1813 (株)不動テトラ の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30539540531533106,00026,650
1996-12-27539542533536195,00026,800
1996-12-26549550531542278,00027,100
1996-12-25541551541550194,00027,500
1996-12-24562564540540317,00027,000
1996-12-20580582564564214,00028,200
1996-12-19588588553580341,00029,000
1996-12-18609609588588179,00029,400
1996-12-17596610596600166,00030,000
1996-12-1659360059359569,00029,750
1996-12-13599605592592270,00029,600
1996-12-12600609596602207,00030,100
1996-12-11608615601603256,00030,150
1996-12-10630640621623130,00031,150
1996-12-09630640621628153,00031,400
1996-12-06638644624628367,00031,400
1996-12-05650650638645289,00032,250
1996-12-04650652650651108,00032,550
1996-12-03658659651652168,00032,600
1996-12-02650663650659167,00032,950
1996-11-29652665651651387,00032,550
1996-11-28674674655655425,00032,750
1996-11-27700704681684330,00034,200
1996-11-26708710706706235,00035,300
1996-11-2570671370670890,00035,400
1996-11-22708710708709174,00035,450
1996-11-21713720705710145,00035,500
1996-11-20716719712712233,00035,600
1996-11-19720722716716119,00035,800
1996-11-1872672672072136,00036,050
1996-11-15722728720720190,00036,000
1996-11-14733733721724212,00036,200
1996-11-1373073472572898,00036,400
1996-11-1273073673073485,00036,700
1996-11-1173575572973074,00036,500
1996-11-08722739722735661,00036,750
1996-11-07750750722730152,00036,500
1996-11-0672674572574086,00037,000
1996-11-0574074072572565,00036,250
1996-11-01734737726730124,00036,500
1996-10-31730734723724133,00036,200
1996-10-30756756730730150,00036,500
1996-10-29748753745752152,00037,600
1996-10-2874174574074160,00037,050
1996-10-25743746741741197,00037,050
1996-10-24751756747748170,00037,400
1996-10-23758760745752117,00037,600
1996-10-22750767746766177,00038,300
1996-10-21794795755757286,00037,850
1996-10-187808047757951,176,00039,750
1996-10-17748791748777511,00038,850
1996-10-16751752740748139,00037,400
1996-10-15724765721741340,00037,050
1996-10-14718720712714114,00035,700
1996-10-11718720707710259,00035,500
1996-10-09740740725725305,00036,250
1996-10-08742747741744236,00037,200
1996-10-07767767745751193,00037,550
1996-10-04752760748757608,00037,850
1996-10-03773778756759599,00037,950
1996-10-028058057727791,166,00038,950
1996-10-017458307408002,917,00040,000
1996-09-30716735707735393,00036,750
1996-09-27680717680709494,00035,450
1996-09-26675689675685226,00034,250
1996-09-25681688675675116,00033,750
1996-09-24692700681681110,00034,050
1996-09-2070070570070181,00035,050
1996-09-19720720700701147,00035,050
1996-09-18713713709712208,00035,600
1996-09-1770470970170999,00035,450
1996-09-13680685675685190,00034,250
1996-09-12686687680680210,00034,000
1996-09-11695699685685182,00034,250
1996-09-10691699690695111,00034,750
1996-09-0968969968869189,00034,550
1996-09-06685689683685253,00034,250
1996-09-05691692686686171,00034,300
1996-09-04695695685686167,00034,300
1996-09-03700705691695173,00034,750
1996-09-02690705690700199,00035,000
1996-08-30706706695695338,00034,750
1996-08-29710714707710231,00035,500
1996-08-28710715705706317,00035,300
1996-08-27700706700705467,00035,250
1996-08-26740740705710395,00035,500
1996-08-23755755733733166,00036,650
1996-08-22759759749749152,00037,450
1996-08-21760765746749295,00037,450
1996-08-20775776755755227,00037,750
1996-08-19753790753780279,00039,000
1996-08-16732760724760380,00038,000
1996-08-15720730719722206,00036,100
1996-08-14705720705706221,00035,300
1996-08-13696714695703439,00035,150
1996-08-12678695674695490,00034,750
1996-08-09726726675679546,00033,950
1996-08-08726726721725329,00036,250
1996-08-07727731721726269,00036,300
1996-08-06736737730732196,00036,600
1996-08-05748751737737138,00036,850
1996-08-02755755744744142,00037,200
1996-08-01740755726745347,00037,250
1996-07-31757757736740462,00037,000
1996-07-30774775760760367,00038,000
1996-07-29772781771773333,00038,650
1996-07-26790794771771152,00038,550
1996-07-25791796763790494,00039,500
1996-07-24807807786786319,00039,300
1996-07-23811815806815123,00040,750
1996-07-22824824815815170,00040,750
1996-07-19811816810815214,00040,750
1996-07-18815815802810337,00040,500
1996-07-17826830802805415,00040,250
1996-07-16833836825825454,00041,250
1996-07-15842845840843161,00042,150
1996-07-12857860845849313,00042,450
1996-07-11862862857857248,00042,850
1996-07-10870870865868202,00043,400
1996-07-09860865858860238,00043,000
1996-07-08862865860861140,00043,050
1996-07-05866868865865185,00043,250
1996-07-04879885870876264,00043,800
1996-07-03865870861870154,00043,500
1996-07-02872877866866113,00043,300
1996-07-01870880866871182,00043,550
1996-06-28876880873873147,00043,650
1996-06-27888888876876165,00043,800
1996-06-26888891882889217,00044,450
1996-06-25873897872897210,00044,850
1996-06-24863875863871137,00043,550
1996-06-21870874862862229,00043,100
1996-06-20870874868869202,00043,450
1996-06-19890890871871176,00043,550
1996-06-18889889880880112,00044,000
1996-06-17894898891891207,00044,550
1996-06-14904908895896352,00044,800
1996-06-13898904888904433,00045,200
1996-06-12866890865888434,00044,400
1996-06-11861865856856368,00042,800
1996-06-10867868858860531,00043,000
1996-06-07870872860868910,00043,400
1996-06-06898898861868526,00043,400
1996-06-05899901892892288,00044,600
1996-06-04891905891899405,00044,950
1996-06-03915923900900398,00045,000
1996-05-31929929915918393,00045,900
1996-05-30927927920926345,00046,300
1996-05-29917938917927224,00046,350
1996-05-28911923911917353,00045,850
1996-05-27919920906913394,00045,650
1996-05-24927928917917459,00045,850
1996-05-23936937930930266,00046,500
1996-05-22937940935936187,00046,800
1996-05-21945945936937213,00046,850
1996-05-20950959941941202,00047,050
1996-05-17950960946946205,00047,300
1996-05-16951960945951188,00047,550
1996-05-15943960943960274,00048,000
1996-05-14941942935940227,00047,000
1996-05-13958958940940374,00047,000
1996-05-10959963955956277,00047,800
1996-05-09969972966969713,00048,450
1996-05-08970977967972269,00048,600
1996-05-07981984971971183,00048,550
1996-05-02985993966993336,00049,650
1996-05-01981994981986141,00049,300
1996-04-30980989978987307,00049,350
1996-04-26990990979984339,00049,200
1996-04-259951,010980989544,00049,450
1996-04-249981,010986995407,00049,750
1996-04-231,0001,010987996435,00049,800
1996-04-221,0201,0201,0001,000235,00050,000
1996-04-199891,0209891,020789,00051,000
1996-04-18991999987989416,00049,450
1996-04-179981,010991991279,00049,550
1996-04-16988995987988257,00049,400
1996-04-159821,000982995208,00049,750
1996-04-121,0001,000981981384,00049,050
1996-04-111,0001,0109981,000343,00050,000
1996-04-101,0101,0201,0001,010412,00050,500
1996-04-091,0001,0201,0001,000621,00050,000
1996-04-081,0001,020999999293,00049,950
1996-04-051,0401,0401,0001,010788,00050,500
1996-04-041,0301,0501,0201,0301,138,00051,500
1996-04-031,0201,0201,0001,020848,00051,000
1996-04-02989994987994306,00049,700
1996-04-011,0001,000990990410,00049,500
1996-03-29990999980990420,00049,500
1996-03-289981,0209859901,155,00049,500
1996-03-279951,010990990716,00049,500
1996-03-269671,010965985736,00049,250
1996-03-25952955943950301,00047,500
1996-03-22951960941942305,00047,100
1996-03-21961967951960356,00048,000
1996-03-19956975956968295,00048,400
1996-03-18954964950961142,00048,050
1996-03-15938966935959366,00047,950
1996-03-14929929920928479,00046,400
1996-03-13950952915920914,00046,000
1996-03-12968971952952701,00047,600
1996-03-11971980963967550,00048,350
1996-03-08980997980985467,00049,250
1996-03-07984989980981330,00049,050
1996-03-061,0001,000981989932,00049,450
1996-03-059991,0109991,000386,00050,000
1996-03-049991,0009891,000433,00050,000
1996-03-019951,0009799891,027,00049,450
1996-02-291,0101,020990994892,00049,700
1996-02-281,0401,0601,0101,0101,884,00050,500
1996-02-271,0901,0901,0301,0304,454,00051,500
1996-02-261,0101,0801,0101,0803,609,00054,000
1996-02-239739809709791,002,00048,950
1996-02-22970983970970898,00048,500
1996-02-21966990961970944,00048,500
1996-02-20955970952965439,00048,250
1996-02-19956969950961255,00048,050
1996-02-169489609469601,287,00048,000
1996-02-159709789479581,696,00047,900
1996-02-141,0101,0109759751,302,00048,750
1996-02-131,0201,0301,0001,010692,00050,500
1996-02-091,0101,0401,0101,0201,437,00051,000
1996-02-081,0101,0201,0001,0101,093,00050,500
1996-02-071,0201,0301,0101,010623,00050,500
1996-02-061,0201,0201,0101,010512,00050,500
1996-02-051,0201,0301,0101,010466,00050,500
1996-02-021,0501,0501,0201,0201,001,00051,000
1996-02-011,0501,0601,0401,0501,282,00052,500
1996-01-311,0301,0501,0201,0501,169,00052,500
1996-01-301,0201,0301,0101,020441,00051,000
1996-01-291,0301,0401,0101,010278,00050,500
1996-01-261,0201,0301,0101,010585,00050,500
1996-01-251,0401,0601,0101,0201,174,00051,000
1996-01-241,0001,0401,0001,020877,00051,000
1996-01-231,0101,0301,0001,000730,00050,000
1996-01-221,0401,0401,0001,030736,00051,500
1996-01-191,0201,0501,0001,030864,00051,500
1996-01-181,0401,0501,0001,0201,858,00051,000
1996-01-171,0901,1001,0401,0601,350,00053,000
1996-01-161,0801,1001,0701,070752,00053,500
1996-01-121,1301,1401,0701,0702,334,00053,500
1996-01-111,1201,1301,1001,1201,603,00056,000
1996-01-101,1201,1601,1101,1201,523,00056,000
1996-01-091,1301,1401,1001,1201,184,00056,000
1996-01-081,1701,1701,1201,1301,565,00056,500
1996-01-051,1101,1701,1001,1703,839,00058,500
1996-01-041,1301,1301,1001,110537,00055,500

分割・併合履歴 : [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株