | 615 | 603 | 615 | 121,000 | 30,750 |
| 1994-01-18 | 600 | 613 | 600 | 604 | 228,000 | 30,200 |
| 1994-01-17 | 600 | 600 | 590 | 600 | 85,000 | 30,000 |
| 1994-01-14 | 594 | 595 | 581 | 595 | 96,000 | 29,750 |
| 1994-01-13 | 609 | 609 | 590 | 590 | 168,000 | 29,500 |
| 1994-01-12 | 594 | 606 | 585 | 606 | 345,000 | 30,300 |
| 1994-01-11 | 580 | 600 | 580 | 594 | 338,000 | 29,700 |
| 1994-01-10 | 541 | 575 | 541 | 573 | 245,000 | 28,650 |
| 1994-01-07 | 550 | 550 | 540 | 540 | 54,000 | 27,000 |
| 1994-01-06 | 540 | 553 | 535 | 545 | 153,000 | 27,250 |
| 1994-01-05 | 527 | 530 | 521 | 530 | 49,000 | 26,500 |
| 1994-01-04 | 521 | 530 | 521 | 530 | 13,000 | 26,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
