1813 (株)不動テトラ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 109 | 109 | 104 | 104 | 41,000 | 5,200 |
| 2000-12-28 | 104 | 107 | 102 | 104 | 64,000 | 5,200 |
| 2000-12-27 | 102 | 104 | 100 | 100 | 155,000 | 5,000 |
| 2000-12-26 | 103 | 105 | 102 | 103 | 92,000 | 5,150 |
| 2000-12-25 | 107 | 110 | 105 | 106 | 63,000 | 5,300 |
| 2000-12-22 | 108 | 108 | 105 | 107 | 105,000 | 5,350 |
| 2000-12-21 | 113 | 113 | 100 | 100 | 118,000 | 5,000 |
| 2000-12-20 | 113 | 116 | 113 | 113 | 91,000 | 5,650 |
| 2000-12-19 | 115 | 115 | 113 | 113 | 55,000 | 5,650 |
| 2000-12-18 | 116 | 116 | 114 | 115 | 34,000 | 5,750 |
| 2000-12-15 | 120 | 120 | 115 | 117 | 127,000 | 5,850 |
| 2000-12-14 | 115 | 118 | 113 | 118 | 96,000 | 5,900 |
| 2000-12-13 | 114 | 115 | 114 | 115 | 90,000 | 5,750 |
| 2000-12-12 | 113 | 116 | 113 | 114 | 53,000 | 5,700 |
| 2000-12-11 | 118 | 118 | 113 | 114 | 60,000 | 5,700 |
| 2000-12-08 | 111 | 117 | 111 | 115 | 100,000 | 5,750 |
| 2000-12-07 | 115 | 116 | 114 | 116 | 45,000 | 5,800 |
| 2000-12-06 | 117 | 117 | 115 | 116 | 50,000 | 5,800 |
| 2000-12-05 | 123 | 123 | 115 | 115 | 54,000 | 5,750 |
| 2000-12-04 | 124 | 125 | 118 | 118 | 113,000 | 5,900 |
| 2000-12-01 | 118 | 125 | 117 | 119 | 159,000 | 5,950 |
| 2000-11-30 | 113 | 118 | 112 | 117 | 88,000 | 5,850 |
| 2000-11-29 | 114 | 115 | 114 | 115 | 29,000 | 5,750 |
| 2000-11-28 | 115 | 116 | 113 | 113 | 62,000 | 5,650 |
| 2000-11-27 | 116 | 117 | 114 | 116 | 54,000 | 5,800 |
| 2000-11-24 | 113 | 116 | 113 | 116 | 32,000 | 5,800 |
| 2000-11-22 | 115 | 116 | 112 | 113 | 40,000 | 5,650 |
| 2000-11-21 | 112 | 117 | 111 | 117 | 108,000 | 5,850 |
| 2000-11-20 | 115 | 116 | 112 | 113 | 54,000 | 5,650 |
| 2000-11-17 | 114 | 116 | 111 | 116 | 52,000 | 5,800 |
| 2000-11-16 | 117 | 118 | 114 | 117 | 55,000 | 5,850 |
| 2000-11-15 | 117 | 117 | 112 | 116 | 76,000 | 5,800 |
| 2000-11-14 | 114 | 115 | 112 | 112 | 44,000 | 5,600 |
| 2000-11-13 | 114 | 114 | 111 | 114 | 73,000 | 5,700 |
| 2000-11-10 | 112 | 114 | 111 | 111 | 78,000 | 5,550 |
| 2000-11-09 | 112 | 114 | 112 | 112 | 29,000 | 5,600 |
| 2000-11-08 | 116 | 116 | 112 | 115 | 100,000 | 5,750 |
| 2000-11-07 | 115 | 118 | 113 | 115 | 51,000 | 5,750 |
| 2000-11-06 | 110 | 117 | 110 | 113 | 54,000 | 5,650 |
| 2000-11-02 | 113 | 116 | 112 | 115 | 90,000 | 5,750 |
| 2000-11-01 | 116 | 117 | 115 | 115 | 171,000 | 5,750 |
| 2000-10-31 | 114 | 116 | 112 | 116 | 46,000 | 5,800 |
| 2000-10-30 | 112 | 115 | 112 | 115 | 34,000 | 5,750 |
| 2000-10-27 | 114 | 116 | 112 | 112 | 82,000 | 5,600 |
| 2000-10-26 | 115 | 116 | 112 | 115 | 53,000 | 5,750 |
| 2000-10-25 | 120 | 120 | 111 | 118 | 95,000 | 5,900 |
| 2000-10-24 | 117 | 119 | 117 | 118 | 26,000 | 5,900 |
| 2000-10-23 | 122 | 123 | 118 | 118 | 39,000 | 5,900 |
| 2000-10-20 | 120 | 122 | 115 | 120 | 127,000 | 6,000 |
| 2000-10-19 | 123 | 125 | 120 | 120 | 82,000 | 6,000 |
| 2000-10-18 | 125 | 126 | 122 | 123 | 68,000 | 6,150 |
| 2000-10-17 | 125 | 130 | 125 | 129 | 51,000 | 6,450 |
| 2000-10-16 | 129 | 129 | 125 | 126 | 40,000 | 6,300 |
| 2000-10-13 | 120 | 130 | 120 | 130 | 150,000 | 6,500 |
| 2000-10-12 | 132 | 133 | 129 | 130 | 153,000 | 6,500 |
| 2000-10-11 | 134 | 135 | 129 | 135 | 170,000 | 6,750 |
| 2000-10-10 | 138 | 140 | 132 | 134 | 740,000 | 6,700 |
| 2000-10-06 | 124 | 145 | 124 | 143 | 791,000 | 7,150 |
| 2000-10-05 | 125 | 125 | 122 | 124 | 42,000 | 6,200 |
| 2000-10-04 | 122 | 124 | 121 | 124 | 47,000 | 6,200 |
| 2000-10-03 | 123 | 125 | 121 | 123 | 100,000 | 6,150 |
| 2000-10-02 | 120 | 123 | 120 | 120 | 71,000 | 6,000 |
| 2000-09-29 | 123 | 123 | 118 | 120 | 92,000 | 6,000 |
| 2000-09-28 | 120 | 121 | 118 | 118 | 99,000 | 5,900 |
| 2000-09-27 | 123 | 124 | 118 | 119 | 201,000 | 5,950 |
| 2000-09-26 | 129 | 129 | 124 | 124 | 127,000 | 6,200 |
| 2000-09-25 | 127 | 129 | 125 | 129 | 281,000 | 6,450 |
| 2000-09-22 | 134 | 135 | 132 | 135 | 49,000 | 6,750 |
| 2000-09-21 | 135 | 135 | 131 | 135 | 91,000 | 6,750 |
| 2000-09-20 | 135 | 136 | 130 | 136 | 55,000 | 6,800 |
| 2000-09-19 | 130 | 136 | 129 | 136 | 72,000 | 6,800 |
| 2000-09-18 | 131 | 131 | 130 | 130 | 61,000 | 6,500 |
| 2000-09-14 | 132 | 135 | 132 | 135 | 36,000 | 6,750 |
| 2000-09-13 | 132 | 136 | 131 | 134 | 39,000 | 6,700 |
| 2000-09-12 | 133 | 135 | 131 | 132 | 44,000 | 6,600 |
| 2000-09-11 | 137 | 138 | 134 | 134 | 40,000 | 6,700 |
| 2000-09-08 | 131 | 137 | 131 | 137 | 78,000 | 6,850 |
| 2000-09-07 | 134 | 134 | 131 | 131 | 52,000 | 6,550 |
| 2000-09-06 | 136 | 139 | 125 | 130 | 132,000 | 6,500 |
| 2000-09-05 | 137 | 138 | 137 | 137 | 47,000 | 6,850 |
| 2000-09-04 | 140 | 140 | 138 | 138 | 22,000 | 6,900 |
| 2000-09-01 | 141 | 142 | 137 | 142 | 89,000 | 7,100 |
| 2000-08-31 | 142 | 142 | 138 | 140 | 45,000 | 7,000 |
| 2000-08-30 | 140 | 142 | 140 | 142 | 67,000 | 7,100 |
| 2000-08-29 | 141 | 142 | 141 | 141 | 38,000 | 7,050 |
| 2000-08-28 | 142 | 143 | 141 | 142 | 53,000 | 7,100 |
| 2000-08-25 | 142 | 143 | 141 | 141 | 39,000 | 7,050 |
| 2000-08-24 | 144 | 144 | 141 | 141 | 42,000 | 7,050 |
| 2000-08-23 | 142 | 144 | 142 | 142 | 47,000 | 7,100 |
| 2000-08-22 | 145 | 145 | 142 | 144 | 39,000 | 7,200 |
| 2000-08-21 | 146 | 146 | 142 | 142 | 26,000 | 7,100 |
| 2000-08-18 | 145 | 146 | 143 | 146 | 30,000 | 7,300 |
| 2000-08-17 | 143 | 145 | 142 | 142 | 22,000 | 7,100 |
| 2000-08-16 | 146 | 146 | 143 | 145 | 22,000 | 7,250 |
| 2000-08-15 | 142 | 147 | 141 | 147 | 39,000 | 7,350 |
| 2000-08-14 | 143 | 147 | 143 | 145 | 22,000 | 7,250 |
| 2000-08-11 | 145 | 147 | 143 | 147 | 129,000 | 7,350 |
| 2000-08-10 | 143 | 145 | 142 | 145 | 67,000 | 7,250 |
| 2000-08-09 | 143 | 145 | 140 | 140 | 81,000 | 7,000 |
| 2000-08-08 | 145 | 147 | 142 | 147 | 33,000 | 7,350 |
| 2000-08-07 | 143 | 148 | 141 | 148 | 35,000 | 7,400 |
| 2000-08-04 | 148 | 148 | 143 | 145 | 27,000 | 7,250 |
| 2000-08-03 | 146 | 149 | 141 | 149 | 41,000 | 7,450 |
| 2000-08-02 | 147 | 148 | 145 | 148 | 41,000 | 7,400 |
| 2000-08-01 | 144 | 147 | 144 | 147 | 93,000 | 7,350 |
| 2000-07-31 | 140 | 144 | 140 | 141 | 31,000 | 7,050 |
| 2000-07-28 | 145 | 146 | 140 | 146 | 51,000 | 7,300 |
| 2000-07-27 | 142 | 148 | 141 | 145 | 54,000 | 7,250 |
| 2000-07-26 | 149 | 149 | 142 | 143 | 46,000 | 7,150 |
| 2000-07-25 | 140 | 147 | 140 | 144 | 56,000 | 7,200 |
| 2000-07-24 | 145 | 145 | 141 | 141 | 51,000 | 7,050 |
| 2000-07-21 | 145 | 148 | 145 | 148 | 37,000 | 7,400 |
| 2000-07-19 | 148 | 149 | 145 | 149 | 90,000 | 7,450 |
| 2000-07-18 | 150 | 151 | 148 | 149 | 58,000 | 7,450 |
| 2000-07-17 | 151 | 154 | 150 | 150 | 39,000 | 7,500 |
| 2000-07-14 | 149 | 152 | 149 | 150 | 60,000 | 7,500 |
| 2000-07-13 | 152 | 152 | 145 | 149 | 152,000 | 7,450 |
| 2000-07-12 | 152 | 155 | 151 | 155 | 92,000 | 7,750 |
| 2000-07-11 | 156 | 156 | 151 | 155 | 85,000 | 7,750 |
| 2000-07-10 | 157 | 160 | 151 | 156 | 112,000 | 7,800 |
| 2000-07-07 | 151 | 157 | 150 | 157 | 110,000 | 7,850 |
| 2000-07-06 | 150 | 156 | 150 | 156 | 76,000 | 7,800 |
| 2000-07-05 | 157 | 157 | 152 | 153 | 136,000 | 7,650 |
| 2000-07-04 | 155 | 158 | 151 | 155 | 256,000 | 7,750 |
| 2000-07-03 | 148 | 150 | 146 | 149 | 354,000 | 7,450 |
| 2000-06-30 | 142 | 145 | 142 | 144 | 106,000 | 7,200 |
| 2000-06-29 | 146 | 146 | 142 | 142 | 61,000 | 7,100 |
| 2000-06-28 | 146 | 147 | 145 | 145 | 19,000 | 7,250 |
| 2000-06-27 | 148 | 148 | 143 | 144 | 31,000 | 7,200 |
| 2000-06-26 | 147 | 147 | 144 | 147 | 50,000 | 7,350 |
| 2000-06-23 | 140 | 145 | 140 | 142 | 85,000 | 7,100 |
| 2000-06-22 | 145 | 145 | 141 | 145 | 30,000 | 7,250 |
| 2000-06-21 | 148 | 148 | 143 | 146 | 43,000 | 7,300 |
| 2000-06-20 | 140 | 146 | 140 | 145 | 35,000 | 7,250 |
| 2000-06-19 | 139 | 144 | 139 | 144 | 94,000 | 7,200 |
| 2000-06-16 | 145 | 148 | 144 | 144 | 78,000 | 7,200 |
| 2000-06-15 | 145 | 148 | 145 | 145 | 67,000 | 7,250 |
| 2000-06-14 | 145 | 145 | 141 | 145 | 61,000 | 7,250 |
| 2000-06-13 | 145 | 145 | 143 | 143 | 41,000 | 7,150 |
| 2000-06-12 | 140 | 142 | 139 | 142 | 51,000 | 7,100 |
| 2000-06-09 | 139 | 140 | 138 | 140 | 68,000 | 7,000 |
| 2000-06-08 | 138 | 140 | 136 | 140 | 30,000 | 7,000 |
| 2000-06-07 | 136 | 138 | 136 | 138 | 49,000 | 6,900 |
| 2000-06-06 | 138 | 138 | 136 | 138 | 57,000 | 6,900 |
| 2000-06-05 | 142 | 144 | 137 | 139 | 39,000 | 6,950 |
| 2000-06-02 | 144 | 144 | 141 | 141 | 46,000 | 7,050 |
| 2000-06-01 | 145 | 145 | 140 | 144 | 86,000 | 7,200 |
| 2000-05-31 | 139 | 141 | 137 | 141 | 61,000 | 7,050 |
| 2000-05-30 | 141 | 142 | 139 | 139 | 43,000 | 6,950 |
| 2000-05-29 | 141 | 142 | 140 | 142 | 38,000 | 7,100 |
| 2000-05-26 | 138 | 139 | 138 | 139 | 69,000 | 6,950 |
| 2000-05-25 | 143 | 143 | 139 | 139 | 44,000 | 6,950 |
| 2000-05-24 | 140 | 144 | 138 | 143 | 44,000 | 7,150 |
| 2000-05-23 | 140 | 144 | 138 | 144 | 67,000 | 7,200 |
| 2000-05-22 | 141 | 144 | 141 | 141 | 55,000 | 7,050 |
| 2000-05-19 | 142 | 145 | 140 | 145 | 39,000 | 7,250 |
| 2000-05-18 | 144 | 148 | 140 | 144 | 88,000 | 7,200 |
| 2000-05-17 | 145 | 145 | 142 | 144 | 51,000 | 7,200 |
| 2000-05-16 | 146 | 148 | 143 | 148 | 36,000 | 7,400 |
| 2000-05-15 | 148 | 149 | 145 | 145 | 30,000 | 7,250 |
| 2000-05-12 | 148 | 149 | 145 | 149 | 44,000 | 7,450 |
| 2000-05-11 | 145 | 149 | 144 | 148 | 71,000 | 7,400 |
| 2000-05-10 | 146 | 146 | 140 | 145 | 62,000 | 7,250 |
| 2000-05-09 | 149 | 149 | 145 | 145 | 14,000 | 7,250 |
| 2000-05-08 | 144 | 150 | 142 | 150 | 21,000 | 7,500 |
| 2000-05-02 | 150 | 152 | 148 | 149 | 74,000 | 7,450 |
| 2000-05-01 | 150 | 150 | 140 | 149 | 84,000 | 7,450 |
| 2000-04-28 | 140 | 142 | 138 | 140 | 98,000 | 7,000 |
| 2000-04-27 | 146 | 146 | 143 | 145 | 53,000 | 7,250 |
| 2000-04-26 | 148 | 149 | 140 | 147 | 62,000 | 7,350 |
| 2000-04-25 | 149 | 149 | 144 | 149 | 45,000 | 7,450 |
| 2000-04-24 | 143 | 147 | 143 | 144 | 46,000 | 7,200 |
| 2000-04-21 | 145 | 148 | 144 | 144 | 45,000 | 7,200 |
| 2000-04-20 | 148 | 149 | 145 | 149 | 53,000 | 7,450 |
| 2000-04-19 | 149 | 150 | 143 | 148 | 51,000 | 7,400 |
| 2000-04-18 | 143 | 148 | 141 | 148 | 87,000 | 7,400 |
| 2000-04-17 | 151 | 151 | 143 | 148 | 101,000 | 7,400 |
| 2000-04-14 | 155 | 155 | 152 | 153 | 75,000 | 7,650 |
| 2000-04-13 | 156 | 160 | 152 | 152 | 161,000 | 7,600 |
| 2000-04-12 | 152 | 156 | 151 | 156 | 25,000 | 7,800 |
| 2000-04-11 | 155 | 158 | 155 | 155 | 82,000 | 7,750 |
| 2000-04-10 | 151 | 155 | 150 | 155 | 70,000 | 7,750 |
| 2000-04-07 | 152 | 152 | 150 | 150 | 78,000 | 7,500 |
| 2000-04-06 | 155 | 155 | 152 | 152 | 99,000 | 7,600 |
| 2000-04-05 | 152 | 161 | 152 | 155 | 91,000 | 7,750 |
| 2000-04-04 | 160 | 161 | 155 | 156 | 82,000 | 7,800 |
| 2000-04-03 | 160 | 161 | 160 | 160 | 55,000 | 8,000 |
| 2000-03-31 | 160 | 161 | 158 | 160 | 93,000 | 8,000 |
| 2000-03-30 | 157 | 160 | 157 | 157 | 58,000 | 7,850 |
| 2000-03-29 | 158 | 159 | 153 | 153 | 73,000 | 7,650 |
| 2000-03-28 | 159 | 161 | 150 | 150 | 78,000 | 7,500 |
| 2000-03-27 | 150 | 158 | 150 | 158 | 165,000 | 7,900 |
| 2000-03-24 | 151 | 151 | 146 | 150 | 93,000 | 7,500 |
| 2000-03-23 | 151 | 151 | 150 | 151 | 69,000 | 7,550 |
| 2000-03-22 | 149 | 154 | 148 | 150 | 80,000 | 7,500 |
| 2000-03-21 | 151 | 153 | 149 | 152 | 63,000 | 7,600 |
| 2000-03-17 | 150 | 158 | 145 | 158 | 144,000 | 7,900 |
| 2000-03-16 | 155 | 159 | 147 | 159 | 81,000 | 7,950 |
| 2000-03-15 | 159 | 160 | 153 | 160 | 74,000 | 8,000 |
| 2000-03-14 | 164 | 164 | 156 | 161 | 80,000 | 8,050 |
| 2000-03-13 | 155 | 164 | 153 | 164 | 90,000 | 8,200 |
| 2000-03-10 | 155 | 155 | 150 | 155 | 213,000 | 7,750 |
| 2000-03-09 | 147 | 148 | 145 | 145 | 49,000 | 7,250 |
| 2000-03-08 | 150 | 150 | 145 | 146 | 78,000 | 7,300 |
| 2000-03-07 | 147 | 152 | 145 | 150 | 79,000 | 7,500 |
| 2000-03-06 | 147 | 152 | 145 | 146 | 56,000 | 7,300 |
| 2000-03-03 | 149 | 149 | 146 | 146 | 32,000 | 7,300 |
| 2000-03-02 | 145 | 150 | 145 | 149 | 83,000 | 7,450 |
| 2000-03-01 | 153 | 154 | 145 | 145 | 132,000 | 7,250 |
| 2000-02-29 | 160 | 160 | 149 | 153 | 97,000 | 7,650 |
| 2000-02-28 | 140 | 144 | 139 | 140 | 54,000 | 7,000 |
| 2000-02-25 | 136 | 140 | 136 | 139 | 77,000 | 6,950 |
| 2000-02-24 | 136 | 140 | 135 | 138 | 61,000 | 6,900 |
| 2000-02-23 | 136 | 141 | 135 | 136 | 98,000 | 6,800 |
| 2000-02-22 | 136 | 139 | 135 | 136 | 39,000 | 6,800 |
| 2000-02-21 | 144 | 144 | 135 | 135 | 112,000 | 6,750 |
| 2000-02-18 | 143 | 148 | 143 | 144 | 64,000 | 7,200 |
| 2000-02-17 | 147 | 148 | 143 | 143 | 69,000 | 7,150 |
| 2000-02-16 | 139 | 140 | 131 | 140 | 145,000 | 7,000 |
| 2000-02-15 | 150 | 150 | 141 | 141 | 139,000 | 7,050 |
| 2000-02-14 | 151 | 151 | 148 | 150 | 123,000 | 7,500 |
| 2000-02-10 | 157 | 157 | 151 | 151 | 57,000 | 7,550 |
| 2000-02-09 | 160 | 160 | 155 | 157 | 54,000 | 7,850 |
| 2000-02-08 | 160 | 164 | 160 | 162 | 38,000 | 8,100 |
| 2000-02-07 | 160 | 162 | 160 | 160 | 85,000 | 8,000 |
| 2000-02-04 | 160 | 163 | 160 | 160 | 63,000 | 8,000 |
| 2000-02-03 | 161 | 161 | 160 | 160 | 46,000 | 8,000 |
| 2000-02-02 | 165 | 165 | 160 | 160 | 47,000 | 8,000 |
| 2000-02-01 | 165 | 167 | 160 | 160 | 81,000 | 8,000 |
| 2000-01-31 | 163 | 168 | 162 | 163 | 53,000 | 8,150 |
| 2000-01-28 | 162 | 162 | 160 | 162 | 83,000 | 8,100 |
| 2000-01-27 | 165 | 168 | 165 | 165 | 37,000 | 8,250 |
| 2000-01-26 | 166 | 168 | 166 | 167 | 68,000 | 8,350 |
| 2000-01-25 | 166 | 175 | 165 | 166 | 92,000 | 8,300 |
| 2000-01-24 | 169 | 170 | 165 | 166 | 32,000 | 8,300 |
| 2000-01-21 | 165 | 171 | 162 | 171 | 72,000 | 8,550 |
| 2000-01-20 | 171 | 172 | 171 | 171 | 9,000 | 8,550 |
| 2000-01-19 | 168 | 175 | 167 | 172 | 107,000 | 8,600 |
| 2000-01-18 | 171 | 171 | 168 | 171 | 60,000 | 8,550 |
| 2000-01-17 | 170 | 172 | 163 | 170 | 67,000 | 8,500 |
| 2000-01-14 | 165 | 169 | 161 | 162 | 99,000 | 8,100 |
| 2000-01-13 | 160 | 165 | 159 | 165 | 136,000 | 8,250 |
| 2000-01-12 | 160 | 164 | 160 | 160 | 48,000 | 8,000 |
| 2000-01-11 | 160 | 165 | 160 | 160 | 62,000 | 8,000 |
| 2000-01-07 | 160 | 165 | 160 | 165 | 128,000 | 8,250 |
| 2000-01-06 | 169 | 170 | 160 | 160 | 122,000 | 8,000 |
| 2000-01-05 | 160 | 169 | 160 | 168 | 105,000 | 8,400 |
| 2000-01-04 | 158 | 160 | 157 | 157 | 39,000 | 7,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
