1. HOME >
  2. 株価時系列 >
  3. 1813 >
  4. 1999年

1813 (株)不動テトラ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3015715815715731,0007,850
1999-12-2915515715515746,0007,850
1999-12-2815716015515641,0007,800
1999-12-2715815915515556,0007,750
1999-12-2415816015515886,0007,900
1999-12-22151156151153115,0007,650
1999-12-21155162154154140,0007,700
1999-12-2016616615815896,0007,900
1999-12-17160169155166160,0008,300
1999-12-1616616615916098,0008,000
1999-12-1517117116616698,0008,300
1999-12-1417117316616647,0008,300
1999-12-1317117216616869,0008,400
1999-12-10173175170171169,0008,550
1999-12-0917317317217367,0008,650
1999-12-0817217517217364,0008,650
1999-12-0717317517217239,0008,600
1999-12-06171180170173107,0008,650
1999-12-0317418417317356,0008,650
1999-12-02185185173174104,0008,700
1999-12-0118518618518580,0009,250
1999-11-3018819018318543,0009,250
1999-11-2918818918818867,0009,400
1999-11-2618318818118446,0009,200
1999-11-25187188182187100,0009,350
1999-11-2418219018218387,0009,150
1999-11-22190190184190111,0009,500
1999-11-1919519518619071,0009,500
1999-11-18200210190191265,0009,550
1999-11-17162195162195165,0009,750
1999-11-16155162155161139,0008,050
1999-11-15162166158160287,0008,000
1999-11-1217717916016098,0008,000
1999-11-11186186176176156,0008,800
1999-11-1018618618118551,0009,250
1999-11-09185192180185188,0009,250
1999-11-0819019018518550,0009,250
1999-11-05185188185188166,0009,400
1999-11-0418518818518681,0009,300
1999-11-0218518918518954,0009,450
1999-11-0119019018818895,0009,400
1999-10-2918819018718788,0009,350
1999-10-2818518818518590,0009,250
1999-10-2719019018718776,0009,350
1999-10-2618719118718747,0009,350
1999-10-2518819318718779,0009,350
1999-10-2218718918718874,0009,400
1999-10-2119019418718755,0009,350
1999-10-2018919018719069,0009,500
1999-10-1918918918518881,0009,400
1999-10-1818219118218769,0009,350
1999-10-15186192184192203,0009,600
1999-10-14195195188189295,0009,450
1999-10-13199199195195269,0009,750
1999-10-1219920519820039,00010,000
1999-10-0819920119819886,0009,900
1999-10-0720220419819869,0009,900
1999-10-0620420520020149,00010,050
1999-10-0521121120220357,00010,150
1999-10-0421121121021059,00010,500
1999-10-0120421820421867,00010,900
1999-09-3020522020021578,00010,750
1999-09-2920320419920475,00010,200
1999-09-2820220620220338,00010,150
1999-09-2721521520020073,00010,000
1999-09-24222222205210112,00010,500
1999-09-2220122020020271,00010,100
1999-09-2119921919820079,00010,000
1999-09-2019820519819943,0009,950
1999-09-17198200195197120,0009,850
1999-09-1619119819019890,0009,900
1999-09-14200205192195222,0009,750
1999-09-13205206199200112,00010,000
1999-09-10213213200205208,00010,250
1999-09-0921221520820890,00010,400
1999-09-0821322021021195,00010,550
1999-09-0721721821121851,00010,900
1999-09-0621922421521757,00010,850
1999-09-0321522021422056,00011,000
1999-09-0221722321421656,00010,800
1999-09-01223226210226130,00011,300
1999-08-3122822922222329,00011,150
1999-08-3022123022022857,00011,400
1999-08-2722222722022063,00011,000
1999-08-2622222522222226,00011,100
1999-08-2522722722322493,00011,200
1999-08-2423523823023168,00011,550
1999-08-2322523222422684,00011,300
1999-08-2022222422022490,00011,200
1999-08-1922122322122332,00011,150
1999-08-1822122522122234,00011,100
1999-08-1723323422122145,00011,050
1999-08-1623023522322333,00011,150
1999-08-1322123322023029,00011,500
1999-08-1222622622022064,00011,000
1999-08-1122523422522518,00011,250
1999-08-10221239216230160,00011,500
1999-08-0922022322022162,00011,050
1999-08-0622822822122177,00011,050
1999-08-0523523923023048,00011,500
1999-08-0423123923023656,00011,800
1999-08-03233235230231234,00011,550
1999-08-02246248232233172,00011,650
1999-07-3023924523524468,00012,200
1999-07-2924224223823861,00011,900
1999-07-2824924924024559,00012,250
1999-07-27255255241247233,00012,350
1999-07-26245255245255386,00012,750
1999-07-23230250230250148,00012,500
1999-07-22237240230232236,00011,600
1999-07-2123924223623777,00011,850
1999-07-1924024523923966,00011,950
1999-07-16238240236240189,00012,000
1999-07-15247250237240159,00012,000
1999-07-14249249238248129,00012,400
1999-07-13251251239250137,00012,500
1999-07-12252252242242142,00012,100
1999-07-09252256236238219,00011,900
1999-07-08250253243250316,00012,500
1999-07-07240248236246291,00012,300
1999-07-06235240230230168,00011,500
1999-07-05244245232235249,00011,750
1999-07-02233234230234150,00011,700
1999-07-01236240228228347,00011,400
1999-06-30237238235235114,00011,750
1999-06-2923723723523785,00011,850
1999-06-2824024723623849,00011,900
1999-06-25242242235240267,00012,000
1999-06-24246247243247253,00012,350
1999-06-23254254244246382,00012,300
1999-06-22244257240257729,00012,850
1999-06-21238240236237125,00011,850
1999-06-18243243235235186,00011,750
1999-06-17245248232238372,00011,900
1999-06-16235240235240212,00012,000
1999-06-15233233230231144,00011,550
1999-06-1424024523123475,00011,700
1999-06-11244248240240331,00012,000
1999-06-10230245228244235,00012,200
1999-06-0923123522923293,00011,600
1999-06-0823723822823473,00011,700
1999-06-0723824323623668,00011,800
1999-06-0423523923123549,00011,750
1999-06-03238241234234114,00011,700
1999-06-0223424323423852,00011,900
1999-06-01229229226229193,00011,450
1999-05-3122922922522737,00011,350
1999-05-28228233223225126,00011,250
1999-05-27233233228229307,00011,450
1999-05-26221234220234229,00011,700
1999-05-25230230223223140,00011,150
1999-05-2423523522723097,00011,500
1999-05-21238240230234258,00011,700
1999-05-20243252238242176,00012,100
1999-05-19260260244252125,00012,600
1999-05-18264266258260190,00013,000
1999-05-17270275263264207,00013,200
1999-05-14280280270275152,00013,750
1999-05-13286288262278204,00013,900
1999-05-12289290285287174,00014,350
1999-05-11287298277293808,00014,650
1999-05-10273288273285247,00014,250
1999-05-07282285271272202,00013,600
1999-05-06260283260277299,00013,850
1999-04-30265265259261111,00013,050
1999-04-28263265261261119,00013,050
1999-04-2726626726126194,00013,050
1999-04-26263267260261175,00013,050
1999-04-23260262260262131,00013,100
1999-04-22261262257261144,00013,050
1999-04-21275276262266287,00013,300
1999-04-20285285272275293,00013,750
1999-04-19274285274280422,00014,000
1999-04-16283286272276643,00013,800
1999-04-152702922702801,547,00014,000
1999-04-142802842652671,895,00013,350
1999-04-132202652192651,343,00013,250
1999-04-1222222221621878,00010,900
1999-04-09223225215215235,00010,750
1999-04-08220220215220192,00011,000
1999-04-07210220210215122,00010,750
1999-04-06208210205206183,00010,300
1999-04-05211219206208159,00010,400
1999-04-0221821821021166,00010,550
1999-04-01215218208211193,00010,550
1999-03-31211225206219151,00010,950
1999-03-3022522521321565,00010,750
1999-03-2922122521521537,00010,750
1999-03-2622822822022096,00011,000
1999-03-25221229220228117,00011,400
1999-03-24221232220221122,00011,050
1999-03-23222234221221254,00011,050
1999-03-19230230214215159,00010,750
1999-03-18228228211211189,00010,550
1999-03-17245245215230609,00011,500
1999-03-16214237210235580,00011,750
1999-03-15200210198208203,00010,400
1999-03-12199199190198267,0009,900
1999-03-11186200181181243,0009,050
1999-03-10182188181181136,0009,050
1999-03-0918118318018080,0009,000
1999-03-0818818817818366,0009,150
1999-03-0517918817618892,0009,400
1999-03-0418318317818032,0009,000
1999-03-0318018518018329,0009,150
1999-03-0218218218018024,0009,000
1999-03-0118718918218279,0009,100
1999-02-2618418418018244,0009,100
1999-02-2518418417817963,0008,950
1999-02-24185190179179115,0008,950
1999-02-2318419518019489,0009,700
1999-02-2218018217518056,0009,000
1999-02-1918318317818145,0009,050
1999-02-1818118518018330,0009,150
1999-02-1718618718018182,0009,050
1999-02-1618218818218636,0009,300
1999-02-1518018718018425,0009,200
1999-02-1218118118018026,0009,000
1999-02-10185185175175109,0008,750
1999-02-09184185176185176,0009,250
1999-02-0818418818318810,0009,400
1999-02-0518418818118545,0009,250
1999-02-0418519318419322,0009,650
1999-02-0319219418119431,0009,700
1999-02-0220220219719727,0009,850
1999-02-0119820019819861,0009,900
1999-01-2919119819119826,0009,900
1999-01-2819819919619796,0009,850
1999-01-2719119819119865,0009,900
1999-01-26178190177185155,0009,250
1999-01-25182182180180104,0009,000
1999-01-2218518517618258,0009,100
1999-01-2118718718018567,0009,250
1999-01-2018718718518749,0009,350
1999-01-1918718718618722,0009,350
1999-01-1819019018718737,0009,350
1999-01-1419019118819051,0009,500
1999-01-1319019419019330,0009,650
1999-01-1219219219019018,0009,500
1999-01-1119019819019134,0009,550
1999-01-0819719719019068,0009,500
1999-01-0720020220020024,00010,000
1999-01-0619820019720062,00010,000
1999-01-0520220219819863,0009,900
1999-01-0420320519819828,0009,900

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