1813 (株)不動テトラ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 37 | 39 | 36 | 39 | 23,000 | 1,950 |
| 2002-12-27 | 35 | 38 | 35 | 37 | 97,000 | 1,850 |
| 2002-12-26 | 35 | 36 | 35 | 35 | 57,000 | 1,750 |
| 2002-12-25 | 35 | 36 | 34 | 36 | 97,000 | 1,800 |
| 2002-12-24 | 34 | 35 | 34 | 34 | 103,000 | 1,700 |
| 2002-12-20 | 35 | 36 | 34 | 35 | 113,000 | 1,750 |
| 2002-12-19 | 34 | 35 | 33 | 35 | 99,000 | 1,750 |
| 2002-12-18 | 35 | 36 | 34 | 34 | 107,000 | 1,700 |
| 2002-12-17 | 36 | 36 | 35 | 35 | 143,000 | 1,750 |
| 2002-12-16 | 36 | 36 | 36 | 36 | 208,000 | 1,800 |
| 2002-12-13 | 35 | 38 | 35 | 36 | 275,000 | 1,800 |
| 2002-12-12 | 36 | 38 | 36 | 38 | 161,000 | 1,900 |
| 2002-12-11 | 38 | 39 | 35 | 36 | 182,000 | 1,800 |
| 2002-12-10 | 35 | 38 | 35 | 38 | 92,000 | 1,900 |
| 2002-12-09 | 35 | 36 | 35 | 35 | 45,000 | 1,750 |
| 2002-12-06 | 36 | 37 | 35 | 36 | 147,000 | 1,800 |
| 2002-12-05 | 38 | 39 | 37 | 37 | 96,000 | 1,850 |
| 2002-12-04 | 38 | 39 | 37 | 38 | 200,000 | 1,900 |
| 2002-12-03 | 37 | 41 | 36 | 39 | 470,000 | 1,950 |
| 2002-12-02 | 35 | 37 | 35 | 36 | 149,000 | 1,800 |
| 2002-11-29 | 36 | 37 | 35 | 35 | 202,000 | 1,750 |
| 2002-11-28 | 35 | 36 | 34 | 36 | 131,000 | 1,800 |
| 2002-11-27 | 34 | 36 | 33 | 35 | 156,000 | 1,750 |
| 2002-11-26 | 34 | 38 | 34 | 36 | 192,000 | 1,800 |
| 2002-11-25 | 32 | 38 | 32 | 37 | 505,000 | 1,850 |
| 2002-11-22 | 32 | 32 | 30 | 31 | 267,000 | 1,550 |
| 2002-11-21 | 29 | 31 | 28 | 30 | 506,000 | 1,500 |
| 2002-11-20 | 27 | 30 | 26 | 27 | 300,000 | 1,350 |
| 2002-11-19 | 26 | 30 | 25 | 30 | 639,000 | 1,500 |
| 2002-11-18 | 30 | 30 | 21 | 26 | 624,000 | 1,300 |
| 2002-11-15 | 34 | 34 | 30 | 31 | 186,000 | 1,550 |
| 2002-11-14 | 35 | 36 | 32 | 34 | 173,000 | 1,700 |
| 2002-11-13 | 37 | 37 | 36 | 36 | 99,000 | 1,800 |
| 2002-11-12 | 38 | 39 | 35 | 39 | 129,000 | 1,950 |
| 2002-11-11 | 40 | 40 | 37 | 38 | 73,000 | 1,900 |
| 2002-11-08 | 40 | 42 | 40 | 40 | 76,000 | 2,000 |
| 2002-11-07 | 41 | 42 | 40 | 42 | 109,000 | 2,100 |
| 2002-11-06 | 40 | 41 | 39 | 41 | 129,000 | 2,050 |
| 2002-11-05 | 42 | 43 | 39 | 40 | 430,000 | 2,000 |
| 2002-11-01 | 43 | 43 | 42 | 42 | 80,000 | 2,100 |
| 2002-10-31 | 44 | 44 | 42 | 42 | 16,000 | 2,100 |
| 2002-10-30 | 42 | 44 | 42 | 43 | 117,000 | 2,150 |
| 2002-10-29 | 42 | 45 | 42 | 43 | 81,000 | 2,150 |
| 2002-10-28 | 43 | 45 | 42 | 45 | 66,000 | 2,250 |
| 2002-10-25 | 45 | 45 | 43 | 43 | 87,000 | 2,150 |
| 2002-10-24 | 43 | 45 | 43 | 44 | 94,000 | 2,200 |
| 2002-10-23 | 43 | 44 | 43 | 44 | 74,000 | 2,200 |
| 2002-10-22 | 44 | 44 | 43 | 43 | 108,000 | 2,150 |
| 2002-10-21 | 45 | 47 | 42 | 44 | 646,000 | 2,200 |
| 2002-10-18 | 47 | 48 | 45 | 48 | 99,000 | 2,400 |
| 2002-10-17 | 47 | 48 | 45 | 45 | 118,000 | 2,250 |
| 2002-10-16 | 48 | 49 | 47 | 47 | 25,000 | 2,350 |
| 2002-10-15 | 49 | 49 | 45 | 48 | 78,000 | 2,400 |
| 2002-10-11 | 47 | 49 | 46 | 48 | 46,000 | 2,400 |
| 2002-10-10 | 46 | 47 | 45 | 47 | 113,000 | 2,350 |
| 2002-10-09 | 48 | 48 | 46 | 46 | 78,000 | 2,300 |
| 2002-10-08 | 47 | 50 | 47 | 47 | 131,000 | 2,350 |
| 2002-10-07 | 50 | 51 | 48 | 48 | 164,000 | 2,400 |
| 2002-10-04 | 50 | 52 | 50 | 52 | 136,000 | 2,600 |
| 2002-10-03 | 52 | 52 | 51 | 52 | 76,000 | 2,600 |
| 2002-10-02 | 53 | 53 | 52 | 52 | 74,000 | 2,600 |
| 2002-10-01 | 52 | 53 | 52 | 52 | 120,000 | 2,600 |
| 2002-09-30 | 51 | 52 | 51 | 52 | 81,000 | 2,600 |
| 2002-09-27 | 52 | 53 | 51 | 53 | 97,000 | 2,650 |
| 2002-09-26 | 50 | 52 | 50 | 51 | 141,000 | 2,550 |
| 2002-09-25 | 51 | 51 | 50 | 51 | 85,000 | 2,550 |
| 2002-09-24 | 52 | 53 | 50 | 53 | 94,000 | 2,650 |
| 2002-09-20 | 50 | 52 | 50 | 52 | 98,000 | 2,600 |
| 2002-09-19 | 52 | 53 | 50 | 50 | 132,000 | 2,500 |
| 2002-09-18 | 51 | 53 | 51 | 51 | 72,000 | 2,550 |
| 2002-09-17 | 52 | 53 | 51 | 53 | 45,000 | 2,650 |
| 2002-09-13 | 54 | 54 | 50 | 51 | 249,000 | 2,550 |
| 2002-09-12 | 52 | 54 | 52 | 52 | 136,000 | 2,600 |
| 2002-09-11 | 54 | 55 | 50 | 50 | 198,000 | 2,500 |
| 2002-09-10 | 53 | 55 | 52 | 55 | 137,000 | 2,750 |
| 2002-09-09 | 48 | 53 | 48 | 51 | 113,000 | 2,550 |
| 2002-09-06 | 49 | 49 | 47 | 48 | 180,000 | 2,400 |
| 2002-09-05 | 52 | 53 | 50 | 50 | 125,000 | 2,500 |
| 2002-09-04 | 51 | 52 | 50 | 52 | 94,000 | 2,600 |
| 2002-09-03 | 52 | 54 | 51 | 54 | 161,000 | 2,700 |
| 2002-09-02 | 57 | 57 | 53 | 53 | 155,000 | 2,650 |
| 2002-08-30 | 57 | 57 | 53 | 57 | 153,000 | 2,850 |
| 2002-08-29 | 57 | 57 | 56 | 56 | 61,000 | 2,800 |
| 2002-08-28 | 59 | 59 | 56 | 56 | 77,000 | 2,800 |
| 2002-08-27 | 58 | 60 | 58 | 59 | 70,000 | 2,950 |
| 2002-08-26 | 58 | 60 | 58 | 58 | 70,000 | 2,900 |
| 2002-08-23 | 58 | 60 | 58 | 59 | 97,000 | 2,950 |
| 2002-08-22 | 60 | 60 | 58 | 58 | 75,000 | 2,900 |
| 2002-08-21 | 58 | 61 | 58 | 61 | 95,000 | 3,050 |
| 2002-08-20 | 61 | 62 | 60 | 60 | 38,000 | 3,000 |
| 2002-08-19 | 61 | 62 | 61 | 61 | 67,000 | 3,050 |
| 2002-08-16 | 62 | 63 | 61 | 61 | 57,000 | 3,050 |
| 2002-08-15 | 63 | 64 | 62 | 63 | 86,000 | 3,150 |
| 2002-08-14 | 62 | 65 | 62 | 64 | 74,000 | 3,200 |
| 2002-08-13 | 63 | 65 | 63 | 63 | 51,000 | 3,150 |
| 2002-08-12 | 66 | 66 | 63 | 63 | 72,000 | 3,150 |
| 2002-08-09 | 63 | 66 | 62 | 66 | 105,000 | 3,300 |
| 2002-08-08 | 63 | 64 | 62 | 62 | 22,000 | 3,100 |
| 2002-08-07 | 63 | 65 | 62 | 62 | 39,000 | 3,100 |
| 2002-08-06 | 63 | 63 | 62 | 63 | 55,000 | 3,150 |
| 2002-08-05 | 64 | 65 | 64 | 64 | 44,000 | 3,200 |
| 2002-08-02 | 64 | 65 | 63 | 64 | 145,000 | 3,200 |
| 2002-08-01 | 62 | 64 | 62 | 63 | 35,000 | 3,150 |
| 2002-07-31 | 63 | 63 | 62 | 62 | 36,000 | 3,100 |
| 2002-07-30 | 62 | 64 | 62 | 62 | 48,000 | 3,100 |
| 2002-07-29 | 62 | 64 | 62 | 62 | 77,000 | 3,100 |
| 2002-07-26 | 64 | 66 | 62 | 62 | 65,000 | 3,100 |
| 2002-07-25 | 67 | 67 | 62 | 63 | 97,000 | 3,150 |
| 2002-07-24 | 62 | 67 | 62 | 67 | 231,000 | 3,350 |
| 2002-07-23 | 63 | 63 | 60 | 61 | 78,000 | 3,050 |
| 2002-07-22 | 63 | 63 | 61 | 61 | 106,000 | 3,050 |
| 2002-07-19 | 63 | 63 | 62 | 62 | 74,000 | 3,100 |
| 2002-07-18 | 62 | 63 | 62 | 62 | 64,000 | 3,100 |
| 2002-07-17 | 62 | 64 | 62 | 64 | 75,000 | 3,200 |
| 2002-07-16 | 62 | 64 | 62 | 62 | 72,000 | 3,100 |
| 2002-07-15 | 63 | 63 | 62 | 62 | 95,000 | 3,100 |
| 2002-07-12 | 62 | 65 | 62 | 63 | 66,000 | 3,150 |
| 2002-07-11 | 61 | 62 | 61 | 62 | 60,000 | 3,100 |
| 2002-07-10 | 64 | 64 | 62 | 62 | 37,000 | 3,100 |
| 2002-07-09 | 63 | 64 | 62 | 64 | 37,000 | 3,200 |
| 2002-07-08 | 62 | 65 | 62 | 63 | 117,000 | 3,150 |
| 2002-07-05 | 66 | 66 | 60 | 60 | 144,000 | 3,000 |
| 2002-07-04 | 65 | 67 | 65 | 66 | 68,000 | 3,300 |
| 2002-07-03 | 64 | 64 | 62 | 64 | 57,000 | 3,200 |
| 2002-07-02 | 63 | 64 | 62 | 64 | 138,000 | 3,200 |
| 2002-07-01 | 63 | 64 | 62 | 63 | 29,000 | 3,150 |
| 2002-06-28 | 61 | 64 | 61 | 62 | 67,000 | 3,100 |
| 2002-06-27 | 62 | 62 | 60 | 60 | 119,000 | 3,000 |
| 2002-06-26 | 63 | 64 | 62 | 62 | 29,000 | 3,100 |
| 2002-06-25 | 65 | 65 | 62 | 62 | 47,000 | 3,100 |
| 2002-06-24 | 63 | 64 | 62 | 63 | 53,000 | 3,150 |
| 2002-06-21 | 63 | 65 | 62 | 63 | 63,000 | 3,150 |
| 2002-06-20 | 62 | 65 | 62 | 63 | 40,000 | 3,150 |
| 2002-06-19 | 66 | 66 | 63 | 63 | 74,000 | 3,150 |
| 2002-06-18 | 65 | 66 | 64 | 66 | 58,000 | 3,300 |
| 2002-06-17 | 66 | 67 | 64 | 64 | 116,000 | 3,200 |
| 2002-06-14 | 66 | 67 | 66 | 66 | 275,000 | 3,300 |
| 2002-06-13 | 67 | 68 | 66 | 66 | 134,000 | 3,300 |
| 2002-06-12 | 68 | 68 | 67 | 67 | 23,000 | 3,350 |
| 2002-06-11 | 68 | 69 | 67 | 69 | 49,000 | 3,450 |
| 2002-06-10 | 68 | 70 | 68 | 68 | 87,000 | 3,400 |
| 2002-06-07 | 71 | 71 | 68 | 69 | 162,000 | 3,450 |
| 2002-06-06 | 73 | 73 | 70 | 70 | 129,000 | 3,500 |
| 2002-06-05 | 72 | 72 | 70 | 72 | 193,000 | 3,600 |
| 2002-06-04 | 71 | 72 | 70 | 71 | 205,000 | 3,550 |
| 2002-06-03 | 69 | 70 | 69 | 70 | 37,000 | 3,500 |
| 2002-05-31 | 69 | 70 | 68 | 68 | 68,000 | 3,400 |
| 2002-05-30 | 70 | 71 | 69 | 70 | 104,000 | 3,500 |
| 2002-05-29 | 71 | 72 | 70 | 70 | 106,000 | 3,500 |
| 2002-05-28 | 69 | 71 | 69 | 71 | 157,000 | 3,550 |
| 2002-05-27 | 69 | 70 | 68 | 69 | 148,000 | 3,450 |
| 2002-05-24 | 70 | 70 | 67 | 67 | 137,000 | 3,350 |
| 2002-05-23 | 68 | 70 | 66 | 68 | 341,000 | 3,400 |
| 2002-05-22 | 62 | 68 | 62 | 67 | 204,000 | 3,350 |
| 2002-05-21 | 63 | 63 | 61 | 62 | 61,000 | 3,100 |
| 2002-05-20 | 60 | 63 | 60 | 61 | 82,000 | 3,050 |
| 2002-05-17 | 60 | 61 | 59 | 59 | 116,000 | 2,950 |
| 2002-05-16 | 60 | 61 | 59 | 61 | 91,000 | 3,050 |
| 2002-05-15 | 59 | 60 | 59 | 59 | 92,000 | 2,950 |
| 2002-05-14 | 59 | 59 | 58 | 59 | 78,000 | 2,950 |
| 2002-05-13 | 59 | 60 | 58 | 58 | 145,000 | 2,900 |
| 2002-05-10 | 57 | 60 | 57 | 60 | 213,000 | 3,000 |
| 2002-05-09 | 59 | 60 | 57 | 57 | 241,000 | 2,850 |
| 2002-05-08 | 60 | 60 | 59 | 59 | 155,000 | 2,950 |
| 2002-05-07 | 62 | 63 | 56 | 60 | 734,000 | 3,000 |
| 2002-05-02 | 64 | 64 | 52 | 58 | 1,623,000 | 2,900 |
| 2002-05-01 | 69 | 69 | 62 | 62 | 284,000 | 3,100 |
| 2002-04-30 | 69 | 70 | 69 | 69 | 26,000 | 3,450 |
| 2002-04-26 | 70 | 70 | 69 | 69 | 45,000 | 3,450 |
| 2002-04-25 | 70 | 70 | 69 | 69 | 56,000 | 3,450 |
| 2002-04-24 | 69 | 70 | 69 | 69 | 71,000 | 3,450 |
| 2002-04-23 | 71 | 71 | 71 | 71 | 58,000 | 3,550 |
| 2002-04-22 | 72 | 72 | 71 | 72 | 80,000 | 3,600 |
| 2002-04-19 | 71 | 72 | 71 | 72 | 64,000 | 3,600 |
| 2002-04-18 | 72 | 72 | 71 | 71 | 42,000 | 3,550 |
| 2002-04-17 | 72 | 73 | 71 | 72 | 52,000 | 3,600 |
| 2002-04-16 | 71 | 73 | 71 | 72 | 26,000 | 3,600 |
| 2002-04-15 | 71 | 72 | 71 | 72 | 52,000 | 3,600 |
| 2002-04-12 | 72 | 72 | 71 | 72 | 52,000 | 3,600 |
| 2002-04-11 | 73 | 74 | 71 | 71 | 43,000 | 3,550 |
| 2002-04-10 | 72 | 74 | 72 | 74 | 72,000 | 3,700 |
| 2002-04-09 | 74 | 75 | 72 | 72 | 50,000 | 3,600 |
| 2002-04-08 | 75 | 75 | 73 | 74 | 51,000 | 3,700 |
| 2002-04-05 | 72 | 73 | 71 | 72 | 69,000 | 3,600 |
| 2002-04-04 | 71 | 73 | 71 | 71 | 105,000 | 3,550 |
| 2002-04-03 | 70 | 71 | 69 | 71 | 95,000 | 3,550 |
| 2002-04-02 | 72 | 72 | 70 | 71 | 193,000 | 3,550 |
| 2002-04-01 | 72 | 73 | 71 | 71 | 81,000 | 3,550 |
| 2002-03-29 | 74 | 75 | 71 | 71 | 87,000 | 3,550 |
| 2002-03-28 | 74 | 77 | 74 | 74 | 27,000 | 3,700 |
| 2002-03-27 | 73 | 77 | 73 | 77 | 38,000 | 3,850 |
| 2002-03-26 | 76 | 76 | 74 | 75 | 22,000 | 3,750 |
| 2002-03-25 | 77 | 77 | 73 | 74 | 72,000 | 3,700 |
| 2002-03-22 | 78 | 78 | 75 | 77 | 49,000 | 3,850 |
| 2002-03-20 | 80 | 80 | 76 | 77 | 75,000 | 3,850 |
| 2002-03-19 | 77 | 79 | 77 | 79 | 50,000 | 3,950 |
| 2002-03-18 | 77 | 78 | 76 | 77 | 87,000 | 3,850 |
| 2002-03-15 | 78 | 78 | 74 | 76 | 132,000 | 3,800 |
| 2002-03-14 | 79 | 79 | 76 | 77 | 39,000 | 3,850 |
| 2002-03-13 | 77 | 80 | 75 | 80 | 82,000 | 4,000 |
| 2002-03-12 | 81 | 81 | 78 | 78 | 76,000 | 3,900 |
| 2002-03-11 | 76 | 81 | 76 | 81 | 82,000 | 4,050 |
| 2002-03-08 | 80 | 81 | 72 | 73 | 374,000 | 3,650 |
| 2002-03-07 | 76 | 79 | 75 | 79 | 78,000 | 3,950 |
| 2002-03-06 | 78 | 79 | 75 | 75 | 131,000 | 3,750 |
| 2002-03-05 | 86 | 87 | 76 | 76 | 272,000 | 3,800 |
| 2002-03-04 | 79 | 84 | 79 | 84 | 259,000 | 4,200 |
| 2002-03-01 | 75 | 79 | 75 | 79 | 91,000 | 3,950 |
| 2002-02-28 | 73 | 75 | 71 | 72 | 152,000 | 3,600 |
| 2002-02-27 | 69 | 75 | 69 | 75 | 236,000 | 3,750 |
| 2002-02-26 | 73 | 73 | 67 | 70 | 121,000 | 3,500 |
| 2002-02-25 | 71 | 72 | 70 | 72 | 126,000 | 3,600 |
| 2002-02-22 | 75 | 75 | 71 | 73 | 103,000 | 3,650 |
| 2002-02-21 | 73 | 74 | 71 | 74 | 119,000 | 3,700 |
| 2002-02-20 | 72 | 75 | 71 | 73 | 47,000 | 3,650 |
| 2002-02-19 | 73 | 74 | 72 | 74 | 113,000 | 3,700 |
| 2002-02-18 | 75 | 76 | 73 | 74 | 113,000 | 3,700 |
| 2002-02-15 | 76 | 78 | 74 | 77 | 105,000 | 3,850 |
| 2002-02-14 | 78 | 80 | 76 | 76 | 77,000 | 3,800 |
| 2002-02-13 | 74 | 78 | 74 | 77 | 93,000 | 3,850 |
| 2002-02-12 | 78 | 79 | 74 | 75 | 79,000 | 3,750 |
| 2002-02-08 | 78 | 78 | 73 | 73 | 89,000 | 3,650 |
| 2002-02-07 | 73 | 73 | 72 | 73 | 22,000 | 3,650 |
| 2002-02-06 | 70 | 74 | 70 | 74 | 92,000 | 3,700 |
| 2002-02-05 | 72 | 72 | 70 | 71 | 44,000 | 3,550 |
| 2002-02-04 | 75 | 76 | 73 | 73 | 71,000 | 3,650 |
| 2002-02-01 | 75 | 76 | 75 | 75 | 46,000 | 3,750 |
| 2002-01-31 | 73 | 76 | 71 | 75 | 96,000 | 3,750 |
| 2002-01-30 | 73 | 73 | 72 | 73 | 51,000 | 3,650 |
| 2002-01-29 | 78 | 78 | 73 | 73 | 31,000 | 3,650 |
| 2002-01-28 | 76 | 78 | 73 | 78 | 44,000 | 3,900 |
| 2002-01-25 | 77 | 77 | 73 | 76 | 44,000 | 3,800 |
| 2002-01-24 | 72 | 80 | 71 | 77 | 86,000 | 3,850 |
| 2002-01-23 | 75 | 78 | 73 | 73 | 74,000 | 3,650 |
| 2002-01-22 | 76 | 77 | 72 | 75 | 57,000 | 3,750 |
| 2002-01-21 | 78 | 80 | 70 | 78 | 70,000 | 3,900 |
| 2002-01-18 | 71 | 79 | 70 | 79 | 40,000 | 3,950 |
| 2002-01-17 | 72 | 78 | 71 | 71 | 106,000 | 3,550 |
| 2002-01-16 | 66 | 74 | 66 | 72 | 29,000 | 3,600 |
| 2002-01-15 | 75 | 75 | 72 | 72 | 128,000 | 3,600 |
| 2002-01-11 | 83 | 83 | 78 | 78 | 86,000 | 3,900 |
| 2002-01-10 | 89 | 90 | 83 | 83 | 166,000 | 4,150 |
| 2002-01-09 | 87 | 89 | 87 | 89 | 53,000 | 4,450 |
| 2002-01-08 | 87 | 90 | 87 | 87 | 170,000 | 4,350 |
| 2002-01-07 | 82 | 87 | 82 | 87 | 41,000 | 4,350 |
| 2002-01-04 | 78 | 82 | 77 | 82 | 135,000 | 4,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
