1813 (株)不動テトラの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	222	236	221	228	2,628,500	2,280
2004-12-29	226	226	220	222	996,500	2,220
2004-12-28	215	226	215	221	1,415,600	2,210
2004-12-27	218	219	212	214	933,800	2,140
2004-12-24	213	219	212	216	1,473,300	2,160
2004-12-22	223	224	212	215	1,156,200	2,150
2004-12-21	214	224	214	220	1,315,000	2,200
2004-12-20	215	215	210	213	1,050,500	2,130
2004-12-17	219	220	215	216	1,044,500	2,160
2004-12-16	224	226	218	223	1,447,500	2,230
2004-12-15	214	229	214	227	3,681,200	2,270
2004-12-14	212	214	201	209	2,342,700	2,090
2004-12-13	224	225	215	216	1,655,800	2,160
2004-12-10	235	237	227	227	1,239,100	2,270
2004-12-09	241	244	233	240	1,116,000	2,400
2004-12-08	242	247	237	244	827,700	2,440
2004-12-07	256	256	247	249	1,289,000	2,490
2004-12-06	258	259	256	257	362,000	2,570
2004-12-03	260	265	258	258	1,071,700	2,580
2004-12-02	258	260	256	258	522,800	2,580
2004-12-01	259	260	255	256	593,000	2,560
2004-11-30	258	261	257	259	529,600	2,590
2004-11-29	258	261	253	257	790,000	2,570
2004-11-26	257	260	255	256	561,800	2,560
2004-11-25	261	266	255	257	1,038,300	2,570
2004-11-24	260	263	257	260	632,100	2,600
2004-11-22	262	262	256	259	750,500	2,590
2004-11-19	266	268	264	264	504,000	2,640
2004-11-18	273	274	264	266	1,247,000	2,660
2004-11-17	271	274	270	272	612,400	2,720
2004-11-16	277	277	270	273	848,900	2,730
2004-11-15	270	277	269	275	1,437,800	2,750
2004-11-12	267	272	266	267	1,238,000	2,670
2004-11-11	279	281	267	269	1,655,600	2,690
2004-11-10	274	283	274	280	1,517,800	2,800
2004-11-09	278	281	272	274	1,145,400	2,740
2004-11-08	286	286	275	278	2,912,200	2,780
2004-11-05	293	294	283	286	1,835,300	2,860
2004-11-04	290	295	289	292	1,781,000	2,920
2004-11-02	295	296	285	289	2,410,300	2,890
2004-11-01	287	301	283	295	4,935,300	2,950
2004-10-29	296	303	290	290	7,286,200	2,900
2004-10-28	301	310	293	295	14,879,900	2,950
2004-10-27	294	311	279	311	25,896,300	3,110
2004-10-26	305	314	286	290	18,687,500	2,900
2004-10-25	306	338	286	288	45,117,100	2,880
2004-10-22	262	265	260	261	308,700	2,610
2004-10-21	258	267	257	257	703,400	2,570
2004-10-20	264	266	256	258	780,300	2,580
2004-10-19	266	270	264	268	627,700	2,680
2004-10-18	274	274	265	266	561,500	2,660
2004-10-15	270	277	265	275	1,045,500	2,750
2004-10-14	281	285	272	274	730,500	2,740
2004-10-13	289	298	281	286	1,314,900	2,860
2004-10-12	299	300	284	286	1,363,400	2,860
2004-10-08	297	305	290	296	3,182,500	2,960
2004-10-07	282	308	278	307	6,264,700	3,070
2004-10-06	273	280	273	277	819,900	2,770
2004-10-05	279	279	271	274	664,700	2,740
2004-10-04	273	284	273	279	1,142,800	2,790
2004-10-01	263	268	261	265	604,400	2,650
2004-09-30	261	273	259	269	967,700	2,690
2004-09-29	263	264	254	256	741,500	2,560
2004-09-28	262	265	254	256	1,085,700	2,560
2004-09-27	287	294	261	270	1,540,200	2,700
2004-09-24	266	283	266	283	991,300	2,830
2004-09-22	269	276	265	273	1,199,000	2,730
2004-09-21	285	286	272	272	1,107,400	2,720
2004-09-17	294	295	281	283	1,910,000	2,830
2004-09-16	303	305	290	290	2,307,900	2,900
2004-09-15	315	325	310	311	2,210,500	3,110
2004-09-14	331	333	315	315	2,122,300	3,150
2004-09-13	338	340	326	330	1,714,600	3,300
2004-09-10	355	357	324	338	3,611,000	3,380
2004-09-09	348	357	344	353	1,868,100	3,530
2004-09-08	346	350	341	346	1,900,500	3,460
2004-09-07	368	368	345	350	3,226,900	3,500
2004-09-06	359	375	351	361	7,349,700	3,610
2004-09-03	346	349	334	339	5,623,100	3,390
2004-09-02	320	357	316	351	9,386,300	3,510
2004-09-01	301	309	299	307	960,800	3,070
2004-08-31	303	304	297	297	777,800	2,970
2004-08-30	309	310	303	304	696,900	3,040
2004-08-27	310	312	303	307	1,146,700	3,070
2004-08-26	318	322	307	308	1,857,700	3,080
2004-08-25	302	317	293	313	1,845,000	3,130
2004-08-24	316	323	297	299	2,967,900	2,990
2004-08-23	293	313	291	312	1,430,600	3,120
2004-08-20	288	298	283	291	1,182,400	2,910
2004-08-19	281	289	278	285	1,036,600	2,850
2004-08-18	290	290	271	277	1,544,000	2,770
2004-08-17	307	309	290	290	1,528,700	2,900
2004-08-16	316	319	290	302	2,675,500	3,020
2004-08-13	307	328	302	313	3,268,000	3,130
2004-08-12	332	337	306	309	5,874,000	3,090
2004-08-11	287	341	283	322	8,587,700	3,220
2004-08-10	272	278	269	272	1,135,500	2,720
2004-08-09	263	272	263	268	684,200	2,680
2004-08-06	275	283	274	275	692,700	2,750
2004-08-05	303	307	283	289	749,100	2,890
2004-08-04	285	302	275	301	1,185,400	3,010
2004-08-03	325	325	298	301	744,000	3,010
2004-08-02	342	345	321	326	581,600	3,260
2004-07-30	335	340	332	340	490,200	3,400
2004-07-29	345	348	326	333	1,061,100	3,330
2004-07-28	345	353	325	330	638,900	3,300
2004-07-27	357	357	330	330	630,200	3,300
2004-07-26	373	380	361	365	513,300	3,650
2004-07-23	401	409	385	388	595,700	3,880
2004-07-22	390	419	384	399	996,200	3,990
2004-07-21	400	405	380	381	555,800	3,810
2004-07-20	415	420	390	391	406,800	3,910
2004-07-16	425	425	405	414	302,300	4,140
2004-07-15	456	461	430	432	230,800	4,320
2004-07-14	459	490	455	461	319,300	4,610
2004-07-13	464	465	452	456	236,800	4,560
2004-07-12	460	467	460	464	230,700	4,640
2004-07-09	463	469	462	466	260,500	4,660
2004-07-08	483	483	462	465	326,100	4,650
2004-07-07	499	499	464	482	329,700	4,820
2004-07-06	506	512	501	501	177,300	5,010
2004-07-05	531	531	505	506	206,100	5,060
2004-07-02	533	536	529	529	124,600	5,290
2004-07-01	547	548	535	536	141,100	5,360
2004-06-30	551	555	544	546	148,500	5,460
2004-06-29	550	555	545	554	111,500	5,540
2004-06-28	533	551	532	551	64,200	5,510
2004-06-25	541	553	530	542	114,200	5,420
2004-06-24	543	555	540	541	107,700	5,410
2004-06-23	556	556	543	543	83,900	5,430
2004-06-22	550	563	545	546	98,300	5,460
2004-06-21	556	570	550	553	109,800	5,530
2004-06-18	560	560	535	555	117,200	5,550
2004-06-17	564	566	554	561	68,400	5,610
2004-06-16	573	578	563	566	75,900	5,660
2004-06-15	570	570	558	561	115,500	5,610
2004-06-14	595	595	552	576	236,100	5,760
2004-06-11	596	598	578	587	518,700	5,870
2004-06-10	549	589	548	586	221,900	5,860
2004-06-09	554	565	548	552	112,200	5,520
2004-06-08	555	555	539	550	85,400	5,500
2004-06-07	537	553	537	547	99,400	5,470
2004-06-04	530	538	526	537	68,800	5,370
2004-06-03	545	555	536	536	174,500	5,360
2004-06-02	552	555	542	543	61,300	5,430
2004-06-01	552	557	544	552	65,100	5,520
2004-05-31	550	556	535	543	112,800	5,430
2004-05-28	532	550	532	550	108,600	5,500
2004-05-27	540	555	536	538	93,700	5,380
2004-05-26	570	570	550	550	114,000	5,500
2004-05-25	575	575	548	561	110,200	5,610
2004-05-24	578	582	565	579	182,600	5,790
2004-05-21	541	567	541	564	143,300	5,640
2004-05-20	539	568	535	555	175,800	5,550
2004-05-19	521	572	521	555	190,300	5,550
2004-05-18	495	539	492	521	190,000	5,210
2004-05-17	552	553	505	505	312,600	5,050
2004-05-14	562	566	552	561	196,500	5,610
2004-05-13	563	572	552	556	115,200	5,560
2004-05-12	568	573	550	573	202,400	5,730
2004-05-11	560	580	545	545	313,800	5,450
2004-05-10	601	601	554	554	530,500	5,540
2004-05-07	580	626	580	607	292,200	6,070
2004-05-06	623	624	590	592	227,000	5,920
2004-04-30	602	627	600	623	407,500	6,230
2004-04-28	575	649	570	637	894,600	6,370
2004-04-27	600	605	580	582	439,300	5,820
2004-04-26	611	618	600	610	515,700	6,100
2004-04-23	652	654	623	631	399,500	6,310
2004-04-22	660	671	650	652	344,700	6,520
2004-04-21	678	685	655	669	416,000	6,690
2004-04-20	651	699	635	695	615,200	6,950
2004-04-19	670	676	630	654	711,200	6,540
2004-04-16	702	711	685	685	435,000	6,850
2004-04-15	734	739	704	716	521,300	7,160
2004-04-14	741	749	725	729	592,600	7,290
2004-04-13	765	774	750	751	510,600	7,510
2004-04-12	758	780	757	775	431,200	7,750
2004-04-09	778	808	753	756	681,500	7,560
2004-04-08	762	827	757	798	1,311,200	7,980
2004-04-07	772	790	704	772	3,151,000	7,720
2004-04-06	849	850	755	792	4,013,700	7,920
2004-04-05	851	878	810	854	1,723,300	8,540
2004-04-02	867	875	830	861	1,169,400	8,610
2004-04-01	905	919	872	882	1,165,000	8,820
2004-03-31	874	894	869	886	693,600	8,860
2004-03-30	900	905	852	856	1,011,200	8,560
2004-03-29	894	922	881	890	1,044,100	8,900
2004-03-26	849	890	843	864	994,900	8,640
2004-03-25	861	870	825	837	689,500	8,370
2004-03-24	873	875	858	860	626,800	8,600
2004-03-23	837	879	834	853	1,132,400	8,530
2004-03-22	830	887	820	867	3,176,200	8,670
2004-03-19	734	790	729	790	1,302,500	7,900
2004-03-18	758	793	728	735	2,672,600	7,350
2004-03-17	703	739	697	728	1,705,800	7,280
2004-03-16	712	719	680	693	1,165,200	6,930
2004-03-15	685	733	683	720	3,332,800	7,200
2004-03-12	674	695	674	681	619,200	6,810
2004-03-11	681	710	660	694	669,100	6,940
2004-03-10	667	730	635	684	2,188,300	6,840
2004-03-09	704	709	664	675	1,799,700	6,750
2004-03-08	715	761	700	714	5,805,600	7,140
2004-03-05	567	661	562	661	3,420,000	6,610
2004-03-04	570	570	551	561	911,500	5,610
2004-03-03	555	590	535	561	3,090,800	5,610
2004-03-02	510	545	492	545	2,228,200	5,450
2004-02-24	94	96	92	93	3,233,000	4,650
2004-02-23	95	96	94	96	2,224,000	4,800
2004-02-20	97	97	95	97	1,227,000	4,850
2004-02-19	100	100	96	98	1,636,000	4,900
2004-02-18	99	102	98	98	2,803,000	4,900
2004-02-17	99	100	97	98	1,441,000	4,900
2004-02-16	96	101	95	99	6,529,000	4,950
2004-02-13	97	98	94	96	1,692,000	4,800
2004-02-12	98	99	96	96	1,141,000	4,800
2004-02-10	98	99	96	98	1,603,000	4,900
2004-02-09	103	105	98	98	8,645,000	4,900
2004-02-06	95	100	94	99	6,191,000	4,950
2004-02-05	93	95	92	94	1,977,000	4,700
2004-02-04	95	96	93	93	2,042,000	4,650
2004-02-03	96	97	93	96	3,367,000	4,800
2004-02-02	100	101	95	96	4,789,000	4,800
2004-01-30	93	101	92	98	9,295,000	4,900
2004-01-29	92	95	90	90	3,276,000	4,500
2004-01-28	98	100	96	96	3,025,000	4,800
2004-01-27	106	107	101	102	2,865,000	5,100
2004-01-26	109	109	105	107	2,682,000	5,350
2004-01-23	112	113	106	107	9,460,000	5,350
2004-01-22	107	113	105	110	15,298,000	5,500
2004-01-21	104	110	102	107	10,816,000	5,350
2004-01-20	106	108	100	104	8,965,000	5,200
2004-01-19	107	111	103	106	16,369,000	5,300
2004-01-16	121	125	102	104	60,925,000	5,200
2004-01-15	94	124	93	124	59,509,000	6,200
2004-01-14	88	96	87	94	5,463,000	4,700
2004-01-13	85	92	84	87	2,977,000	4,350
2004-01-09	89	90	83	85	1,505,000	4,250
2004-01-08	79	89	78	87	4,603,000	4,350
2004-01-07	75	78	75	77	1,080,000	3,850
2004-01-06	78	80	74	76	2,234,000	3,800
2004-01-05	84	85	79	81	1,814,000	4,050

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

1813 (株)不動テトラ の時系列データ [2004年度]

1813 (株)不動テトラの時系列データ [2004年度]