1813 (株)不動テトラ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 148 | 160 | 148 | 155 | 22,000 | 7,750 |
| 1997-12-29 | 146 | 150 | 145 | 150 | 48,000 | 7,500 |
| 1997-12-26 | 145 | 158 | 145 | 158 | 100,000 | 7,900 |
| 1997-12-25 | 137 | 155 | 137 | 150 | 272,000 | 7,500 |
| 1997-12-24 | 157 | 161 | 155 | 155 | 131,000 | 7,750 |
| 1997-12-22 | 170 | 170 | 157 | 158 | 118,000 | 7,900 |
| 1997-12-19 | 170 | 180 | 170 | 174 | 131,000 | 8,700 |
| 1997-12-18 | 204 | 204 | 175 | 175 | 150,000 | 8,750 |
| 1997-12-17 | 192 | 208 | 189 | 204 | 120,000 | 10,200 |
| 1997-12-16 | 189 | 192 | 186 | 188 | 170,000 | 9,400 |
| 1997-12-15 | 179 | 188 | 179 | 188 | 75,000 | 9,400 |
| 1997-12-12 | 177 | 182 | 175 | 176 | 148,000 | 8,800 |
| 1997-12-11 | 198 | 198 | 182 | 182 | 86,000 | 9,100 |
| 1997-12-10 | 200 | 200 | 195 | 195 | 57,000 | 9,750 |
| 1997-12-09 | 200 | 200 | 195 | 200 | 63,000 | 10,000 |
| 1997-12-08 | 191 | 193 | 190 | 190 | 49,000 | 9,500 |
| 1997-12-05 | 195 | 197 | 190 | 191 | 51,000 | 9,550 |
| 1997-12-04 | 201 | 201 | 195 | 195 | 110,000 | 9,750 |
| 1997-12-03 | 208 | 210 | 201 | 201 | 52,000 | 10,050 |
| 1997-12-02 | 208 | 210 | 205 | 210 | 121,000 | 10,500 |
| 1997-12-01 | 200 | 210 | 190 | 208 | 98,000 | 10,400 |
| 1997-11-28 | 200 | 210 | 200 | 200 | 123,000 | 10,000 |
| 1997-11-27 | 202 | 203 | 198 | 200 | 117,000 | 10,000 |
| 1997-11-26 | 200 | 206 | 200 | 203 | 204,000 | 10,150 |
| 1997-11-25 | 175 | 195 | 175 | 195 | 193,000 | 9,750 |
| 1997-11-21 | 225 | 243 | 223 | 240 | 102,000 | 12,000 |
| 1997-11-20 | 225 | 233 | 224 | 225 | 130,000 | 11,250 |
| 1997-11-19 | 240 | 240 | 225 | 225 | 56,000 | 11,250 |
| 1997-11-18 | 245 | 254 | 240 | 250 | 95,000 | 12,500 |
| 1997-11-17 | 222 | 254 | 222 | 254 | 120,000 | 12,700 |
| 1997-11-14 | 225 | 230 | 223 | 223 | 215,000 | 11,150 |
| 1997-11-13 | 230 | 243 | 225 | 225 | 205,000 | 11,250 |
| 1997-11-12 | 238 | 240 | 231 | 231 | 134,000 | 11,550 |
| 1997-11-11 | 238 | 242 | 238 | 238 | 94,000 | 11,900 |
| 1997-11-10 | 240 | 245 | 237 | 239 | 370,000 | 11,950 |
| 1997-11-07 | 255 | 255 | 240 | 240 | 254,000 | 12,000 |
| 1997-11-06 | 270 | 270 | 260 | 262 | 216,000 | 13,100 |
| 1997-11-05 | 289 | 289 | 275 | 280 | 48,000 | 14,000 |
| 1997-11-04 | 298 | 298 | 288 | 289 | 125,000 | 14,450 |
| 1997-10-31 | 286 | 295 | 280 | 290 | 58,000 | 14,500 |
| 1997-10-30 | 280 | 299 | 273 | 287 | 189,000 | 14,350 |
| 1997-10-29 | 274 | 280 | 269 | 280 | 70,000 | 14,000 |
| 1997-10-28 | 260 | 260 | 252 | 259 | 94,000 | 12,950 |
| 1997-10-27 | 276 | 276 | 265 | 266 | 52,000 | 13,300 |
| 1997-10-24 | 270 | 276 | 265 | 276 | 27,000 | 13,800 |
| 1997-10-23 | 291 | 291 | 276 | 276 | 42,000 | 13,800 |
| 1997-10-22 | 290 | 290 | 277 | 289 | 350,000 | 14,450 |
| 1997-10-21 | 280 | 280 | 275 | 280 | 71,000 | 14,000 |
| 1997-10-20 | 270 | 274 | 265 | 274 | 36,000 | 13,700 |
| 1997-10-17 | 270 | 274 | 267 | 268 | 74,000 | 13,400 |
| 1997-10-16 | 262 | 275 | 260 | 275 | 74,000 | 13,750 |
| 1997-10-15 | 260 | 265 | 257 | 265 | 76,000 | 13,250 |
| 1997-10-14 | 255 | 258 | 250 | 255 | 65,000 | 12,750 |
| 1997-10-13 | 261 | 261 | 255 | 258 | 19,000 | 12,900 |
| 1997-10-09 | 261 | 266 | 259 | 265 | 26,000 | 13,250 |
| 1997-10-08 | 260 | 265 | 260 | 260 | 46,000 | 13,000 |
| 1997-10-07 | 274 | 277 | 269 | 269 | 64,000 | 13,450 |
| 1997-10-06 | 250 | 265 | 250 | 264 | 67,000 | 13,200 |
| 1997-10-03 | 246 | 250 | 246 | 250 | 61,000 | 12,500 |
| 1997-10-02 | 262 | 263 | 250 | 255 | 86,000 | 12,750 |
| 1997-10-01 | 255 | 263 | 255 | 262 | 75,000 | 13,100 |
| 1997-09-30 | 243 | 260 | 243 | 252 | 148,000 | 12,600 |
| 1997-09-29 | 251 | 251 | 241 | 246 | 290,000 | 12,300 |
| 1997-09-26 | 280 | 281 | 250 | 252 | 293,000 | 12,600 |
| 1997-09-25 | 285 | 287 | 285 | 286 | 82,000 | 14,300 |
| 1997-09-24 | 310 | 310 | 300 | 304 | 58,000 | 15,200 |
| 1997-09-22 | 317 | 318 | 310 | 310 | 45,000 | 15,500 |
| 1997-09-19 | 314 | 318 | 311 | 318 | 98,000 | 15,900 |
| 1997-09-18 | 312 | 320 | 312 | 314 | 38,000 | 15,700 |
| 1997-09-17 | 328 | 328 | 312 | 312 | 45,000 | 15,600 |
| 1997-09-16 | 315 | 322 | 311 | 318 | 30,000 | 15,900 |
| 1997-09-12 | 332 | 332 | 325 | 325 | 85,000 | 16,250 |
| 1997-09-11 | 330 | 336 | 325 | 327 | 37,000 | 16,350 |
| 1997-09-10 | 330 | 335 | 330 | 335 | 86,000 | 16,750 |
| 1997-09-09 | 334 | 334 | 326 | 326 | 63,000 | 16,300 |
| 1997-09-08 | 338 | 338 | 334 | 334 | 23,000 | 16,700 |
| 1997-09-05 | 340 | 344 | 335 | 343 | 121,000 | 17,150 |
| 1997-09-04 | 340 | 341 | 340 | 340 | 48,000 | 17,000 |
| 1997-09-03 | 331 | 340 | 330 | 340 | 118,000 | 17,000 |
| 1997-09-02 | 337 | 337 | 326 | 330 | 15,000 | 16,500 |
| 1997-09-01 | 331 | 331 | 321 | 325 | 71,000 | 16,250 |
| 1997-08-29 | 324 | 327 | 321 | 327 | 53,000 | 16,350 |
| 1997-08-28 | 335 | 335 | 324 | 324 | 199,000 | 16,200 |
| 1997-08-27 | 334 | 338 | 334 | 334 | 42,000 | 16,700 |
| 1997-08-26 | 339 | 340 | 335 | 339 | 24,000 | 16,950 |
| 1997-08-25 | 335 | 340 | 325 | 339 | 48,000 | 16,950 |
| 1997-08-22 | 343 | 344 | 335 | 335 | 105,000 | 16,750 |
| 1997-08-21 | 328 | 344 | 322 | 344 | 133,000 | 17,200 |
| 1997-08-20 | 321 | 335 | 319 | 323 | 116,000 | 16,150 |
| 1997-08-19 | 325 | 329 | 321 | 328 | 111,000 | 16,400 |
| 1997-08-18 | 309 | 325 | 309 | 320 | 51,000 | 16,000 |
| 1997-08-15 | 326 | 326 | 313 | 317 | 73,000 | 15,850 |
| 1997-08-14 | 335 | 348 | 330 | 332 | 225,000 | 16,600 |
| 1997-08-13 | 310 | 321 | 301 | 321 | 179,000 | 16,050 |
| 1997-08-12 | 300 | 303 | 298 | 300 | 121,000 | 15,000 |
| 1997-08-11 | 289 | 300 | 285 | 291 | 162,000 | 14,550 |
| 1997-08-08 | 270 | 299 | 270 | 299 | 213,000 | 14,950 |
| 1997-08-07 | 296 | 299 | 275 | 275 | 332,000 | 13,750 |
| 1997-08-06 | 315 | 315 | 290 | 300 | 309,000 | 15,000 |
| 1997-08-05 | 323 | 324 | 315 | 315 | 89,000 | 15,750 |
| 1997-08-04 | 327 | 330 | 321 | 321 | 91,000 | 16,050 |
| 1997-08-01 | 331 | 335 | 330 | 330 | 85,000 | 16,500 |
| 1997-07-31 | 341 | 341 | 327 | 334 | 229,000 | 16,700 |
| 1997-07-30 | 352 | 352 | 350 | 352 | 77,000 | 17,600 |
| 1997-07-29 | 350 | 352 | 350 | 351 | 66,000 | 17,550 |
| 1997-07-28 | 351 | 357 | 350 | 357 | 112,000 | 17,850 |
| 1997-07-25 | 362 | 362 | 351 | 353 | 89,000 | 17,650 |
| 1997-07-24 | 359 | 359 | 352 | 353 | 74,000 | 17,650 |
| 1997-07-23 | 365 | 365 | 360 | 360 | 39,000 | 18,000 |
| 1997-07-22 | 379 | 379 | 365 | 365 | 38,000 | 18,250 |
| 1997-07-18 | 352 | 374 | 351 | 369 | 117,000 | 18,450 |
| 1997-07-17 | 370 | 372 | 353 | 356 | 229,000 | 17,800 |
| 1997-07-16 | 389 | 389 | 371 | 371 | 171,000 | 18,550 |
| 1997-07-15 | 392 | 394 | 391 | 391 | 33,000 | 19,550 |
| 1997-07-14 | 397 | 400 | 394 | 394 | 53,000 | 19,700 |
| 1997-07-11 | 416 | 416 | 400 | 400 | 206,000 | 20,000 |
| 1997-07-10 | 421 | 421 | 418 | 418 | 46,000 | 20,900 |
| 1997-07-09 | 425 | 425 | 420 | 423 | 56,000 | 21,150 |
| 1997-07-08 | 421 | 427 | 421 | 425 | 53,000 | 21,250 |
| 1997-07-07 | 430 | 431 | 426 | 426 | 104,000 | 21,300 |
| 1997-07-04 | 439 | 440 | 435 | 435 | 60,000 | 21,750 |
| 1997-07-03 | 445 | 445 | 442 | 442 | 25,000 | 22,100 |
| 1997-07-02 | 444 | 450 | 444 | 450 | 51,000 | 22,500 |
| 1997-07-01 | 449 | 449 | 438 | 448 | 66,000 | 22,400 |
| 1997-06-30 | 440 | 444 | 438 | 439 | 93,000 | 21,950 |
| 1997-06-27 | 437 | 450 | 436 | 450 | 72,000 | 22,500 |
| 1997-06-26 | 444 | 444 | 440 | 441 | 170,000 | 22,050 |
| 1997-06-25 | 449 | 450 | 440 | 444 | 64,000 | 22,200 |
| 1997-06-24 | 438 | 450 | 434 | 450 | 46,000 | 22,500 |
| 1997-06-23 | 436 | 438 | 434 | 438 | 37,000 | 21,900 |
| 1997-06-20 | 441 | 441 | 438 | 438 | 47,000 | 21,900 |
| 1997-06-19 | 444 | 450 | 438 | 440 | 37,000 | 22,000 |
| 1997-06-18 | 452 | 452 | 445 | 446 | 70,000 | 22,300 |
| 1997-06-17 | 438 | 452 | 438 | 449 | 57,000 | 22,450 |
| 1997-06-16 | 441 | 444 | 440 | 440 | 47,000 | 22,000 |
| 1997-06-13 | 455 | 459 | 445 | 445 | 127,000 | 22,250 |
| 1997-06-12 | 440 | 440 | 431 | 440 | 45,000 | 22,000 |
| 1997-06-11 | 440 | 440 | 434 | 435 | 66,000 | 21,750 |
| 1997-06-10 | 444 | 444 | 438 | 438 | 65,000 | 21,900 |
| 1997-06-09 | 439 | 439 | 435 | 439 | 68,000 | 21,950 |
| 1997-06-06 | 440 | 447 | 438 | 438 | 91,000 | 21,900 |
| 1997-06-05 | 452 | 456 | 444 | 444 | 92,000 | 22,200 |
| 1997-06-04 | 454 | 461 | 454 | 456 | 45,000 | 22,800 |
| 1997-06-03 | 460 | 464 | 458 | 458 | 50,000 | 22,900 |
| 1997-06-02 | 465 | 470 | 458 | 459 | 135,000 | 22,950 |
| 1997-05-30 | 466 | 470 | 460 | 470 | 68,000 | 23,500 |
| 1997-05-29 | 469 | 469 | 465 | 465 | 72,000 | 23,250 |
| 1997-05-28 | 468 | 470 | 466 | 470 | 77,000 | 23,500 |
| 1997-05-27 | 472 | 475 | 470 | 470 | 79,000 | 23,500 |
| 1997-05-26 | 483 | 483 | 477 | 477 | 76,000 | 23,850 |
| 1997-05-23 | 476 | 476 | 472 | 473 | 97,000 | 23,650 |
| 1997-05-22 | 475 | 483 | 475 | 476 | 80,000 | 23,800 |
| 1997-05-21 | 483 | 485 | 478 | 478 | 76,000 | 23,900 |
| 1997-05-20 | 485 | 486 | 482 | 483 | 165,000 | 24,150 |
| 1997-05-19 | 486 | 489 | 481 | 485 | 90,000 | 24,250 |
| 1997-05-16 | 490 | 492 | 480 | 481 | 113,000 | 24,050 |
| 1997-05-15 | 482 | 482 | 470 | 479 | 165,000 | 23,950 |
| 1997-05-14 | 495 | 498 | 482 | 482 | 185,000 | 24,100 |
| 1997-05-13 | 478 | 495 | 478 | 495 | 311,000 | 24,750 |
| 1997-05-12 | 431 | 473 | 430 | 473 | 245,000 | 23,650 |
| 1997-05-09 | 432 | 433 | 425 | 430 | 125,000 | 21,500 |
| 1997-05-08 | 424 | 433 | 421 | 427 | 157,000 | 21,350 |
| 1997-05-07 | 429 | 430 | 425 | 426 | 693,000 | 21,300 |
| 1997-05-06 | 420 | 425 | 415 | 424 | 602,000 | 21,200 |
| 1997-05-02 | 395 | 405 | 393 | 405 | 64,000 | 20,250 |
| 1997-05-01 | 398 | 405 | 390 | 390 | 203,000 | 19,500 |
| 1997-04-30 | 382 | 393 | 382 | 393 | 91,000 | 19,650 |
| 1997-04-28 | 375 | 384 | 375 | 378 | 36,000 | 18,900 |
| 1997-04-25 | 380 | 380 | 375 | 375 | 130,000 | 18,750 |
| 1997-04-24 | 395 | 398 | 386 | 386 | 52,000 | 19,300 |
| 1997-04-23 | 408 | 412 | 395 | 400 | 129,000 | 20,000 |
| 1997-04-22 | 396 | 419 | 396 | 408 | 254,000 | 20,400 |
| 1997-04-21 | 380 | 401 | 380 | 401 | 156,000 | 20,050 |
| 1997-04-18 | 379 | 390 | 378 | 381 | 268,000 | 19,050 |
| 1997-04-17 | 370 | 379 | 366 | 379 | 210,000 | 18,950 |
| 1997-04-16 | 330 | 370 | 330 | 355 | 354,000 | 17,750 |
| 1997-04-15 | 311 | 326 | 311 | 315 | 156,000 | 15,750 |
| 1997-04-14 | 329 | 330 | 315 | 315 | 148,000 | 15,750 |
| 1997-04-11 | 335 | 335 | 327 | 331 | 162,000 | 16,550 |
| 1997-04-10 | 360 | 365 | 340 | 340 | 366,000 | 17,000 |
| 1997-04-09 | 382 | 382 | 360 | 360 | 124,000 | 18,000 |
| 1997-04-08 | 370 | 385 | 360 | 382 | 305,000 | 19,100 |
| 1997-04-07 | 401 | 402 | 371 | 375 | 312,000 | 18,750 |
| 1997-04-04 | 420 | 420 | 401 | 404 | 200,000 | 20,200 |
| 1997-04-03 | 424 | 430 | 410 | 410 | 175,000 | 20,500 |
| 1997-04-02 | 419 | 423 | 414 | 414 | 240,000 | 20,700 |
| 1997-04-01 | 410 | 415 | 405 | 409 | 486,000 | 20,450 |
| 1997-03-31 | 427 | 427 | 418 | 418 | 277,000 | 20,900 |
| 1997-03-28 | 427 | 434 | 427 | 430 | 72,000 | 21,500 |
| 1997-03-27 | 433 | 436 | 427 | 427 | 142,000 | 21,350 |
| 1997-03-26 | 442 | 445 | 436 | 436 | 106,000 | 21,800 |
| 1997-03-25 | 446 | 458 | 445 | 458 | 96,000 | 22,900 |
| 1997-03-24 | 460 | 460 | 450 | 451 | 67,000 | 22,550 |
| 1997-03-21 | 452 | 456 | 450 | 456 | 37,000 | 22,800 |
| 1997-03-19 | 460 | 460 | 446 | 447 | 54,000 | 22,350 |
| 1997-03-18 | 440 | 460 | 440 | 450 | 115,000 | 22,500 |
| 1997-03-17 | 440 | 445 | 437 | 445 | 62,000 | 22,250 |
| 1997-03-14 | 430 | 445 | 430 | 445 | 123,000 | 22,250 |
| 1997-03-13 | 442 | 442 | 435 | 440 | 419,000 | 22,000 |
| 1997-03-12 | 453 | 455 | 444 | 447 | 89,000 | 22,350 |
| 1997-03-11 | 454 | 455 | 447 | 455 | 154,000 | 22,750 |
| 1997-03-10 | 455 | 455 | 443 | 454 | 90,000 | 22,700 |
| 1997-03-07 | 450 | 459 | 446 | 459 | 61,000 | 22,950 |
| 1997-03-06 | 462 | 465 | 450 | 450 | 190,000 | 22,500 |
| 1997-03-05 | 472 | 472 | 460 | 463 | 58,000 | 23,150 |
| 1997-03-04 | 466 | 472 | 460 | 472 | 130,000 | 23,600 |
| 1997-03-03 | 466 | 466 | 458 | 464 | 103,000 | 23,200 |
| 1997-02-28 | 465 | 466 | 463 | 466 | 180,000 | 23,300 |
| 1997-02-27 | 466 | 470 | 465 | 465 | 93,000 | 23,250 |
| 1997-02-26 | 488 | 488 | 471 | 475 | 91,000 | 23,750 |
| 1997-02-25 | 483 | 483 | 476 | 478 | 59,000 | 23,900 |
| 1997-02-24 | 512 | 512 | 480 | 485 | 314,000 | 24,250 |
| 1997-02-21 | 459 | 495 | 459 | 492 | 519,000 | 24,600 |
| 1997-02-20 | 439 | 464 | 439 | 463 | 271,000 | 23,150 |
| 1997-02-19 | 440 | 440 | 433 | 434 | 183,000 | 21,700 |
| 1997-02-18 | 453 | 460 | 446 | 446 | 173,000 | 22,300 |
| 1997-02-17 | 436 | 460 | 436 | 458 | 124,000 | 22,900 |
| 1997-02-14 | 443 | 443 | 436 | 436 | 136,000 | 21,800 |
| 1997-02-13 | 431 | 446 | 431 | 443 | 353,000 | 22,150 |
| 1997-02-12 | 456 | 456 | 431 | 433 | 757,000 | 21,650 |
| 1997-02-10 | 466 | 475 | 458 | 471 | 165,000 | 23,550 |
| 1997-02-07 | 483 | 488 | 461 | 461 | 707,000 | 23,050 |
| 1997-02-06 | 492 | 495 | 485 | 486 | 162,000 | 24,300 |
| 1997-02-05 | 499 | 505 | 495 | 497 | 110,000 | 24,850 |
| 1997-02-04 | 510 | 515 | 501 | 509 | 61,000 | 25,450 |
| 1997-02-03 | 510 | 510 | 498 | 499 | 80,000 | 24,950 |
| 1997-01-31 | 490 | 510 | 490 | 505 | 121,000 | 25,250 |
| 1997-01-30 | 500 | 515 | 490 | 491 | 137,000 | 24,550 |
| 1997-01-29 | 499 | 503 | 484 | 500 | 149,000 | 25,000 |
| 1997-01-28 | 482 | 500 | 479 | 499 | 160,000 | 24,950 |
| 1997-01-27 | 494 | 494 | 484 | 484 | 131,000 | 24,200 |
| 1997-01-24 | 517 | 520 | 499 | 499 | 337,000 | 24,950 |
| 1997-01-23 | 525 | 530 | 517 | 522 | 148,000 | 26,100 |
| 1997-01-22 | 520 | 530 | 520 | 530 | 190,000 | 26,500 |
| 1997-01-21 | 540 | 540 | 515 | 521 | 194,000 | 26,050 |
| 1997-01-20 | 550 | 551 | 511 | 538 | 544,000 | 26,900 |
| 1997-01-17 | 539 | 581 | 533 | 540 | 1,195,000 | 27,000 |
| 1997-01-16 | 495 | 538 | 492 | 519 | 490,000 | 25,950 |
| 1997-01-14 | 475 | 497 | 460 | 490 | 390,000 | 24,500 |
| 1997-01-13 | 443 | 459 | 432 | 455 | 367,000 | 22,750 |
| 1997-01-10 | 440 | 455 | 421 | 431 | 639,000 | 21,550 |
| 1997-01-09 | 480 | 480 | 435 | 435 | 468,000 | 21,750 |
| 1997-01-08 | 502 | 510 | 480 | 483 | 497,000 | 24,150 |
| 1997-01-07 | 538 | 538 | 512 | 512 | 181,000 | 25,600 |
| 1997-01-06 | 526 | 533 | 526 | 533 | 76,000 | 26,650 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
