1813 (株)不動テトラ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 76 | 76 | 72 | 76 | 62,000 | 3,800 |
| 2001-12-27 | 70 | 75 | 70 | 75 | 118,000 | 3,750 |
| 2001-12-26 | 71 | 75 | 70 | 71 | 63,000 | 3,550 |
| 2001-12-25 | 74 | 75 | 70 | 75 | 119,000 | 3,750 |
| 2001-12-21 | 66 | 75 | 66 | 74 | 131,000 | 3,700 |
| 2001-12-20 | 57 | 75 | 57 | 72 | 350,000 | 3,600 |
| 2001-12-19 | 60 | 63 | 55 | 58 | 165,000 | 2,900 |
| 2001-12-18 | 66 | 66 | 61 | 63 | 201,000 | 3,150 |
| 2001-12-17 | 70 | 71 | 68 | 68 | 101,000 | 3,400 |
| 2001-12-14 | 74 | 74 | 71 | 73 | 260,000 | 3,650 |
| 2001-12-13 | 75 | 75 | 72 | 74 | 88,000 | 3,700 |
| 2001-12-12 | 70 | 75 | 70 | 74 | 138,000 | 3,700 |
| 2001-12-11 | 73 | 73 | 70 | 73 | 210,000 | 3,650 |
| 2001-12-10 | 70 | 75 | 70 | 70 | 254,000 | 3,500 |
| 2001-12-07 | 74 | 74 | 65 | 70 | 680,000 | 3,500 |
| 2001-12-06 | 85 | 90 | 75 | 76 | 269,000 | 3,800 |
| 2001-12-05 | 88 | 88 | 84 | 87 | 119,000 | 4,350 |
| 2001-12-04 | 91 | 91 | 85 | 89 | 168,000 | 4,450 |
| 2001-12-03 | 96 | 99 | 87 | 90 | 179,000 | 4,500 |
| 2001-11-30 | 99 | 99 | 96 | 96 | 197,000 | 4,800 |
| 2001-11-29 | 101 | 101 | 99 | 100 | 113,000 | 5,000 |
| 2001-11-28 | 103 | 103 | 102 | 103 | 47,000 | 5,150 |
| 2001-11-27 | 104 | 105 | 102 | 105 | 53,000 | 5,250 |
| 2001-11-26 | 103 | 105 | 102 | 104 | 58,000 | 5,200 |
| 2001-11-22 | 104 | 104 | 103 | 103 | 63,000 | 5,150 |
| 2001-11-21 | 103 | 105 | 103 | 105 | 57,000 | 5,250 |
| 2001-11-20 | 103 | 105 | 103 | 103 | 50,000 | 5,150 |
| 2001-11-19 | 103 | 104 | 102 | 102 | 36,000 | 5,100 |
| 2001-11-16 | 104 | 104 | 102 | 102 | 142,000 | 5,100 |
| 2001-11-15 | 101 | 104 | 101 | 104 | 37,000 | 5,200 |
| 2001-11-14 | 104 | 105 | 101 | 101 | 90,000 | 5,050 |
| 2001-11-13 | 100 | 107 | 100 | 105 | 60,000 | 5,250 |
| 2001-11-12 | 104 | 104 | 100 | 102 | 96,000 | 5,100 |
| 2001-11-09 | 106 | 106 | 103 | 104 | 96,000 | 5,200 |
| 2001-11-08 | 110 | 110 | 105 | 107 | 94,000 | 5,350 |
| 2001-11-07 | 110 | 110 | 107 | 109 | 82,000 | 5,450 |
| 2001-11-06 | 108 | 111 | 107 | 108 | 85,000 | 5,400 |
| 2001-11-05 | 111 | 112 | 105 | 112 | 131,000 | 5,600 |
| 2001-11-02 | 117 | 119 | 115 | 115 | 39,000 | 5,750 |
| 2001-11-01 | 117 | 117 | 117 | 117 | 66,000 | 5,850 |
| 2001-10-31 | 118 | 118 | 116 | 117 | 50,000 | 5,850 |
| 2001-10-30 | 117 | 119 | 115 | 118 | 72,000 | 5,900 |
| 2001-10-29 | 119 | 120 | 117 | 117 | 120,000 | 5,850 |
| 2001-10-26 | 117 | 119 | 117 | 119 | 103,000 | 5,950 |
| 2001-10-25 | 116 | 118 | 116 | 117 | 97,000 | 5,850 |
| 2001-10-24 | 114 | 118 | 113 | 116 | 117,000 | 5,800 |
| 2001-10-23 | 115 | 117 | 113 | 117 | 64,000 | 5,850 |
| 2001-10-22 | 116 | 117 | 112 | 117 | 98,000 | 5,850 |
| 2001-10-19 | 116 | 117 | 115 | 115 | 39,000 | 5,750 |
| 2001-10-18 | 117 | 117 | 116 | 117 | 26,000 | 5,850 |
| 2001-10-17 | 117 | 118 | 116 | 118 | 49,000 | 5,900 |
| 2001-10-16 | 117 | 119 | 117 | 119 | 51,000 | 5,950 |
| 2001-10-15 | 116 | 118 | 115 | 118 | 69,000 | 5,900 |
| 2001-10-12 | 119 | 119 | 116 | 117 | 106,000 | 5,850 |
| 2001-10-11 | 119 | 119 | 114 | 119 | 237,000 | 5,950 |
| 2001-10-10 | 120 | 120 | 119 | 119 | 148,000 | 5,950 |
| 2001-10-09 | 120 | 122 | 119 | 120 | 104,000 | 6,000 |
| 2001-10-05 | 124 | 125 | 122 | 124 | 80,000 | 6,200 |
| 2001-10-04 | 132 | 133 | 125 | 129 | 169,000 | 6,450 |
| 2001-10-03 | 130 | 135 | 129 | 132 | 132,000 | 6,600 |
| 2001-10-02 | 128 | 130 | 127 | 130 | 163,000 | 6,500 |
| 2001-10-01 | 131 | 131 | 128 | 128 | 84,000 | 6,400 |
| 2001-09-28 | 120 | 127 | 120 | 127 | 109,000 | 6,350 |
| 2001-09-27 | 120 | 121 | 120 | 121 | 104,000 | 6,050 |
| 2001-09-26 | 122 | 122 | 118 | 121 | 142,000 | 6,050 |
| 2001-09-25 | 125 | 125 | 118 | 121 | 73,000 | 6,050 |
| 2001-09-21 | 117 | 122 | 117 | 120 | 111,000 | 6,000 |
| 2001-09-20 | 121 | 122 | 119 | 120 | 108,000 | 6,000 |
| 2001-09-19 | 121 | 123 | 121 | 123 | 111,000 | 6,150 |
| 2001-09-18 | 119 | 124 | 119 | 119 | 175,000 | 5,950 |
| 2001-09-17 | 120 | 125 | 118 | 120 | 148,000 | 6,000 |
| 2001-09-14 | 128 | 132 | 125 | 126 | 228,000 | 6,300 |
| 2001-09-13 | 117 | 127 | 117 | 127 | 314,000 | 6,350 |
| 2001-09-12 | 117 | 129 | 117 | 117 | 399,000 | 5,850 |
| 2001-09-11 | 146 | 146 | 139 | 142 | 155,000 | 7,100 |
| 2001-09-10 | 138 | 144 | 138 | 144 | 206,000 | 7,200 |
| 2001-09-07 | 150 | 155 | 143 | 143 | 600,000 | 7,150 |
| 2001-09-06 | 144 | 159 | 138 | 158 | 744,000 | 7,900 |
| 2001-09-05 | 141 | 144 | 138 | 141 | 233,000 | 7,050 |
| 2001-09-04 | 139 | 144 | 136 | 144 | 513,000 | 7,200 |
| 2001-09-03 | 151 | 151 | 139 | 141 | 580,000 | 7,050 |
| 2001-08-31 | 141 | 152 | 141 | 148 | 633,000 | 7,400 |
| 2001-08-30 | 153 | 157 | 144 | 150 | 2,205,000 | 7,500 |
| 2001-08-29 | 165 | 174 | 155 | 168 | 5,560,000 | 8,400 |
| 2001-08-28 | 133 | 135 | 132 | 135 | 132,000 | 6,750 |
| 2001-08-27 | 133 | 133 | 130 | 132 | 75,000 | 6,600 |
| 2001-08-24 | 129 | 132 | 129 | 129 | 45,000 | 6,450 |
| 2001-08-23 | 135 | 135 | 130 | 131 | 97,000 | 6,550 |
| 2001-08-22 | 126 | 133 | 126 | 131 | 137,000 | 6,550 |
| 2001-08-21 | 130 | 131 | 127 | 128 | 65,000 | 6,400 |
| 2001-08-20 | 129 | 132 | 128 | 131 | 102,000 | 6,550 |
| 2001-08-17 | 143 | 145 | 127 | 127 | 718,000 | 6,350 |
| 2001-08-16 | 125 | 139 | 124 | 138 | 378,000 | 6,900 |
| 2001-08-15 | 125 | 126 | 124 | 125 | 28,000 | 6,250 |
| 2001-08-14 | 122 | 127 | 122 | 124 | 58,000 | 6,200 |
| 2001-08-13 | 127 | 127 | 122 | 122 | 32,000 | 6,100 |
| 2001-08-10 | 128 | 128 | 124 | 125 | 45,000 | 6,250 |
| 2001-08-09 | 130 | 130 | 126 | 127 | 39,000 | 6,350 |
| 2001-08-08 | 129 | 130 | 127 | 128 | 70,000 | 6,400 |
| 2001-08-07 | 125 | 129 | 125 | 129 | 47,000 | 6,450 |
| 2001-08-06 | 125 | 129 | 125 | 129 | 66,000 | 6,450 |
| 2001-08-03 | 125 | 128 | 125 | 125 | 37,000 | 6,250 |
| 2001-08-02 | 122 | 125 | 121 | 125 | 72,000 | 6,250 |
| 2001-08-01 | 120 | 123 | 119 | 121 | 49,000 | 6,050 |
| 2001-07-31 | 120 | 120 | 115 | 119 | 51,000 | 5,950 |
| 2001-07-30 | 120 | 121 | 119 | 120 | 40,000 | 6,000 |
| 2001-07-27 | 120 | 120 | 118 | 119 | 21,000 | 5,950 |
| 2001-07-26 | 120 | 123 | 118 | 119 | 73,000 | 5,950 |
| 2001-07-25 | 123 | 123 | 120 | 120 | 19,000 | 6,000 |
| 2001-07-24 | 122 | 122 | 118 | 122 | 77,000 | 6,100 |
| 2001-07-23 | 125 | 125 | 121 | 124 | 25,000 | 6,200 |
| 2001-07-19 | 125 | 125 | 121 | 125 | 48,000 | 6,250 |
| 2001-07-18 | 124 | 125 | 122 | 123 | 18,000 | 6,150 |
| 2001-07-17 | 126 | 128 | 121 | 124 | 70,000 | 6,200 |
| 2001-07-16 | 130 | 130 | 126 | 129 | 24,000 | 6,450 |
| 2001-07-13 | 131 | 133 | 125 | 130 | 31,000 | 6,500 |
| 2001-07-12 | 126 | 131 | 125 | 131 | 92,000 | 6,550 |
| 2001-07-11 | 126 | 128 | 125 | 126 | 44,000 | 6,300 |
| 2001-07-10 | 131 | 132 | 124 | 130 | 45,000 | 6,500 |
| 2001-07-09 | 131 | 132 | 126 | 131 | 135,000 | 6,550 |
| 2001-07-06 | 136 | 137 | 133 | 133 | 54,000 | 6,650 |
| 2001-07-05 | 138 | 138 | 135 | 135 | 61,000 | 6,750 |
| 2001-07-04 | 140 | 140 | 138 | 138 | 19,000 | 6,900 |
| 2001-07-03 | 140 | 140 | 136 | 140 | 29,000 | 7,000 |
| 2001-07-02 | 140 | 141 | 138 | 138 | 75,000 | 6,900 |
| 2001-06-29 | 140 | 141 | 136 | 140 | 75,000 | 7,000 |
| 2001-06-28 | 138 | 139 | 136 | 139 | 48,000 | 6,950 |
| 2001-06-27 | 141 | 141 | 136 | 138 | 38,000 | 6,900 |
| 2001-06-26 | 143 | 143 | 139 | 141 | 80,000 | 7,050 |
| 2001-06-25 | 140 | 145 | 139 | 143 | 98,000 | 7,150 |
| 2001-06-22 | 137 | 139 | 137 | 139 | 49,000 | 6,950 |
| 2001-06-21 | 138 | 138 | 136 | 138 | 63,000 | 6,900 |
| 2001-06-20 | 137 | 138 | 136 | 137 | 62,000 | 6,850 |
| 2001-06-19 | 143 | 143 | 137 | 138 | 46,000 | 6,900 |
| 2001-06-18 | 144 | 145 | 140 | 143 | 67,000 | 7,150 |
| 2001-06-15 | 141 | 143 | 140 | 142 | 84,000 | 7,100 |
| 2001-06-14 | 142 | 145 | 141 | 141 | 30,000 | 7,050 |
| 2001-06-13 | 147 | 147 | 143 | 146 | 37,000 | 7,300 |
| 2001-06-12 | 146 | 148 | 140 | 148 | 119,000 | 7,400 |
| 2001-06-11 | 136 | 146 | 136 | 146 | 109,000 | 7,300 |
| 2001-06-08 | 141 | 143 | 139 | 139 | 200,000 | 6,950 |
| 2001-06-07 | 140 | 141 | 139 | 140 | 63,000 | 7,000 |
| 2001-06-06 | 142 | 142 | 140 | 140 | 52,000 | 7,000 |
| 2001-06-05 | 141 | 142 | 139 | 141 | 58,000 | 7,050 |
| 2001-06-04 | 141 | 142 | 140 | 142 | 43,000 | 7,100 |
| 2001-06-01 | 142 | 143 | 140 | 143 | 98,000 | 7,150 |
| 2001-05-31 | 142 | 144 | 140 | 142 | 87,000 | 7,100 |
| 2001-05-30 | 148 | 148 | 142 | 143 | 90,000 | 7,150 |
| 2001-05-29 | 146 | 148 | 145 | 145 | 36,000 | 7,250 |
| 2001-05-28 | 148 | 150 | 147 | 147 | 95,000 | 7,350 |
| 2001-05-25 | 151 | 153 | 146 | 150 | 55,000 | 7,500 |
| 2001-05-24 | 152 | 153 | 146 | 147 | 127,000 | 7,350 |
| 2001-05-23 | 151 | 154 | 151 | 153 | 55,000 | 7,650 |
| 2001-05-22 | 155 | 155 | 152 | 152 | 47,000 | 7,600 |
| 2001-05-21 | 156 | 159 | 152 | 153 | 111,000 | 7,650 |
| 2001-05-18 | 153 | 159 | 153 | 159 | 115,000 | 7,950 |
| 2001-05-17 | 156 | 158 | 154 | 158 | 24,000 | 7,900 |
| 2001-05-16 | 154 | 158 | 154 | 155 | 77,000 | 7,750 |
| 2001-05-15 | 152 | 156 | 150 | 156 | 76,000 | 7,800 |
| 2001-05-14 | 157 | 158 | 155 | 155 | 74,000 | 7,750 |
| 2001-05-11 | 159 | 161 | 157 | 158 | 89,000 | 7,900 |
| 2001-05-10 | 154 | 159 | 154 | 159 | 70,000 | 7,950 |
| 2001-05-09 | 157 | 157 | 152 | 155 | 113,000 | 7,750 |
| 2001-05-08 | 161 | 162 | 154 | 154 | 154,000 | 7,700 |
| 2001-05-07 | 168 | 168 | 161 | 161 | 156,000 | 8,050 |
| 2001-05-02 | 168 | 170 | 167 | 169 | 205,000 | 8,450 |
| 2001-05-01 | 172 | 173 | 167 | 168 | 185,000 | 8,400 |
| 2001-04-27 | 170 | 170 | 161 | 167 | 313,000 | 8,350 |
| 2001-04-26 | 172 | 177 | 167 | 168 | 791,000 | 8,400 |
| 2001-04-25 | 155 | 172 | 146 | 166 | 1,053,000 | 8,300 |
| 2001-04-24 | 145 | 155 | 142 | 155 | 561,000 | 7,750 |
| 2001-04-23 | 146 | 149 | 142 | 142 | 168,000 | 7,100 |
| 2001-04-20 | 146 | 149 | 144 | 147 | 135,000 | 7,350 |
| 2001-04-19 | 148 | 150 | 144 | 149 | 170,000 | 7,450 |
| 2001-04-18 | 150 | 150 | 144 | 144 | 199,000 | 7,200 |
| 2001-04-17 | 155 | 156 | 147 | 151 | 557,000 | 7,550 |
| 2001-04-16 | 134 | 158 | 134 | 158 | 557,000 | 7,900 |
| 2001-04-13 | 133 | 137 | 132 | 132 | 119,000 | 6,600 |
| 2001-04-12 | 132 | 133 | 131 | 132 | 56,000 | 6,600 |
| 2001-04-11 | 131 | 133 | 131 | 131 | 119,000 | 6,550 |
| 2001-04-10 | 132 | 134 | 131 | 131 | 113,000 | 6,550 |
| 2001-04-09 | 132 | 136 | 132 | 133 | 64,000 | 6,650 |
| 2001-04-06 | 138 | 140 | 135 | 137 | 158,000 | 6,850 |
| 2001-04-05 | 140 | 140 | 137 | 138 | 100,000 | 6,900 |
| 2001-04-04 | 136 | 140 | 136 | 139 | 152,000 | 6,950 |
| 2001-04-03 | 134 | 135 | 131 | 135 | 127,000 | 6,750 |
| 2001-04-02 | 132 | 135 | 132 | 134 | 90,000 | 6,700 |
| 2001-03-30 | 138 | 138 | 132 | 132 | 139,000 | 6,600 |
| 2001-03-29 | 135 | 140 | 130 | 140 | 225,000 | 7,000 |
| 2001-03-28 | 148 | 150 | 141 | 141 | 642,000 | 7,050 |
| 2001-03-27 | 145 | 149 | 140 | 144 | 757,000 | 7,200 |
| 2001-03-26 | 133 | 133 | 125 | 130 | 522,000 | 6,500 |
| 2001-03-23 | 113 | 116 | 112 | 113 | 111,000 | 5,650 |
| 2001-03-22 | 116 | 116 | 112 | 112 | 91,000 | 5,600 |
| 2001-03-21 | 106 | 118 | 106 | 118 | 138,000 | 5,900 |
| 2001-03-19 | 102 | 107 | 102 | 107 | 56,000 | 5,350 |
| 2001-03-16 | 104 | 105 | 102 | 102 | 165,000 | 5,100 |
| 2001-03-15 | 104 | 108 | 103 | 103 | 85,000 | 5,150 |
| 2001-03-14 | 107 | 110 | 107 | 110 | 70,000 | 5,500 |
| 2001-03-13 | 110 | 111 | 107 | 110 | 136,000 | 5,500 |
| 2001-03-12 | 112 | 113 | 111 | 111 | 84,000 | 5,550 |
| 2001-03-09 | 112 | 114 | 111 | 112 | 159,000 | 5,600 |
| 2001-03-08 | 112 | 112 | 110 | 110 | 100,000 | 5,500 |
| 2001-03-07 | 113 | 113 | 111 | 112 | 87,000 | 5,600 |
| 2001-03-06 | 114 | 115 | 113 | 113 | 59,000 | 5,650 |
| 2001-03-05 | 116 | 116 | 113 | 114 | 64,000 | 5,700 |
| 2001-03-02 | 119 | 119 | 114 | 114 | 94,000 | 5,700 |
| 2001-03-01 | 117 | 120 | 117 | 119 | 233,000 | 5,950 |
| 2001-02-28 | 118 | 118 | 116 | 117 | 126,000 | 5,850 |
| 2001-02-27 | 110 | 118 | 110 | 118 | 143,000 | 5,900 |
| 2001-02-26 | 106 | 110 | 106 | 109 | 85,000 | 5,450 |
| 2001-02-23 | 103 | 106 | 103 | 106 | 67,000 | 5,300 |
| 2001-02-22 | 104 | 104 | 102 | 102 | 77,000 | 5,100 |
| 2001-02-21 | 103 | 105 | 103 | 104 | 38,000 | 5,200 |
| 2001-02-20 | 104 | 104 | 103 | 103 | 41,000 | 5,150 |
| 2001-02-19 | 103 | 104 | 102 | 104 | 31,000 | 5,200 |
| 2001-02-16 | 105 | 105 | 102 | 102 | 61,000 | 5,100 |
| 2001-02-15 | 103 | 106 | 103 | 104 | 51,000 | 5,200 |
| 2001-02-14 | 103 | 106 | 102 | 103 | 28,000 | 5,150 |
| 2001-02-13 | 103 | 107 | 103 | 103 | 144,000 | 5,150 |
| 2001-02-09 | 103 | 104 | 101 | 103 | 95,000 | 5,150 |
| 2001-02-08 | 104 | 104 | 102 | 103 | 67,000 | 5,150 |
| 2001-02-07 | 101 | 103 | 100 | 103 | 59,000 | 5,150 |
| 2001-02-06 | 104 | 104 | 101 | 101 | 52,000 | 5,050 |
| 2001-02-05 | 105 | 105 | 104 | 105 | 54,000 | 5,250 |
| 2001-02-02 | 106 | 107 | 104 | 104 | 74,000 | 5,200 |
| 2001-02-01 | 105 | 107 | 105 | 106 | 147,000 | 5,300 |
| 2001-01-31 | 103 | 105 | 103 | 105 | 92,000 | 5,250 |
| 2001-01-30 | 103 | 103 | 101 | 103 | 84,000 | 5,150 |
| 2001-01-29 | 99 | 100 | 98 | 99 | 261,000 | 4,950 |
| 2001-01-26 | 103 | 103 | 99 | 99 | 186,000 | 4,950 |
| 2001-01-25 | 105 | 106 | 103 | 103 | 91,000 | 5,150 |
| 2001-01-24 | 107 | 107 | 105 | 105 | 69,000 | 5,250 |
| 2001-01-23 | 105 | 106 | 105 | 105 | 44,000 | 5,250 |
| 2001-01-22 | 105 | 106 | 105 | 105 | 32,000 | 5,250 |
| 2001-01-19 | 106 | 108 | 104 | 106 | 79,000 | 5,300 |
| 2001-01-18 | 107 | 108 | 105 | 106 | 71,000 | 5,300 |
| 2001-01-17 | 106 | 107 | 105 | 106 | 44,000 | 5,300 |
| 2001-01-16 | 104 | 107 | 104 | 107 | 47,000 | 5,350 |
| 2001-01-15 | 106 | 106 | 103 | 103 | 68,000 | 5,150 |
| 2001-01-12 | 105 | 107 | 102 | 107 | 96,000 | 5,350 |
| 2001-01-11 | 105 | 107 | 103 | 105 | 69,000 | 5,250 |
| 2001-01-10 | 107 | 108 | 102 | 102 | 114,000 | 5,100 |
| 2001-01-09 | 107 | 109 | 106 | 109 | 95,000 | 5,450 |
| 2001-01-05 | 105 | 109 | 105 | 107 | 96,000 | 5,350 |
| 2001-01-04 | 107 | 107 | 104 | 105 | 56,000 | 5,250 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
