1813 (株)不動テトラ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 84 | 86 | 80 | 84 | 3,461,000 | 4,200 |
| 2003-12-29 | 74 | 82 | 73 | 79 | 7,878,000 | 3,950 |
| 2003-12-26 | 62 | 73 | 62 | 72 | 4,461,000 | 3,600 |
| 2003-12-25 | 58 | 66 | 57 | 62 | 1,655,000 | 3,100 |
| 2003-12-24 | 57 | 59 | 57 | 58 | 957,000 | 2,900 |
| 2003-12-22 | 57 | 59 | 56 | 57 | 1,299,000 | 2,850 |
| 2003-12-19 | 62 | 63 | 58 | 59 | 1,782,000 | 2,950 |
| 2003-12-18 | 64 | 67 | 62 | 63 | 1,995,000 | 3,150 |
| 2003-12-17 | 72 | 72 | 66 | 67 | 2,312,000 | 3,350 |
| 2003-12-16 | 74 | 77 | 69 | 72 | 14,022,000 | 3,600 |
| 2003-12-15 | 58 | 74 | 56 | 72 | 9,906,000 | 3,600 |
| 2003-12-12 | 65 | 65 | 53 | 55 | 3,081,000 | 2,750 |
| 2003-12-11 | 66 | 68 | 64 | 65 | 894,000 | 3,250 |
| 2003-12-10 | 68 | 68 | 65 | 68 | 1,255,000 | 3,400 |
| 2003-12-09 | 68 | 69 | 67 | 68 | 699,000 | 3,400 |
| 2003-12-08 | 70 | 71 | 66 | 68 | 1,751,000 | 3,400 |
| 2003-12-05 | 77 | 77 | 70 | 72 | 1,154,000 | 3,600 |
| 2003-12-04 | 78 | 78 | 76 | 77 | 686,000 | 3,850 |
| 2003-12-03 | 78 | 79 | 77 | 79 | 713,000 | 3,950 |
| 2003-12-02 | 82 | 82 | 77 | 78 | 813,000 | 3,900 |
| 2003-12-01 | 79 | 81 | 73 | 81 | 1,531,000 | 4,050 |
| 2003-11-28 | 88 | 88 | 82 | 84 | 819,000 | 4,200 |
| 2003-11-27 | 92 | 92 | 88 | 88 | 556,000 | 4,400 |
| 2003-11-26 | 95 | 96 | 92 | 93 | 1,171,000 | 4,650 |
| 2003-11-25 | 92 | 92 | 86 | 90 | 2,282,000 | 4,500 |
| 2003-11-21 | 79 | 99 | 79 | 99 | 837,000 | 4,950 |
| 2003-11-20 | 83 | 86 | 80 | 82 | 663,000 | 4,100 |
| 2003-11-19 | 83 | 86 | 81 | 82 | 336,000 | 4,100 |
| 2003-11-18 | 78 | 86 | 77 | 83 | 522,000 | 4,150 |
| 2003-11-17 | 93 | 96 | 83 | 83 | 638,000 | 4,150 |
| 2003-11-14 | 97 | 98 | 95 | 97 | 312,000 | 4,850 |
| 2003-11-13 | 101 | 102 | 98 | 98 | 487,000 | 4,900 |
| 2003-11-12 | 98 | 103 | 96 | 98 | 912,000 | 4,900 |
| 2003-11-11 | 107 | 107 | 94 | 97 | 1,358,000 | 4,850 |
| 2003-11-10 | 113 | 113 | 108 | 109 | 423,000 | 5,450 |
| 2003-11-07 | 116 | 116 | 113 | 113 | 480,000 | 5,650 |
| 2003-11-06 | 120 | 120 | 116 | 116 | 562,000 | 5,800 |
| 2003-11-05 | 124 | 124 | 119 | 120 | 288,000 | 6,000 |
| 2003-11-04 | 122 | 124 | 122 | 123 | 240,000 | 6,150 |
| 2003-10-31 | 124 | 126 | 121 | 122 | 451,000 | 6,100 |
| 2003-10-30 | 125 | 126 | 123 | 125 | 206,000 | 6,250 |
| 2003-10-29 | 127 | 128 | 124 | 125 | 284,000 | 6,250 |
| 2003-10-28 | 122 | 126 | 120 | 124 | 669,000 | 6,200 |
| 2003-10-27 | 119 | 120 | 115 | 117 | 828,000 | 5,850 |
| 2003-10-24 | 123 | 127 | 122 | 122 | 561,000 | 6,100 |
| 2003-10-23 | 131 | 132 | 120 | 122 | 1,472,000 | 6,100 |
| 2003-10-22 | 134 | 136 | 133 | 133 | 432,000 | 6,650 |
| 2003-10-21 | 141 | 141 | 134 | 134 | 732,000 | 6,700 |
| 2003-10-20 | 135 | 141 | 132 | 141 | 1,102,000 | 7,050 |
| 2003-10-17 | 134 | 136 | 134 | 135 | 547,000 | 6,750 |
| 2003-10-16 | 138 | 138 | 134 | 135 | 627,000 | 6,750 |
| 2003-10-15 | 138 | 138 | 134 | 137 | 755,000 | 6,850 |
| 2003-10-14 | 143 | 143 | 139 | 139 | 886,000 | 6,950 |
| 2003-10-10 | 146 | 148 | 141 | 143 | 2,003,000 | 7,150 |
| 2003-10-09 | 135 | 145 | 134 | 144 | 2,947,000 | 7,200 |
| 2003-10-08 | 132 | 140 | 131 | 135 | 1,908,000 | 6,750 |
| 2003-10-07 | 139 | 140 | 133 | 134 | 1,456,000 | 6,700 |
| 2003-10-06 | 140 | 143 | 139 | 140 | 1,474,000 | 7,000 |
| 2003-10-03 | 146 | 147 | 141 | 143 | 1,583,000 | 7,150 |
| 2003-10-02 | 149 | 150 | 142 | 144 | 2,755,000 | 7,200 |
| 2003-10-01 | 140 | 149 | 136 | 149 | 3,355,000 | 7,450 |
| 2003-09-30 | 147 | 149 | 142 | 143 | 2,430,000 | 7,150 |
| 2003-09-29 | 149 | 154 | 143 | 148 | 6,608,000 | 7,400 |
| 2003-09-26 | 135 | 146 | 128 | 144 | 6,174,000 | 7,200 |
| 2003-09-25 | 132 | 135 | 126 | 126 | 2,278,000 | 6,300 |
| 2003-09-24 | 140 | 151 | 127 | 137 | 7,225,000 | 6,850 |
| 2003-09-22 | 139 | 147 | 135 | 138 | 8,464,000 | 6,900 |
| 2003-09-19 | 136 | 139 | 130 | 133 | 7,426,000 | 6,650 |
| 2003-09-18 | 114 | 132 | 114 | 131 | 8,107,000 | 6,550 |
| 2003-09-17 | 122 | 127 | 112 | 112 | 5,311,000 | 5,600 |
| 2003-09-16 | 108 | 119 | 106 | 117 | 8,208,000 | 5,850 |
| 2003-09-12 | 103 | 110 | 98 | 104 | 9,977,000 | 5,200 |
| 2003-09-11 | 92 | 102 | 91 | 99 | 1,839,000 | 4,950 |
| 2003-09-10 | 92 | 93 | 92 | 92 | 213,000 | 4,600 |
| 2003-09-09 | 92 | 93 | 91 | 93 | 250,000 | 4,650 |
| 2003-09-08 | 92 | 92 | 90 | 91 | 198,000 | 4,550 |
| 2003-09-05 | 89 | 91 | 88 | 89 | 157,000 | 4,450 |
| 2003-09-04 | 93 | 93 | 87 | 88 | 584,000 | 4,400 |
| 2003-09-03 | 94 | 94 | 90 | 91 | 394,000 | 4,550 |
| 2003-09-02 | 94 | 96 | 93 | 93 | 642,000 | 4,650 |
| 2003-09-01 | 93 | 95 | 93 | 94 | 183,000 | 4,700 |
| 2003-08-29 | 96 | 96 | 90 | 92 | 346,000 | 4,600 |
| 2003-08-28 | 98 | 98 | 96 | 96 | 166,000 | 4,800 |
| 2003-08-27 | 96 | 99 | 95 | 96 | 593,000 | 4,800 |
| 2003-08-26 | 95 | 96 | 93 | 96 | 260,000 | 4,800 |
| 2003-08-25 | 96 | 96 | 93 | 94 | 220,000 | 4,700 |
| 2003-08-22 | 96 | 96 | 95 | 95 | 237,000 | 4,750 |
| 2003-08-21 | 96 | 100 | 94 | 95 | 1,045,000 | 4,750 |
| 2003-08-20 | 95 | 98 | 93 | 96 | 491,000 | 4,800 |
| 2003-08-19 | 92 | 96 | 92 | 95 | 392,000 | 4,750 |
| 2003-08-18 | 89 | 92 | 89 | 91 | 291,000 | 4,550 |
| 2003-08-15 | 90 | 92 | 89 | 89 | 222,000 | 4,450 |
| 2003-08-14 | 87 | 89 | 86 | 87 | 148,000 | 4,350 |
| 2003-08-13 | 88 | 88 | 86 | 87 | 180,000 | 4,350 |
| 2003-08-12 | 85 | 86 | 84 | 85 | 182,000 | 4,250 |
| 2003-08-11 | 84 | 87 | 84 | 86 | 152,000 | 4,300 |
| 2003-08-08 | 85 | 87 | 84 | 84 | 220,000 | 4,200 |
| 2003-08-07 | 88 | 89 | 86 | 86 | 110,000 | 4,300 |
| 2003-08-06 | 86 | 88 | 86 | 86 | 130,000 | 4,300 |
| 2003-08-05 | 89 | 90 | 86 | 89 | 201,000 | 4,450 |
| 2003-08-04 | 93 | 93 | 90 | 91 | 243,000 | 4,550 |
| 2003-08-01 | 92 | 94 | 91 | 93 | 284,000 | 4,650 |
| 2003-07-31 | 92 | 93 | 91 | 91 | 290,000 | 4,550 |
| 2003-07-30 | 94 | 95 | 92 | 92 | 263,000 | 4,600 |
| 2003-07-29 | 93 | 95 | 91 | 94 | 591,000 | 4,700 |
| 2003-07-28 | 98 | 102 | 91 | 93 | 3,068,000 | 4,650 |
| 2003-07-25 | 86 | 86 | 83 | 83 | 74,000 | 4,150 |
| 2003-07-24 | 86 | 86 | 84 | 84 | 138,000 | 4,200 |
| 2003-07-23 | 83 | 85 | 83 | 85 | 80,000 | 4,250 |
| 2003-07-22 | 85 | 85 | 81 | 82 | 216,000 | 4,100 |
| 2003-07-18 | 81 | 86 | 81 | 82 | 412,000 | 4,100 |
| 2003-07-17 | 88 | 90 | 83 | 83 | 661,000 | 4,150 |
| 2003-07-16 | 95 | 96 | 92 | 92 | 231,000 | 4,600 |
| 2003-07-15 | 97 | 97 | 94 | 95 | 319,000 | 4,750 |
| 2003-07-14 | 93 | 97 | 92 | 94 | 307,000 | 4,700 |
| 2003-07-11 | 94 | 95 | 92 | 92 | 97,000 | 4,600 |
| 2003-07-10 | 92 | 97 | 92 | 95 | 287,000 | 4,750 |
| 2003-07-09 | 91 | 93 | 91 | 92 | 230,000 | 4,600 |
| 2003-07-08 | 93 | 95 | 91 | 91 | 303,000 | 4,550 |
| 2003-07-07 | 95 | 95 | 93 | 94 | 352,000 | 4,700 |
| 2003-07-04 | 92 | 96 | 91 | 93 | 342,000 | 4,650 |
| 2003-07-03 | 98 | 100 | 94 | 96 | 697,000 | 4,800 |
| 2003-07-02 | 99 | 101 | 96 | 98 | 749,000 | 4,900 |
| 2003-07-01 | 101 | 101 | 98 | 99 | 530,000 | 4,950 |
| 2003-06-30 | 102 | 103 | 99 | 101 | 435,000 | 5,050 |
| 2003-06-27 | 100 | 103 | 99 | 102 | 567,000 | 5,100 |
| 2003-06-26 | 100 | 102 | 99 | 99 | 361,000 | 4,950 |
| 2003-06-25 | 103 | 103 | 100 | 102 | 330,000 | 5,100 |
| 2003-06-24 | 104 | 105 | 101 | 101 | 548,000 | 5,050 |
| 2003-06-23 | 106 | 108 | 103 | 105 | 1,495,000 | 5,250 |
| 2003-06-20 | 97 | 105 | 96 | 104 | 2,112,000 | 5,200 |
| 2003-06-19 | 97 | 101 | 94 | 96 | 786,000 | 4,800 |
| 2003-06-18 | 98 | 99 | 94 | 95 | 421,000 | 4,750 |
| 2003-06-17 | 103 | 103 | 96 | 98 | 612,000 | 4,900 |
| 2003-06-16 | 99 | 102 | 99 | 102 | 381,000 | 5,100 |
| 2003-06-13 | 101 | 101 | 99 | 99 | 561,000 | 4,950 |
| 2003-06-12 | 104 | 104 | 99 | 102 | 903,000 | 5,100 |
| 2003-06-11 | 105 | 106 | 101 | 104 | 2,318,000 | 5,200 |
| 2003-06-10 | 95 | 107 | 95 | 106 | 4,384,000 | 5,300 |
| 2003-06-09 | 97 | 98 | 94 | 95 | 684,000 | 4,750 |
| 2003-06-06 | 92 | 96 | 92 | 96 | 895,000 | 4,800 |
| 2003-06-05 | 91 | 93 | 90 | 92 | 426,000 | 4,600 |
| 2003-06-04 | 95 | 95 | 91 | 91 | 672,000 | 4,550 |
| 2003-06-03 | 89 | 95 | 89 | 94 | 939,000 | 4,700 |
| 2003-06-02 | 90 | 92 | 90 | 90 | 310,000 | 4,500 |
| 2003-05-30 | 91 | 92 | 89 | 90 | 603,000 | 4,500 |
| 2003-05-29 | 94 | 94 | 91 | 92 | 409,000 | 4,600 |
| 2003-05-28 | 96 | 96 | 92 | 93 | 245,000 | 4,650 |
| 2003-05-27 | 96 | 98 | 93 | 94 | 1,071,000 | 4,700 |
| 2003-05-26 | 91 | 93 | 90 | 93 | 1,048,000 | 4,650 |
| 2003-05-23 | 97 | 98 | 95 | 96 | 461,000 | 4,800 |
| 2003-05-22 | 99 | 103 | 95 | 97 | 903,000 | 4,850 |
| 2003-05-21 | 95 | 100 | 93 | 98 | 1,348,000 | 4,900 |
| 2003-05-20 | 97 | 98 | 94 | 96 | 1,071,000 | 4,800 |
| 2003-05-19 | 99 | 100 | 96 | 99 | 961,000 | 4,950 |
| 2003-05-16 | 102 | 104 | 100 | 102 | 990,000 | 5,100 |
| 2003-05-15 | 102 | 104 | 99 | 101 | 825,000 | 5,050 |
| 2003-05-14 | 102 | 104 | 101 | 103 | 1,157,000 | 5,150 |
| 2003-05-13 | 108 | 109 | 103 | 103 | 1,789,000 | 5,150 |
| 2003-05-12 | 101 | 109 | 101 | 104 | 5,019,000 | 5,200 |
| 2003-05-09 | 98 | 101 | 97 | 100 | 2,443,000 | 5,000 |
| 2003-05-08 | 103 | 103 | 99 | 100 | 3,097,000 | 5,000 |
| 2003-05-07 | 98 | 104 | 97 | 102 | 5,818,000 | 5,100 |
| 2003-05-06 | 114 | 115 | 100 | 101 | 9,079,000 | 5,050 |
| 2003-05-02 | 97 | 113 | 97 | 108 | 22,770,000 | 5,400 |
| 2003-05-01 | 94 | 98 | 88 | 96 | 11,103,000 | 4,800 |
| 2003-04-30 | 80 | 82 | 78 | 81 | 351,000 | 4,050 |
| 2003-04-28 | 77 | 80 | 76 | 79 | 483,000 | 3,950 |
| 2003-04-25 | 80 | 87 | 80 | 82 | 1,080,000 | 4,100 |
| 2003-04-24 | 77 | 86 | 75 | 84 | 1,199,000 | 4,200 |
| 2003-04-23 | 85 | 87 | 75 | 77 | 608,000 | 3,850 |
| 2003-04-22 | 95 | 95 | 83 | 83 | 1,429,000 | 4,150 |
| 2003-04-21 | 77 | 94 | 76 | 88 | 1,981,000 | 4,400 |
| 2003-04-18 | 74 | 78 | 74 | 75 | 473,000 | 3,750 |
| 2003-04-17 | 73 | 76 | 72 | 75 | 445,000 | 3,750 |
| 2003-04-16 | 78 | 79 | 74 | 74 | 560,000 | 3,700 |
| 2003-04-15 | 80 | 80 | 77 | 79 | 362,000 | 3,950 |
| 2003-04-14 | 78 | 80 | 76 | 78 | 554,000 | 3,900 |
| 2003-04-11 | 77 | 82 | 74 | 78 | 2,377,000 | 3,900 |
| 2003-04-10 | 72 | 75 | 69 | 73 | 1,226,000 | 3,650 |
| 2003-04-09 | 82 | 83 | 75 | 76 | 2,461,000 | 3,800 |
| 2003-04-08 | 95 | 95 | 82 | 85 | 5,559,000 | 4,250 |
| 2003-04-07 | 68 | 91 | 67 | 91 | 9,235,000 | 4,550 |
| 2003-04-04 | 59 | 62 | 57 | 61 | 671,000 | 3,050 |
| 2003-04-03 | 54 | 58 | 54 | 57 | 292,000 | 2,850 |
| 2003-04-02 | 54 | 54 | 52 | 53 | 174,000 | 2,650 |
| 2003-04-01 | 52 | 53 | 52 | 53 | 90,000 | 2,650 |
| 2003-03-31 | 55 | 55 | 50 | 50 | 226,000 | 2,500 |
| 2003-03-28 | 54 | 55 | 52 | 55 | 98,000 | 2,750 |
| 2003-03-27 | 51 | 54 | 50 | 54 | 160,000 | 2,700 |
| 2003-03-26 | 49 | 52 | 49 | 52 | 113,000 | 2,600 |
| 2003-03-25 | 53 | 53 | 50 | 50 | 125,000 | 2,500 |
| 2003-03-24 | 50 | 54 | 50 | 54 | 237,000 | 2,700 |
| 2003-03-20 | 49 | 50 | 49 | 49 | 64,000 | 2,450 |
| 2003-03-19 | 49 | 49 | 47 | 49 | 39,000 | 2,450 |
| 2003-03-18 | 50 | 50 | 48 | 49 | 30,000 | 2,450 |
| 2003-03-17 | 50 | 50 | 48 | 49 | 121,000 | 2,450 |
| 2003-03-14 | 47 | 50 | 47 | 50 | 378,000 | 2,500 |
| 2003-03-13 | 52 | 52 | 50 | 50 | 56,000 | 2,500 |
| 2003-03-12 | 48 | 51 | 48 | 50 | 119,000 | 2,500 |
| 2003-03-11 | 47 | 50 | 47 | 48 | 151,000 | 2,400 |
| 2003-03-10 | 53 | 54 | 47 | 49 | 262,000 | 2,450 |
| 2003-03-07 | 56 | 63 | 55 | 55 | 220,000 | 2,750 |
| 2003-03-06 | 59 | 60 | 57 | 57 | 75,000 | 2,850 |
| 2003-03-05 | 62 | 62 | 59 | 59 | 160,000 | 2,950 |
| 2003-03-04 | 60 | 62 | 59 | 61 | 232,000 | 3,050 |
| 2003-03-03 | 58 | 59 | 57 | 58 | 125,000 | 2,900 |
| 2003-02-28 | 56 | 57 | 55 | 57 | 70,000 | 2,850 |
| 2003-02-27 | 56 | 57 | 53 | 56 | 172,000 | 2,800 |
| 2003-02-26 | 55 | 58 | 55 | 56 | 85,000 | 2,800 |
| 2003-02-25 | 60 | 60 | 55 | 56 | 323,000 | 2,800 |
| 2003-02-24 | 62 | 63 | 60 | 60 | 281,000 | 3,000 |
| 2003-02-21 | 60 | 64 | 60 | 62 | 453,000 | 3,100 |
| 2003-02-20 | 58 | 60 | 58 | 60 | 180,000 | 3,000 |
| 2003-02-19 | 58 | 59 | 57 | 57 | 140,000 | 2,850 |
| 2003-02-18 | 58 | 59 | 57 | 58 | 105,000 | 2,900 |
| 2003-02-17 | 58 | 60 | 57 | 58 | 247,000 | 2,900 |
| 2003-02-14 | 60 | 61 | 57 | 58 | 726,000 | 2,900 |
| 2003-02-13 | 56 | 66 | 56 | 60 | 2,093,000 | 3,000 |
| 2003-02-12 | 50 | 55 | 50 | 55 | 498,000 | 2,750 |
| 2003-02-10 | 50 | 51 | 50 | 50 | 89,000 | 2,500 |
| 2003-02-07 | 49 | 50 | 49 | 50 | 60,000 | 2,500 |
| 2003-02-06 | 49 | 50 | 49 | 49 | 54,000 | 2,450 |
| 2003-02-05 | 50 | 50 | 49 | 49 | 157,000 | 2,450 |
| 2003-02-04 | 49 | 50 | 49 | 50 | 107,000 | 2,500 |
| 2003-02-03 | 47 | 49 | 47 | 49 | 178,000 | 2,450 |
| 2003-01-31 | 47 | 49 | 46 | 47 | 256,000 | 2,350 |
| 2003-01-30 | 48 | 48 | 46 | 47 | 225,000 | 2,350 |
| 2003-01-29 | 49 | 50 | 47 | 47 | 182,000 | 2,350 |
| 2003-01-28 | 49 | 50 | 48 | 49 | 217,000 | 2,450 |
| 2003-01-27 | 47 | 50 | 47 | 49 | 97,000 | 2,450 |
| 2003-01-24 | 50 | 51 | 48 | 50 | 200,000 | 2,500 |
| 2003-01-23 | 47 | 51 | 47 | 50 | 268,000 | 2,500 |
| 2003-01-22 | 55 | 55 | 51 | 52 | 288,000 | 2,600 |
| 2003-01-21 | 50 | 54 | 49 | 54 | 327,000 | 2,700 |
| 2003-01-20 | 45 | 48 | 45 | 48 | 220,000 | 2,400 |
| 2003-01-17 | 46 | 48 | 45 | 47 | 286,000 | 2,350 |
| 2003-01-16 | 42 | 46 | 41 | 46 | 387,000 | 2,300 |
| 2003-01-15 | 39 | 42 | 39 | 41 | 180,000 | 2,050 |
| 2003-01-14 | 39 | 40 | 39 | 40 | 55,000 | 2,000 |
| 2003-01-10 | 38 | 40 | 38 | 40 | 140,000 | 2,000 |
| 2003-01-09 | 40 | 40 | 38 | 39 | 87,000 | 1,950 |
| 2003-01-08 | 41 | 42 | 39 | 40 | 189,000 | 2,000 |
| 2003-01-07 | 40 | 41 | 40 | 41 | 98,000 | 2,050 |
| 2003-01-06 | 39 | 40 | 39 | 39 | 119,000 | 1,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
