1813 (株)不動テトラの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	199	199	198	198	29,000	9,900
1998-12-29	197	205	197	205	53,000	10,250
1998-12-28	210	210	197	197	18,000	9,850
1998-12-25	200	210	196	210	47,000	10,500
1998-12-24	195	200	195	195	30,000	9,750
1998-12-22	197	210	195	196	66,000	9,800
1998-12-21	200	200	196	198	37,000	9,900
1998-12-18	200	200	197	200	41,000	10,000
1998-12-17	201	201	196	196	83,000	9,800
1998-12-16	205	205	201	201	107,000	10,050
1998-12-15	205	225	205	205	125,000	10,250
1998-12-14	205	214	205	205	71,000	10,250
1998-12-11	220	220	210	210	109,000	10,500
1998-12-10	224	225	220	225	27,000	11,250
1998-12-09	224	224	216	224	35,000	11,200
1998-12-08	208	230	208	227	122,000	11,350
1998-12-07	207	212	207	212	19,000	10,600
1998-12-04	203	210	203	205	66,000	10,250
1998-12-03	215	215	206	207	100,000	10,350
1998-12-02	212	216	210	215	232,000	10,750
1998-12-01	220	224	210	217	140,000	10,850
1998-11-30	224	230	221	225	167,000	11,250
1998-11-27	243	243	230	233	270,000	11,650
1998-11-26	225	249	225	243	755,000	12,150
1998-11-25	208	225	208	224	423,000	11,200
1998-11-24	207	210	200	205	271,000	10,250
1998-11-20	193	197	187	187	99,000	9,350
1998-11-19	190	194	189	192	159,000	9,600
1998-11-18	184	195	184	195	140,000	9,750
1998-11-17	184	190	182	182	79,000	9,100
1998-11-16	185	192	178	181	135,000	9,050
1998-11-13	175	179	175	179	40,000	8,950
1998-11-12	180	185	176	177	49,000	8,850
1998-11-11	178	180	175	176	26,000	8,800
1998-11-10	175	180	175	175	45,000	8,750
1998-11-09	175	176	175	175	10,000	8,750
1998-11-06	177	180	175	175	42,000	8,750
1998-11-05	183	183	175	176	59,000	8,800
1998-11-04	178	189	178	187	82,000	9,350
1998-11-02	165	176	164	175	125,000	8,750
1998-10-30	162	166	161	161	160,000	8,050
1998-10-29	166	168	158	159	318,000	7,950
1998-10-28	171	173	168	168	160,000	8,400
1998-10-27	175	175	173	173	33,000	8,650
1998-10-26	180	180	172	173	80,000	8,650
1998-10-23	184	186	176	176	72,000	8,800
1998-10-22	194	199	184	184	68,000	9,200
1998-10-21	188	193	183	193	70,000	9,650
1998-10-20	184	187	184	187	24,000	9,350
1998-10-19	181	188	177	184	30,000	9,200
1998-10-16	184	184	175	176	38,000	8,800
1998-10-15	183	183	171	174	26,000	8,700
1998-10-14	193	193	181	182	47,000	9,100
1998-10-13	192	194	180	180	82,000	9,000
1998-10-12	189	200	189	199	76,000	9,950
1998-10-09	179	187	179	185	55,000	9,250
1998-10-08	188	188	175	175	66,000	8,750
1998-10-07	165	187	161	178	106,000	8,900
1998-10-06	160	163	157	160	45,000	8,000
1998-10-05	167	169	156	157	26,000	7,850
1998-10-02	150	168	150	165	112,000	8,250
1998-10-01	168	170	160	164	164,000	8,200
1998-09-30	171	171	168	168	190,000	8,400
1998-09-29	185	185	171	171	105,000	8,550
1998-09-28	181	187	180	180	40,000	9,000
1998-09-25	185	188	180	183	78,000	9,150
1998-09-24	192	195	182	183	95,000	9,150
1998-09-22	187	190	183	190	42,000	9,500
1998-09-21	186	187	180	187	37,000	9,350
1998-09-18	180	188	180	188	32,000	9,400
1998-09-17	189	189	180	180	68,000	9,000
1998-09-16	183	186	182	182	13,000	9,100
1998-09-14	184	184	180	180	51,000	9,000
1998-09-11	185	185	171	175	365,000	8,750
1998-09-10	196	197	186	187	138,000	9,350
1998-09-09	202	203	195	196	57,000	9,800
1998-09-08	204	205	199	202	122,000	10,100
1998-09-07	190	204	190	203	94,000	10,150
1998-09-04	197	201	195	195	42,000	9,750
1998-09-03	200	204	199	201	38,000	10,050
1998-09-02	212	215	200	200	95,000	10,000
1998-09-01	200	203	185	202	111,000	10,100
1998-08-31	191	199	186	195	107,000	9,750
1998-08-28	200	200	185	186	151,000	9,300
1998-08-27	200	206	196	206	138,000	10,300
1998-08-26	215	215	208	208	82,000	10,400
1998-08-25	219	219	215	216	35,000	10,800
1998-08-24	219	220	215	215	33,000	10,750
1998-08-21	220	225	220	220	38,000	11,000
1998-08-20	220	225	220	225	33,000	11,250
1998-08-19	220	225	220	223	36,000	11,150
1998-08-18	224	228	220	225	35,000	11,250
1998-08-17	220	225	219	219	36,000	10,950
1998-08-14	227	228	220	228	18,000	11,400
1998-08-13	225	236	225	227	65,000	11,350
1998-08-12	220	222	220	221	60,000	11,050
1998-08-11	225	235	220	220	47,000	11,000
1998-08-10	240	245	225	225	68,000	11,250
1998-08-07	238	238	237	237	16,000	11,850
1998-08-06	235	240	233	233	26,000	11,650
1998-08-05	235	240	235	240	40,000	12,000
1998-08-04	240	240	240	240	18,000	12,000
1998-08-03	235	240	234	240	48,000	12,000
1998-07-31	236	243	232	234	38,000	11,700
1998-07-30	233	240	233	237	48,000	11,850
1998-07-29	235	235	230	230	65,000	11,500
1998-07-28	235	240	235	237	51,000	11,850
1998-07-27	240	242	238	238	96,000	11,900
1998-07-24	242	245	240	242	64,000	12,100
1998-07-23	242	250	240	250	41,000	12,500
1998-07-22	250	250	245	245	40,000	12,250
1998-07-21	250	255	250	250	34,000	12,500
1998-07-17	262	262	250	252	32,000	12,600
1998-07-16	255	261	255	261	23,000	13,050
1998-07-15	268	268	255	255	18,000	12,750
1998-07-14	255	266	255	260	28,000	13,000
1998-07-13	235	255	230	255	108,000	12,750
1998-07-10	261	266	253	253	118,000	12,650
1998-07-09	270	275	270	273	21,000	13,650
1998-07-08	288	289	273	273	54,000	13,650
1998-07-07	300	300	280	285	266,000	14,250
1998-07-06	290	290	270	281	196,000	14,050
1998-07-03	255	259	250	256	161,000	12,800
1998-07-02	271	287	262	262	242,000	13,100
1998-07-01	253	270	253	269	98,000	13,450
1998-06-30	240	248	240	248	35,000	12,400
1998-06-29	225	241	225	233	45,000	11,650
1998-06-26	229	229	223	225	37,000	11,250
1998-06-25	237	242	234	234	25,000	11,700
1998-06-24	234	236	233	236	28,000	11,800
1998-06-23	236	236	233	233	35,000	11,650
1998-06-22	239	240	234	236	24,000	11,800
1998-06-19	240	240	231	231	33,000	11,550
1998-06-18	231	240	230	233	223,000	11,650
1998-06-17	226	227	215	216	230,000	10,800
1998-06-16	219	232	217	225	59,000	11,250
1998-06-15	217	220	210	217	89,000	10,850
1998-06-12	227	227	210	216	227,000	10,800
1998-06-11	241	241	227	227	141,000	11,350
1998-06-10	245	247	241	241	45,000	12,050
1998-06-09	245	248	245	245	25,000	12,250
1998-06-08	241	248	241	245	35,000	12,250
1998-06-05	250	251	248	248	111,000	12,400
1998-06-04	250	255	250	250	69,000	12,500
1998-06-03	252	259	252	255	29,000	12,750
1998-06-02	259	259	250	257	64,000	12,850
1998-06-01	257	260	254	254	48,000	12,700
1998-05-29	251	256	251	256	34,000	12,800
1998-05-28	261	261	255	255	60,000	12,750
1998-05-27	265	265	257	257	58,000	12,850
1998-05-26	262	266	260	261	58,000	13,050
1998-05-25	278	278	260	262	135,000	13,100
1998-05-22	276	285	274	276	48,000	13,800
1998-05-21	257	280	257	271	157,000	13,550
1998-05-20	257	267	256	258	150,000	12,900
1998-05-19	261	267	255	256	49,000	12,800
1998-05-18	255	256	255	256	45,000	12,800
1998-05-15	256	260	256	256	52,000	12,800
1998-05-14	260	260	256	257	22,000	12,850
1998-05-13	260	260	256	260	51,000	13,000
1998-05-12	269	269	266	266	24,000	13,300
1998-05-11	265	275	265	271	49,000	13,550
1998-05-08	253	266	253	265	52,000	13,250
1998-05-07	255	257	250	257	105,000	12,850
1998-05-06	271	271	257	257	149,000	12,850
1998-05-01	285	285	272	272	56,000	13,600
1998-04-30	275	285	273	285	48,000	14,250
1998-04-28	276	285	272	285	43,000	14,250
1998-04-27	290	290	278	282	56,000	14,100
1998-04-24	285	297	285	291	53,000	14,550
1998-04-23	294	294	283	284	21,000	14,200
1998-04-22	280	295	280	295	37,000	14,750
1998-04-21	293	295	290	290	10,000	14,500
1998-04-20	280	294	280	294	24,000	14,700
1998-04-17	280	289	280	285	41,000	14,250
1998-04-16	289	289	280	280	42,000	14,000
1998-04-15	286	290	285	290	64,000	14,500
1998-04-14	285	294	285	291	46,000	14,550
1998-04-13	302	302	293	295	42,000	14,750
1998-04-10	315	316	292	305	75,000	15,250
1998-04-09	305	315	298	315	93,000	15,750
1998-04-08	300	305	300	305	105,000	15,250
1998-04-07	294	300	291	298	147,000	14,900
1998-04-06	280	298	279	290	119,000	14,500
1998-04-03	250	275	250	257	208,000	12,850
1998-04-02	265	265	240	243	371,000	12,150
1998-04-01	280	286	260	282	277,000	14,100
1998-03-31	310	315	272	277	335,000	13,850
1998-03-30	320	324	305	309	122,000	15,450
1998-03-27	330	338	327	330	146,000	16,500
1998-03-26	315	340	315	325	111,000	16,250
1998-03-25	312	320	312	317	185,000	15,850
1998-03-24	320	327	312	312	289,000	15,600
1998-03-23	355	355	330	330	171,000	16,500
1998-03-20	341	349	340	343	93,000	17,150
1998-03-19	340	350	340	340	120,000	17,000
1998-03-18	351	353	338	345	298,000	17,250
1998-03-17	359	360	355	356	142,000	17,800
1998-03-16	373	373	360	360	387,000	18,000
1998-03-13	356	380	356	358	684,000	17,900
1998-03-12	360	401	350	359	4,497,000	17,950
1998-03-11	326	363	320	362	3,799,000	18,100
1998-03-10	313	327	306	321	1,019,000	16,050
1998-03-09	318	320	308	308	363,000	15,400
1998-03-06	301	315	301	308	174,000	15,400
1998-03-05	308	308	300	300	62,000	15,000
1998-03-04	305	310	305	308	98,000	15,400
1998-03-03	333	333	310	317	448,000	15,850
1998-03-02	319	328	318	328	384,000	16,400
1998-02-27	273	294	273	294	104,000	14,700
1998-02-26	270	278	270	278	63,000	13,900
1998-02-25	255	265	255	265	76,000	13,250
1998-02-24	266	266	258	265	108,000	13,250
1998-02-23	255	268	255	266	160,000	13,300
1998-02-20	275	278	271	275	76,000	13,750
1998-02-19	285	287	280	280	65,000	14,000
1998-02-18	285	291	283	288	77,000	14,400
1998-02-17	287	289	284	288	40,000	14,400
1998-02-16	287	293	287	288	70,000	14,400
1998-02-13	320	323	295	298	311,000	14,900
1998-02-12	320	320	305	311	268,000	15,550
1998-02-10	298	308	294	305	454,000	15,250
1998-02-09	282	295	282	289	179,000	14,450
1998-02-06	288	290	280	282	265,000	14,100
1998-02-05	279	294	267	290	329,000	14,500
1998-02-04	282	284	277	282	170,000	14,100
1998-02-03	285	285	276	280	165,000	14,000
1998-02-02	270	283	270	273	226,000	13,650
1998-01-30	294	294	252	268	388,000	13,400
1998-01-29	330	340	291	299	671,000	14,950
1998-01-28	340	344	325	330	929,000	16,500
1998-01-27	279	310	269	305	578,000	15,250
1998-01-26	217	272	217	269	547,000	13,450
1998-01-23	228	229	211	215	139,000	10,750
1998-01-22	230	240	227	229	179,000	11,450
1998-01-21	220	235	218	230	434,000	11,500
1998-01-20	198	210	191	210	380,000	10,500
1998-01-19	188	196	187	193	154,000	9,650
1998-01-16	152	168	150	168	278,000	8,400
1998-01-14	151	155	149	152	234,000	7,600
1998-01-13	145	152	145	152	97,000	7,600
1998-01-12	145	150	145	147	31,000	7,350
1998-01-09	145	146	143	145	41,000	7,250
1998-01-08	145	150	143	143	47,000	7,150
1998-01-07	152	152	143	143	45,000	7,150
1998-01-06	140	144	139	144	58,000	7,200
1998-01-05	158	158	140	140	191,000	7,000

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

1813 (株)不動テトラ の時系列データ [1998年度]

1813 (株)不動テトラの時系列データ [1998年度]