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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 539 | 540 | 531 | 533 | 106,000 | 26,650 |
| 1996-12-27 | 539 | 542 | 533 | 536 | 195,000 | 26,800 |
| 1996-12-26 | 549 | 550 | 531 | 542 | 278,000 | 27,100 |
| 1996-12-25 | 541 | 551 | 541 | 550 | 194,000 | 27,500 |
| 1996-12-24 | 562 | 564 | 540 | 540 | 317,000 | 27,000 |
| 1996-12-20 | 580 | 582 | 564 | 564 | 214,000 | 28,200 |
| 1996-12-19 | 588 | 588 | 553 | 580 | 341,000 | 29,000 |
| 1996-12-18 | 609 | 609 | 588 | 588 | 179,000 | 29,400 |
| 1996-12-17 | 596 | 610 | 596 | 600 | 166,000 | 30,000 |
| 1996-12-16 | 593 | 600 | 593 | 595 | 69,000 | 29,750 |
| 1996-12-13 | 599 | 605 | 592 | 592 | 270,000 | 29,600 |
| 1996-12-12 | 600 | 609 | 596 | 602 | 207,000 | 30,100 |
| 1996-12-11 | 608 | 615 | 601 | 603 | 256,000 | 30,150 |
| 1996-12-10 | 630 | 640 | 621 | 623 | 130,000 | 31,150 |
| 1996-12-09 | 630 | 640 | 621 | 628 | 153,000 | 31,400 |
| 1996-12-06 | 638 | 644 | 624 | 628 | 367,000 | 31,400 |
| 1996-12-05 | 650 | 650 | 638 | 645 | 289,000 | 32,250 |
| 1996-12-04 | 650 | 652 | 650 | 651 | 108,000 | 32,550 |
| 1996-12-03 | 658 | 659 | 651 | 652 | 168,000 | 32,600 |
| 1996-12-02 | 650 | 663 | 650 | 659 | 167,000 | 32,950 |
| 1996-11-29 | 652 | 665 | 651 | 651 | 387,000 | 32,550 |
| 1996-11-28 | 674 | 674 | 655 | 655 | 425,000 | 32,750 |
| 1996-11-27 | 700 | 704 | 681 | 684 | 330,000 | 34,200 |
| 1996-11-26 | 708 | 710 | 706 | 706 | 235,000 | 35,300 |
| 1996-11-25 | 706 | 713 | 706 | 708 | 90,000 | 35,400 |
| 1996-11-22 | 708 | 710 | 708 | 709 | 174,000 | 35,450 |
| 1996-11-21 | 713 | 720 | 705 | 710 | 145,000 | 35,500 |
| 1996-11-20 | 716 | 719 | 712 | 712 | 233,000 | 35,600 |
| 1996-11-19 | 720 | 722 | 716 | 716 | 119,000 | 35,800 |
| 1996-11-18 | 726 | 726 | 720 | 721 | 36,000 | 36,050 |
| 1996-11-15 | 722 | 728 | 720 | 720 | 190,000 | 36,000 |
| 1996-11-14 | 733 | 733 | 721 | 724 | 212,000 | 36,200 |
| 1996-11-13 | 730 | 734 | 725 | 728 | 98,000 | 36,400 |
| 1996-11-12 | 730 | 736 | 730 | 734 | 85,000 | 36,700 |
| 1996-11-11 | 735 | 755 | 729 | 730 | 74,000 | 36,500 |
| 1996-11-08 | 722 | 739 | 722 | 735 | 661,000 | 36,750 |
| 1996-11-07 | 750 | 750 | 722 | 730 | 152,000 | 36,500 |
| 1996-11-06 | 726 | 745 | 725 | 740 | 86,000 | 37,000 |
| 1996-11-05 | 740 | 740 | 725 | 725 | 65,000 | 36,250 |
| 1996-11-01 | 734 | 737 | 726 | 730 | 124,000 | 36,500 |
| 1996-10-31 | 730 | 734 | 723 | 724 | 133,000 | 36,200 |
| 1996-10-30 | 756 | 756 | 730 | 730 | 150,000 | 36,500 |
| 1996-10-29 | 748 | 753 | 745 | 752 | 152,000 | 37,600 |
| 1996-10-28 | 741 | 745 | 740 | 741 | 60,000 | 37,050 |
| 1996-10-25 | 743 | 746 | 741 | 741 | 197,000 | 37,050 |
| 1996-10-24 | 751 | 756 | 747 | 748 | 170,000 | 37,400 |
| 1996-10-23 | 758 | 760 | 745 | 752 | 117,000 | 37,600 |
| 1996-10-22 | 750 | 767 | 746 | 766 | 177,000 | 38,300 |
| 1996-10-21 | 794 | 795 | 755 | 757 | 286,000 | 37,850 |
| 1996-10-18 | 780 | 804 | 775 | 795 | 1,176,000 | 39,750 |
| 1996-10-17 | 748 | 791 | 748 | 777 | 511,000 | 38,850 |
| 1996-10-16 | 751 | 752 | 740 | 748 | 139,000 | 37,400 |
| 1996-10-15 | 724 | 765 | 721 | 741 | 340,000 | 37,050 |
| 1996-10-14 | 718 | 720 | 712 | 714 | 114,000 | 35,700 |
| 1996-10-11 | 718 | 720 | 707 | 710 | 259,000 | 35,500 |
| 1996-10-09 | 740 | 740 | 725 | 725 | 305,000 | 36,250 |
| 1996-10-08 | 742 | 747 | 741 | 744 | 236,000 | 37,200 |
| 1996-10-07 | 767 | 767 | 745 | 751 | 193,000 | 37,550 |
| 1996-10-04 | 752 | 760 | 748 | 757 | 608,000 | 37,850 |
| 1996-10-03 | 773 | 778 | 756 | 759 | 599,000 | 37,950 |
| 1996-10-02 | 805 | 805 | 772 | 779 | 1,166,000 | 38,950 |
| 1996-10-01 | 745 | 830 | 740 | 800 | 2,917,000 | 40,000 |
| 1996-09-30 | 716 | 735 | 707 | 735 | 393,000 | 36,750 |
| 1996-09-27 | 680 | 717 | 680 | 709 | 494,000 | 35,450 |
| 1996-09-26 | 675 | 689 | 675 | 685 | 226,000 | 34,250 |
| 1996-09-25 | 681 | 688 | 675 | 675 | 116,000 | 33,750 |
| 1996-09-24 | 692 | 700 | 681 | 681 | 110,000 | 34,050 |
| 1996-09-20 | 700 | 705 | 700 | 701 | 81,000 | 35,050 |
| 1996-09-19 | 720 | 720 | 700 | 701 | 147,000 | 35,050 |
| 1996-09-18 | 713 | 713 | 709 | 712 | 208,000 | 35,600 |
| 1996-09-17 | 704 | 709 | 701 | 709 | 99,000 | 35,450 |
| 1996-09-13 | 680 | 685 | 675 | 685 | 190,000 | 34,250 |
| 1996-09-12 | 686 | 687 | 680 | 680 | 210,000 | 34,000 |
| 1996-09-11 | 695 | 699 | 685 | 685 | 182,000 | 34,250 |
| 1996-09-10 | 691 | 699 | 690 | 695 | 111,000 | 34,750 |
| 1996-09-09 | 689 | 699 | 688 | 691 | 89,000 | 34,550 |
| 1996-09-06 | 685 | 689 | 683 | 685 | 253,000 | 34,250 |
| 1996-09-05 | 691 | 692 | 686 | 686 | 171,000 | 34,300 |
| 1996-09-04 | 695 | 695 | 685 | 686 | 167,000 | 34,300 |
| 1996-09-03 | 700 | 705 | 691 | 695 | 173,000 | 34,750 |
| 1996-09-02 | 690 | 705 | 690 | 700 | 199,000 | 35,000 |
| 1996-08-30 | 706 | 706 | 695 | 695 | 338,000 | 34,750 |
| 1996-08-29 | 710 | 714 | 707 | 710 | 231,000 | 35,500 |
| 1996-08-28 | 710 | 715 | 705 | 706 | 317,000 | 35,300 |
| 1996-08-27 | 700 | 706 | 700 | 705 | 467,000 | 35,250 |
| 1996-08-26 | 740 | 740 | 705 | 710 | 395,000 | 35,500 |
| 1996-08-23 | 755 | 755 | 733 | 733 | 166,000 | 36,650 |
| 1996-08-22 | 759 | 759 | 749 | 749 | 152,000 | 37,450 |
| 1996-08-21 | 760 | 765 | 746 | 749 | 295,000 | 37,450 |
| 1996-08-20 | 775 | 776 | 755 | 755 | 227,000 | 37,750 |
| 1996-08-19 | 753 | 790 | 753 | 780 | 279,000 | 39,000 |
| 1996-08-16 | 732 | 760 | 724 | 760 | 380,000 | 38,000 |
| 1996-08-15 | 720 | 730 | 719 | 722 | 206,000 | 36,100 |
| 1996-08-14 | 705 | 720 | 705 | 706 | 221,000 | 35,300 |
| 1996-08-13 | 696 | 714 | 695 | 703 | 439,000 | 35,150 |
| 1996-08-12 | 678 | 695 | 674 | 695 | 490,000 | 34,750 |
| 1996-08-09 | 726 | 726 | 675 | 679 | 546,000 | 33,950 |
| 1996-08-08 | 726 | 726 | 721 | 725 | 329,000 | 36,250 |
| 1996-08-07 | 727 | 731 | 721 | 726 | 269,000 | 36,300 |
| 1996-08-06 | 736 | 737 | 730 | 732 | 196,000 | 36,600 |
| 1996-08-05 | 748 | 751 | 737 | 737 | 138,000 | 36,850 |
| 1996-08-02 | 755 | 755 | 744 | 744 | 142,000 | 37,200 |
| 1996-08-01 | 740 | 755 | 726 | 745 | 347,000 | 37,250 |
| 1996-07-31 | 757 | 757 | 736 | 740 | 462,000 | 37,000 |
| 1996-07-30 | 774 | 775 | 760 | 760 | 367,000 | 38,000 |
| 1996-07-29 | 772 | 781 | 771 | 773 | 333,000 | 38,650 |
| 1996-07-26 | 790 | 794 | 771 | 771 | 152,000 | 38,550 |
| 1996-07-25 | 791 | 796 | 763 | 790 | 494,000 | 39,500 |
| 1996-07-24 | 807 | 807 | 786 | 786 | 319,000 | 39,300 |
| 1996-07-23 | 811 | 815 | 806 | 815 | 123,000 | 40,750 |
| 1996-07-22 | 824 | 824 | 815 | 815 | 170,000 | 40,750 |
| 1996-07-19 | 811 | 816 | 810 | 815 | 214,000 | 40,750 |
| 1996-07-18 | 815 | 815 | 802 | 810 | 337,000 | 40,500 |
| 1996-07-17 | 826 | 830 | 802 | 805 | 415,000 | 40,250 |
| 1996-07-16 | 833 | 836 | 825 | 825 | 454,000 | 41,250 |
| 1996-07-15 | 842 | 845 | 840 | 843 | 161,000 | 42,150 |
| 1996-07-12 | 857 | 860 | 845 | 849 | 313,000 | 42,450 |
| 1996-07-11 | 862 | 862 | 857 | 857 | 248,000 | 42,850 |
| 1996-07-10 | 870 | 870 | 865 | 868 | 202,000 | 43,400 |
| 1996-07-09 | 860 | 865 | 858 | 860 | 238,000 | 43,000 |
| 1996-07-08 | 862 | 865 | 860 | 861 | 140,000 | 43,050 |
| 1996-07-05 | 866 | 868 | 865 | 865 | 185,000 | 43,250 |
| 1996-07-04 | 879 | 885 | 870 | 876 | 264,000 | 43,800 |
| 1996-07-03 | 865 | 870 | 861 | 870 | 154,000 | 43,500 |
| 1996-07-02 | 872 | 877 | 866 | 866 | 113,000 | 43,300 |
| 1996-07-01 | 870 | 880 | 866 | 871 | 182,000 | 43,550 |
| 1996-06-28 | 876 | 880 | 873 | 873 | 147,000 | 43,650 |
| 1996-06-27 | 888 | 888 | 876 | 876 | 165,000 | 43,800 |
| 1996-06-26 | 888 | 891 | 882 | 889 | 217,000 | 44,450 |
| 1996-06-25 | 873 | 897 | 872 | 897 | 210,000 | 44,850 |
| 1996-06-24 | 863 | 875 | 863 | 871 | 137,000 | 43,550 |
| 1996-06-21 | 870 | 874 | 862 | 862 | 229,000 | 43,100 |
| 1996-06-20 | 870 | 874 | 868 | 869 | 202,000 | 43,450 |
| 1996-06-19 | 890 | 890 | 871 | 871 | 176,000 | 43,550 |
| 1996-06-18 | 889 | 889 | 880 | 880 | 112,000 | 44,000 |
| 1996-06-17 | 894 | 898 | 891 | 891 | 207,000 | 44,550 |
| 1996-06-14 | 904 | 908 | 895 | 896 | 352,000 | 44,800 |
| 1996-06-13 | 898 | 904 | 888 | 904 | 433,000 | 45,200 |
| 1996-06-12 | 866 | 890 | 865 | 888 | 434,000 | 44,400 |
| 1996-06-11 | 861 | 865 | 856 | 856 | 368,000 | 42,800 |
| 1996-06-10 | 867 | 868 | 858 | 860 | 531,000 | 43,000 |
| 1996-06-07 | 870 | 872 | 860 | 868 | 910,000 | 43,400 |
| 1996-06-06 | 898 | 898 | 861 | 868 | 526,000 | 43,400 |
| 1996-06-05 | 899 | 901 | 892 | 892 | 288,000 | 44,600 |
| 1996-06-04 | 891 | 905 | 891 | 899 | 405,000 | 44,950 |
| 1996-06-03 | 915 | 923 | 900 | 900 | 398,000 | 45,000 |
| 1996-05-31 | 929 | 929 | 915 | 918 | 393,000 | 45,900 |
| 1996-05-30 | 927 | 927 | 920 | 926 | 345,000 | 46,300 |
| 1996-05-29 | 917 | 938 | 917 | 927 | 224,000 | 46,350 |
| 1996-05-28 | 911 | 923 | 911 | 917 | 353,000 | 45,850 |
| 1996-05-27 | 919 | 920 | 906 | 913 | 394,000 | 45,650 |
| 1996-05-24 | 927 | 928 | 917 | 917 | 459,000 | 45,850 |
| 1996-05-23 | 936 | 937 | 930 | 930 | 266,000 | 46,500 |
| 1996-05-22 | 937 | 940 | 935 | 936 | 187,000 | 46,800 |
| 1996-05-21 | 945 | 945 | 936 | 937 | 213,000 | 46,850 |
| 1996-05-20 | 950 | 959 | 941 | 941 | 202,000 | 47,050 |
| 1996-05-17 | 950 | 960 | 946 | 946 | 205,000 | 47,300 |
| 1996-05-16 | 951 | 960 | 945 | 951 | 188,000 | 47,550 |
| 1996-05-15 | 943 | 960 | 943 | 960 | 274,000 | 48,000 |
| 1996-05-14 | 941 | 942 | 935 | 940 | 227,000 | 47,000 |
| 1996-05-13 | 958 | 958 | 940 | 940 | 374,000 | 47,000 |
| 1996-05-10 | 959 | 963 | 955 | 956 | 277,000 | 47,800 |
| 1996-05-09 | 969 | 972 | 966 | 969 | 713,000 | 48,450 |
| 1996-05-08 | 970 | 977 | 967 | 972 | 269,000 | 48,600 |
| 1996-05-07 | 981 | 984 | 971 | 971 | 183,000 | 48,550 |
| 1996-05-02 | 985 | 993 | 966 | 993 | 336,000 | 49,650 |
| 1996-05-01 | 981 | 994 | 981 | 986 | 141,000 | 49,300 |
| 1996-04-30 | 980 | 989 | 978 | 987 | 307,000 | 49,350 |
| 1996-04-26 | 990 | 990 | 979 | 984 | 339,000 | 49,200 |
| 1996-04-25 | 995 | 1,010 | 980 | 989 | 544,000 | 49,450 |
| 1996-04-24 | 998 | 1,010 | 986 | 995 | 407,000 | 49,750 |
| 1996-04-23 | 1,000 | 1,010 | 987 | 996 | 435,000 | 49,800 |
| 1996-04-22 | 1,020 | 1,020 | 1,000 | 1,000 | 235,000 | 50,000 |
| 1996-04-19 | 989 | 1,020 | 989 | 1,020 | 789,000 | 51,000 |
| 1996-04-18 | 991 | 999 | 987 | 989 | 416,000 | 49,450 |
| 1996-04-17 | 998 | 1,010 | 991 | 991 | 279,000 | 49,550 |
| 1996-04-16 | 988 | 995 | 987 | 988 | 257,000 | 49,400 |
| 1996-04-15 | 982 | 1,000 | 982 | 995 | 208,000 | 49,750 |
| 1996-04-12 | 1,000 | 1,000 | 981 | 981 | 384,000 | 49,050 |
| 1996-04-11 | 1,000 | 1,010 | 998 | 1,000 | 343,000 | 50,000 |
| 1996-04-10 | 1,010 | 1,020 | 1,000 | 1,010 | 412,000 | 50,500 |
| 1996-04-09 | 1,000 | 1,020 | 1,000 | 1,000 | 621,000 | 50,000 |
| 1996-04-08 | 1,000 | 1,020 | 999 | 999 | 293,000 | 49,950 |
| 1996-04-05 | 1,040 | 1,040 | 1,000 | 1,010 | 788,000 | 50,500 |
| 1996-04-04 | 1,030 | 1,050 | 1,020 | 1,030 | 1,138,000 | 51,500 |
| 1996-04-03 | 1,020 | 1,020 | 1,000 | 1,020 | 848,000 | 51,000 |
| 1996-04-02 | 989 | 994 | 987 | 994 | 306,000 | 49,700 |
| 1996-04-01 | 1,000 | 1,000 | 990 | 990 | 410,000 | 49,500 |
| 1996-03-29 | 990 | 999 | 980 | 990 | 420,000 | 49,500 |
| 1996-03-28 | 998 | 1,020 | 985 | 990 | 1,155,000 | 49,500 |
| 1996-03-27 | 995 | 1,010 | 990 | 990 | 716,000 | 49,500 |
| 1996-03-26 | 967 | 1,010 | 965 | 985 | 736,000 | 49,250 |
| 1996-03-25 | 952 | 955 | 943 | 950 | 301,000 | 47,500 |
| 1996-03-22 | 951 | 960 | 941 | 942 | 305,000 | 47,100 |
| 1996-03-21 | 961 | 967 | 951 | 960 | 356,000 | 48,000 |
| 1996-03-19 | 956 | 975 | 956 | 968 | 295,000 | 48,400 |
| 1996-03-18 | 954 | 964 | 950 | 961 | 142,000 | 48,050 |
| 1996-03-15 | 938 | 966 | 935 | 959 | 366,000 | 47,950 |
| 1996-03-14 | 929 | 929 | 920 | 928 | 479,000 | 46,400 |
| 1996-03-13 | 950 | 952 | 915 | 920 | 914,000 | 46,000 |
| 1996-03-12 | 968 | 971 | 952 | 952 | 701,000 | 47,600 |
| 1996-03-11 | 971 | 980 | 963 | 967 | 550,000 | 48,350 |
| 1996-03-08 | 980 | 997 | 980 | 985 | 467,000 | 49,250 |
| 1996-03-07 | 984 | 989 | 980 | 981 | 330,000 | 49,050 |
| 1996-03-06 | 1,000 | 1,000 | 981 | 989 | 932,000 | 49,450 |
| 1996-03-05 | 999 | 1,010 | 999 | 1,000 | 386,000 | 50,000 |
| 1996-03-04 | 999 | 1,000 | 989 | 1,000 | 433,000 | 50,000 |
| 1996-03-01 | 995 | 1,000 | 979 | 989 | 1,027,000 | 49,450 |
| 1996-02-29 | 1,010 | 1,020 | 990 | 994 | 892,000 | 49,700 |
| 1996-02-28 | 1,040 | 1,060 | 1,010 | 1,010 | 1,884,000 | 50,500 |
| 1996-02-27 | 1,090 | 1,090 | 1,030 | 1,030 | 4,454,000 | 51,500 |
| 1996-02-26 | 1,010 | 1,080 | 1,010 | 1,080 | 3,609,000 | 54,000 |
| 1996-02-23 | 973 | 980 | 970 | 979 | 1,002,000 | 48,950 |
| 1996-02-22 | 970 | 983 | 970 | 970 | 898,000 | 48,500 |
| 1996-02-21 | 966 | 990 | 961 | 970 | 944,000 | 48,500 |
| 1996-02-20 | 955 | 970 | 952 | 965 | 439,000 | 48,250 |
| 1996-02-19 | 956 | 969 | 950 | 961 | 255,000 | 48,050 |
| 1996-02-16 | 948 | 960 | 946 | 960 | 1,287,000 | 48,000 |
| 1996-02-15 | 970 | 978 | 947 | 958 | 1,696,000 | 47,900 |
| 1996-02-14 | 1,010 | 1,010 | 975 | 975 | 1,302,000 | 48,750 |
| 1996-02-13 | 1,020 | 1,030 | 1,000 | 1,010 | 692,000 | 50,500 |
| 1996-02-09 | 1,010 | 1,040 | 1,010 | 1,020 | 1,437,000 | 51,000 |
| 1996-02-08 | 1,010 | 1,020 | 1,000 | 1,010 | 1,093,000 | 50,500 |
| 1996-02-07 | 1,020 | 1,030 | 1,010 | 1,010 | 623,000 | 50,500 |
| 1996-02-06 | 1,020 | 1,020 | 1,010 | 1,010 | 512,000 | 50,500 |
| 1996-02-05 | 1,020 | 1,030 | 1,010 | 1,010 | 466,000 | 50,500 |
| 1996-02-02 | 1,050 | 1,050 | 1,020 | 1,020 | 1,001,000 | 51,000 |
| 1996-02-01 | 1,050 | 1,060 | 1,040 | 1,050 | 1,282,000 | 52,500 |
| 1996-01-31 | 1,030 | 1,050 | 1,020 | 1,050 | 1,169,000 | 52,500 |
| 1996-01-30 | 1,020 | 1,030 | 1,010 | 1,020 | 441,000 | 51,000 |
| 1996-01-29 | 1,030 | 1,040 | 1,010 | 1,010 | 278,000 | 50,500 |
| 1996-01-26 | 1,020 | 1,030 | 1,010 | 1,010 | 585,000 | 50,500 |
| 1996-01-25 | 1,040 | 1,060 | 1,010 | 1,020 | 1,174,000 | 51,000 |
| 1996-01-24 | 1,000 | 1,040 | 1,000 | 1,020 | 877,000 | 51,000 |
| 1996-01-23 | 1,010 | 1,030 | 1,000 | 1,000 | 730,000 | 50,000 |
| 1996-01-22 | 1,040 | 1,040 | 1,000 | 1,030 | 736,000 | 51,500 |
| 1996-01-19 | 1,020 | 1,050 | 1,000 | 1,030 | 864,000 | 51,500 |
| 1996-01-18 | 1,040 | 1,050 | 1,000 | 1,020 | 1,858,000 | 51,000 |
| 1996-01-17 | 1,090 | 1,100 | 1,040 | 1,060 | 1,350,000 | 53,000 |
| 1996-01-16 | 1,080 | 1,100 | 1,070 | 1,070 | 752,000 | 53,500 |
| 1996-01-12 | 1,130 | 1,140 | 1,070 | 1,070 | 2,334,000 | 53,500 |
| 1996-01-11 | 1,120 | 1,130 | 1,100 | 1,120 | 1,603,000 | 56,000 |
| 1996-01-10 | 1,120 | 1,160 | 1,110 | 1,120 | 1,523,000 | 56,000 |
| 1996-01-09 | 1,130 | 1,140 | 1,100 | 1,120 | 1,184,000 | 56,000 |
| 1996-01-08 | 1,170 | 1,170 | 1,120 | 1,130 | 1,565,000 | 56,500 |
| 1996-01-05 | 1,110 | 1,170 | 1,100 | 1,170 | 3,839,000 | 58,500 |
| 1996-01-04 | 1,130 | 1,130 | 1,100 | 1,110 | 537,000 | 55,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
