1813 (株)不動テトラ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 204 | 204 | 200 | 201 | 539,200 | 2,010 |
| 2005-12-29 | 200 | 207 | 200 | 203 | 2,479,900 | 2,030 |
| 2005-12-28 | 198 | 200 | 195 | 199 | 2,040,100 | 1,990 |
| 2005-12-27 | 200 | 201 | 197 | 197 | 1,236,700 | 1,970 |
| 2005-12-26 | 201 | 203 | 200 | 200 | 1,099,300 | 2,000 |
| 2005-12-22 | 203 | 204 | 200 | 201 | 1,127,500 | 2,010 |
| 2005-12-21 | 203 | 206 | 201 | 203 | 2,340,100 | 2,030 |
| 2005-12-20 | 200 | 205 | 200 | 202 | 1,183,500 | 2,020 |
| 2005-12-19 | 203 | 203 | 200 | 200 | 779,400 | 2,000 |
| 2005-12-16 | 203 | 204 | 202 | 204 | 741,800 | 2,040 |
| 2005-12-15 | 206 | 207 | 204 | 204 | 682,400 | 2,040 |
| 2005-12-14 | 207 | 208 | 205 | 205 | 1,041,500 | 2,050 |
| 2005-12-13 | 206 | 207 | 205 | 205 | 1,130,700 | 2,050 |
| 2005-12-12 | 205 | 207 | 203 | 204 | 1,178,700 | 2,040 |
| 2005-12-09 | 202 | 206 | 202 | 203 | 1,106,200 | 2,030 |
| 2005-12-08 | 207 | 207 | 202 | 204 | 1,021,800 | 2,040 |
| 2005-12-07 | 208 | 210 | 205 | 206 | 1,401,800 | 2,060 |
| 2005-12-06 | 214 | 215 | 208 | 209 | 1,393,100 | 2,090 |
| 2005-12-05 | 211 | 215 | 211 | 213 | 2,048,400 | 2,130 |
| 2005-12-02 | 216 | 217 | 208 | 209 | 2,632,900 | 2,090 |
| 2005-12-01 | 207 | 215 | 206 | 213 | 3,776,500 | 2,130 |
| 2005-11-30 | 205 | 205 | 203 | 204 | 765,700 | 2,040 |
| 2005-11-29 | 201 | 205 | 201 | 204 | 664,900 | 2,040 |
| 2005-11-28 | 204 | 205 | 201 | 202 | 794,700 | 2,020 |
| 2005-11-25 | 200 | 202 | 196 | 201 | 1,005,500 | 2,010 |
| 2005-11-24 | 205 | 205 | 200 | 200 | 1,492,900 | 2,000 |
| 2005-11-22 | 208 | 209 | 204 | 205 | 918,900 | 2,050 |
| 2005-11-21 | 207 | 209 | 206 | 206 | 1,180,000 | 2,060 |
| 2005-11-18 | 209 | 210 | 205 | 205 | 1,632,700 | 2,050 |
| 2005-11-17 | 209 | 209 | 206 | 209 | 828,000 | 2,090 |
| 2005-11-16 | 208 | 210 | 204 | 210 | 1,669,900 | 2,100 |
| 2005-11-15 | 205 | 216 | 205 | 210 | 5,252,100 | 2,100 |
| 2005-11-14 | 200 | 206 | 199 | 204 | 6,592,500 | 2,040 |
| 2005-11-11 | 212 | 220 | 207 | 210 | 5,989,700 | 2,100 |
| 2005-11-10 | 220 | 221 | 211 | 214 | 1,264,600 | 2,140 |
| 2005-11-09 | 224 | 225 | 220 | 221 | 859,300 | 2,210 |
| 2005-11-08 | 228 | 234 | 224 | 224 | 2,597,400 | 2,240 |
| 2005-11-07 | 233 | 235 | 223 | 225 | 1,707,300 | 2,250 |
| 2005-11-04 | 239 | 242 | 230 | 231 | 3,452,500 | 2,310 |
| 2005-11-02 | 229 | 236 | 227 | 236 | 4,674,400 | 2,360 |
| 2005-11-01 | 224 | 226 | 222 | 224 | 975,700 | 2,240 |
| 2005-10-31 | 217 | 220 | 216 | 220 | 1,463,800 | 2,200 |
| 2005-10-28 | 216 | 216 | 212 | 213 | 724,600 | 2,130 |
| 2005-10-27 | 217 | 220 | 214 | 216 | 2,543,700 | 2,160 |
| 2005-10-26 | 207 | 214 | 206 | 212 | 1,825,100 | 2,120 |
| 2005-10-25 | 207 | 208 | 205 | 206 | 672,000 | 2,060 |
| 2005-10-24 | 207 | 211 | 204 | 206 | 3,023,800 | 2,060 |
| 2005-10-21 | 195 | 199 | 195 | 199 | 501,800 | 1,990 |
| 2005-10-20 | 197 | 199 | 192 | 198 | 1,139,600 | 1,980 |
| 2005-10-19 | 200 | 201 | 196 | 196 | 924,400 | 1,960 |
| 2005-10-18 | 198 | 202 | 197 | 199 | 1,190,700 | 1,990 |
| 2005-10-17 | 207 | 208 | 197 | 198 | 2,447,700 | 1,980 |
| 2005-10-14 | 209 | 209 | 205 | 207 | 972,900 | 2,070 |
| 2005-10-13 | 206 | 207 | 205 | 207 | 826,600 | 2,070 |
| 2005-10-12 | 209 | 210 | 206 | 206 | 1,538,100 | 2,060 |
| 2005-10-11 | 211 | 211 | 206 | 209 | 1,399,500 | 2,090 |
| 2005-10-07 | 203 | 209 | 203 | 207 | 877,800 | 2,070 |
| 2005-10-06 | 207 | 208 | 203 | 203 | 1,117,600 | 2,030 |
| 2005-10-05 | 211 | 211 | 208 | 209 | 840,300 | 2,090 |
| 2005-10-04 | 213 | 213 | 208 | 209 | 596,700 | 2,090 |
| 2005-10-03 | 210 | 214 | 206 | 213 | 1,164,700 | 2,130 |
| 2005-09-30 | 215 | 215 | 208 | 210 | 1,291,800 | 2,100 |
| 2005-09-29 | 220 | 222 | 215 | 217 | 1,869,700 | 2,170 |
| 2005-09-28 | 217 | 221 | 217 | 219 | 1,192,500 | 2,190 |
| 2005-09-27 | 226 | 226 | 218 | 218 | 953,900 | 2,180 |
| 2005-09-26 | 229 | 229 | 224 | 226 | 1,458,500 | 2,260 |
| 2005-09-22 | 219 | 228 | 218 | 221 | 1,882,700 | 2,210 |
| 2005-09-21 | 233 | 233 | 225 | 226 | 2,612,400 | 2,260 |
| 2005-09-20 | 233 | 236 | 229 | 235 | 4,548,200 | 2,350 |
| 2005-09-16 | 220 | 230 | 217 | 228 | 7,599,800 | 2,280 |
| 2005-09-15 | 213 | 220 | 210 | 219 | 4,826,600 | 2,190 |
| 2005-09-14 | 207 | 213 | 206 | 212 | 3,735,800 | 2,120 |
| 2005-09-13 | 205 | 210 | 204 | 208 | 1,605,400 | 2,080 |
| 2005-09-12 | 208 | 209 | 204 | 204 | 1,412,700 | 2,040 |
| 2005-09-09 | 205 | 207 | 203 | 205 | 1,630,400 | 2,050 |
| 2005-09-08 | 207 | 207 | 204 | 205 | 784,800 | 2,050 |
| 2005-09-07 | 211 | 211 | 204 | 207 | 1,845,400 | 2,070 |
| 2005-09-06 | 212 | 221 | 207 | 207 | 6,594,900 | 2,070 |
| 2005-09-05 | 209 | 211 | 207 | 209 | 868,900 | 2,090 |
| 2005-09-02 | 212 | 213 | 206 | 208 | 1,770,200 | 2,080 |
| 2005-09-01 | 205 | 212 | 204 | 212 | 2,344,500 | 2,120 |
| 2005-08-31 | 206 | 206 | 203 | 203 | 397,800 | 2,030 |
| 2005-08-30 | 202 | 206 | 201 | 206 | 873,200 | 2,060 |
| 2005-08-29 | 202 | 203 | 200 | 201 | 593,300 | 2,010 |
| 2005-08-26 | 200 | 202 | 199 | 202 | 684,900 | 2,020 |
| 2005-08-25 | 203 | 205 | 200 | 200 | 677,500 | 2,000 |
| 2005-08-24 | 202 | 204 | 201 | 203 | 920,100 | 2,030 |
| 2005-08-23 | 208 | 209 | 202 | 203 | 1,236,600 | 2,030 |
| 2005-08-22 | 205 | 207 | 202 | 206 | 1,200,000 | 2,060 |
| 2005-08-19 | 203 | 204 | 200 | 201 | 660,200 | 2,010 |
| 2005-08-18 | 207 | 209 | 202 | 203 | 1,546,900 | 2,030 |
| 2005-08-17 | 206 | 211 | 206 | 210 | 5,442,400 | 2,100 |
| 2005-08-16 | 190 | 220 | 190 | 215 | 20,835,900 | 2,150 |
| 2005-08-15 | 190 | 191 | 188 | 190 | 219,100 | 1,900 |
| 2005-08-12 | 192 | 193 | 190 | 190 | 235,200 | 1,900 |
| 2005-08-11 | 191 | 192 | 190 | 192 | 331,900 | 1,920 |
| 2005-08-10 | 188 | 191 | 188 | 190 | 413,600 | 1,900 |
| 2005-08-09 | 186 | 187 | 184 | 185 | 422,900 | 1,850 |
| 2005-08-08 | 174 | 186 | 173 | 184 | 640,300 | 1,840 |
| 2005-08-05 | 187 | 189 | 184 | 184 | 536,800 | 1,840 |
| 2005-08-04 | 190 | 192 | 188 | 189 | 439,300 | 1,890 |
| 2005-08-03 | 194 | 194 | 190 | 191 | 596,300 | 1,910 |
| 2005-08-02 | 196 | 197 | 191 | 192 | 518,800 | 1,920 |
| 2005-08-01 | 197 | 197 | 195 | 196 | 363,300 | 1,960 |
| 2005-07-29 | 198 | 199 | 197 | 198 | 297,600 | 1,980 |
| 2005-07-28 | 199 | 200 | 198 | 198 | 213,600 | 1,980 |
| 2005-07-27 | 199 | 199 | 196 | 198 | 377,500 | 1,980 |
| 2005-07-26 | 200 | 201 | 198 | 198 | 499,900 | 1,980 |
| 2005-07-25 | 202 | 203 | 199 | 200 | 991,400 | 2,000 |
| 2005-07-22 | 197 | 199 | 197 | 197 | 411,800 | 1,970 |
| 2005-07-21 | 196 | 197 | 195 | 196 | 147,100 | 1,960 |
| 2005-07-20 | 197 | 197 | 195 | 197 | 182,700 | 1,970 |
| 2005-07-19 | 198 | 199 | 196 | 197 | 240,200 | 1,970 |
| 2005-07-15 | 198 | 200 | 197 | 198 | 363,600 | 1,980 |
| 2005-07-14 | 195 | 197 | 195 | 196 | 135,700 | 1,960 |
| 2005-07-13 | 197 | 197 | 194 | 196 | 338,400 | 1,960 |
| 2005-07-12 | 197 | 198 | 196 | 196 | 224,500 | 1,960 |
| 2005-07-11 | 198 | 199 | 197 | 197 | 239,600 | 1,970 |
| 2005-07-08 | 197 | 198 | 195 | 197 | 299,500 | 1,970 |
| 2005-07-07 | 198 | 198 | 196 | 197 | 368,800 | 1,970 |
| 2005-07-06 | 199 | 201 | 198 | 198 | 297,100 | 1,980 |
| 2005-07-05 | 202 | 203 | 197 | 199 | 695,900 | 1,990 |
| 2005-07-04 | 204 | 206 | 201 | 202 | 538,400 | 2,020 |
| 2005-07-01 | 204 | 205 | 203 | 205 | 328,000 | 2,050 |
| 2005-06-30 | 205 | 208 | 204 | 204 | 453,600 | 2,040 |
| 2005-06-29 | 208 | 208 | 204 | 205 | 473,900 | 2,050 |
| 2005-06-28 | 206 | 207 | 204 | 206 | 353,200 | 2,060 |
| 2005-06-27 | 207 | 208 | 205 | 206 | 341,200 | 2,060 |
| 2005-06-24 | 209 | 210 | 208 | 210 | 383,700 | 2,100 |
| 2005-06-23 | 207 | 216 | 207 | 213 | 1,458,700 | 2,130 |
| 2005-06-22 | 206 | 207 | 205 | 207 | 279,600 | 2,070 |
| 2005-06-21 | 206 | 207 | 205 | 206 | 188,100 | 2,060 |
| 2005-06-20 | 205 | 207 | 204 | 205 | 402,500 | 2,050 |
| 2005-06-17 | 205 | 208 | 204 | 204 | 367,800 | 2,040 |
| 2005-06-16 | 204 | 205 | 203 | 204 | 227,500 | 2,040 |
| 2005-06-15 | 203 | 204 | 202 | 203 | 276,100 | 2,030 |
| 2005-06-14 | 202 | 206 | 202 | 202 | 433,700 | 2,020 |
| 2005-06-13 | 202 | 204 | 201 | 202 | 232,600 | 2,020 |
| 2005-06-10 | 201 | 203 | 200 | 202 | 293,800 | 2,020 |
| 2005-06-09 | 203 | 204 | 201 | 201 | 375,300 | 2,010 |
| 2005-06-08 | 205 | 206 | 201 | 203 | 429,300 | 2,030 |
| 2005-06-07 | 198 | 213 | 198 | 203 | 1,266,300 | 2,030 |
| 2005-06-06 | 198 | 199 | 196 | 198 | 248,800 | 1,980 |
| 2005-06-03 | 200 | 200 | 198 | 200 | 261,600 | 2,000 |
| 2005-06-02 | 201 | 203 | 197 | 200 | 581,800 | 2,000 |
| 2005-06-01 | 193 | 197 | 193 | 197 | 344,000 | 1,970 |
| 2005-05-31 | 191 | 194 | 190 | 194 | 282,700 | 1,940 |
| 2005-05-30 | 198 | 198 | 192 | 192 | 502,400 | 1,920 |
| 2005-05-27 | 192 | 196 | 189 | 196 | 585,900 | 1,960 |
| 2005-05-26 | 193 | 193 | 188 | 191 | 675,400 | 1,910 |
| 2005-05-25 | 201 | 201 | 195 | 197 | 628,900 | 1,970 |
| 2005-05-24 | 205 | 206 | 200 | 201 | 475,100 | 2,010 |
| 2005-05-23 | 203 | 205 | 202 | 205 | 238,700 | 2,050 |
| 2005-05-20 | 204 | 204 | 201 | 201 | 257,900 | 2,010 |
| 2005-05-19 | 203 | 205 | 200 | 202 | 542,000 | 2,020 |
| 2005-05-18 | 198 | 202 | 197 | 198 | 535,800 | 1,980 |
| 2005-05-17 | 209 | 212 | 195 | 199 | 1,455,400 | 1,990 |
| 2005-05-16 | 217 | 217 | 208 | 208 | 841,400 | 2,080 |
| 2005-05-13 | 218 | 222 | 217 | 217 | 661,900 | 2,170 |
| 2005-05-12 | 218 | 222 | 218 | 218 | 443,800 | 2,180 |
| 2005-05-11 | 220 | 225 | 216 | 222 | 872,500 | 2,220 |
| 2005-05-10 | 226 | 236 | 226 | 226 | 1,550,900 | 2,260 |
| 2005-05-09 | 218 | 226 | 216 | 224 | 1,809,800 | 2,240 |
| 2005-05-06 | 208 | 214 | 208 | 213 | 597,400 | 2,130 |
| 2005-05-02 | 208 | 209 | 206 | 206 | 353,500 | 2,060 |
| 2005-04-28 | 207 | 208 | 206 | 207 | 327,300 | 2,070 |
| 2005-04-27 | 207 | 208 | 206 | 207 | 478,900 | 2,070 |
| 2005-04-26 | 208 | 211 | 207 | 208 | 366,500 | 2,080 |
| 2005-04-25 | 209 | 210 | 207 | 207 | 777,600 | 2,070 |
| 2005-04-22 | 218 | 218 | 211 | 211 | 388,400 | 2,110 |
| 2005-04-21 | 205 | 211 | 205 | 209 | 629,900 | 2,090 |
| 2005-04-20 | 216 | 218 | 212 | 212 | 454,200 | 2,120 |
| 2005-04-19 | 205 | 216 | 205 | 215 | 663,400 | 2,150 |
| 2005-04-18 | 208 | 209 | 203 | 204 | 969,500 | 2,040 |
| 2005-04-15 | 220 | 222 | 218 | 218 | 435,600 | 2,180 |
| 2005-04-14 | 226 | 226 | 221 | 224 | 575,100 | 2,240 |
| 2005-04-13 | 225 | 228 | 223 | 226 | 293,300 | 2,260 |
| 2005-04-12 | 229 | 230 | 225 | 225 | 527,400 | 2,250 |
| 2005-04-11 | 234 | 234 | 230 | 230 | 384,400 | 2,300 |
| 2005-04-08 | 232 | 235 | 232 | 232 | 695,500 | 2,320 |
| 2005-04-07 | 236 | 238 | 232 | 234 | 428,000 | 2,340 |
| 2005-04-06 | 238 | 238 | 236 | 238 | 481,000 | 2,380 |
| 2005-04-05 | 238 | 239 | 235 | 237 | 302,400 | 2,370 |
| 2005-04-04 | 235 | 236 | 233 | 235 | 296,600 | 2,350 |
| 2005-04-01 | 236 | 238 | 231 | 238 | 499,200 | 2,380 |
| 2005-03-31 | 235 | 236 | 232 | 235 | 569,300 | 2,350 |
| 2005-03-30 | 232 | 233 | 228 | 229 | 530,800 | 2,290 |
| 2005-03-29 | 244 | 246 | 232 | 233 | 1,241,600 | 2,330 |
| 2005-03-28 | 228 | 248 | 226 | 241 | 1,547,400 | 2,410 |
| 2005-03-25 | 237 | 237 | 231 | 232 | 1,141,100 | 2,320 |
| 2005-03-24 | 248 | 249 | 240 | 240 | 711,500 | 2,400 |
| 2005-03-23 | 250 | 251 | 246 | 246 | 1,008,400 | 2,460 |
| 2005-03-22 | 258 | 264 | 250 | 252 | 4,810,300 | 2,520 |
| 2005-03-18 | 245 | 248 | 244 | 248 | 953,000 | 2,480 |
| 2005-03-17 | 244 | 248 | 237 | 245 | 1,564,600 | 2,450 |
| 2005-03-16 | 245 | 247 | 241 | 246 | 988,500 | 2,460 |
| 2005-03-15 | 250 | 251 | 246 | 248 | 847,500 | 2,480 |
| 2005-03-14 | 249 | 252 | 247 | 248 | 2,193,100 | 2,480 |
| 2005-03-11 | 243 | 248 | 241 | 246 | 1,916,200 | 2,460 |
| 2005-03-10 | 243 | 246 | 241 | 243 | 937,800 | 2,430 |
| 2005-03-09 | 242 | 248 | 241 | 244 | 1,303,700 | 2,440 |
| 2005-03-08 | 248 | 250 | 237 | 242 | 1,303,200 | 2,420 |
| 2005-03-07 | 254 | 254 | 244 | 245 | 2,010,400 | 2,450 |
| 2005-03-04 | 252 | 255 | 245 | 246 | 5,325,300 | 2,460 |
| 2005-03-03 | 224 | 246 | 224 | 244 | 6,550,300 | 2,440 |
| 2005-03-02 | 225 | 225 | 221 | 223 | 739,100 | 2,230 |
| 2005-03-01 | 226 | 226 | 223 | 224 | 801,800 | 2,240 |
| 2005-02-28 | 225 | 229 | 224 | 226 | 1,124,100 | 2,260 |
| 2005-02-25 | 219 | 222 | 217 | 221 | 549,700 | 2,210 |
| 2005-02-24 | 214 | 217 | 213 | 216 | 455,400 | 2,160 |
| 2005-02-23 | 216 | 217 | 212 | 214 | 460,700 | 2,140 |
| 2005-02-22 | 217 | 219 | 216 | 216 | 427,800 | 2,160 |
| 2005-02-21 | 218 | 219 | 217 | 217 | 228,700 | 2,170 |
| 2005-02-18 | 217 | 219 | 217 | 218 | 351,800 | 2,180 |
| 2005-02-17 | 221 | 221 | 217 | 218 | 716,300 | 2,180 |
| 2005-02-16 | 226 | 226 | 222 | 222 | 395,000 | 2,220 |
| 2005-02-15 | 226 | 227 | 225 | 226 | 472,500 | 2,260 |
| 2005-02-14 | 227 | 228 | 226 | 226 | 384,600 | 2,260 |
| 2005-02-10 | 226 | 227 | 225 | 225 | 298,100 | 2,250 |
| 2005-02-09 | 229 | 229 | 226 | 227 | 429,000 | 2,270 |
| 2005-02-08 | 228 | 228 | 226 | 226 | 429,900 | 2,260 |
| 2005-02-07 | 225 | 228 | 225 | 227 | 299,000 | 2,270 |
| 2005-02-04 | 225 | 227 | 224 | 225 | 332,300 | 2,250 |
| 2005-02-03 | 229 | 230 | 225 | 225 | 482,000 | 2,250 |
| 2005-02-02 | 229 | 230 | 226 | 228 | 575,000 | 2,280 |
| 2005-02-01 | 227 | 232 | 226 | 228 | 461,600 | 2,280 |
| 2005-01-31 | 230 | 232 | 225 | 227 | 745,800 | 2,270 |
| 2005-01-28 | 233 | 234 | 231 | 232 | 339,400 | 2,320 |
| 2005-01-27 | 236 | 238 | 233 | 234 | 449,900 | 2,340 |
| 2005-01-26 | 233 | 236 | 233 | 235 | 588,800 | 2,350 |
| 2005-01-25 | 234 | 239 | 233 | 233 | 685,400 | 2,330 |
| 2005-01-24 | 228 | 238 | 226 | 235 | 1,211,900 | 2,350 |
| 2005-01-21 | 230 | 232 | 228 | 228 | 724,500 | 2,280 |
| 2005-01-20 | 235 | 235 | 231 | 233 | 655,800 | 2,330 |
| 2005-01-19 | 242 | 242 | 235 | 236 | 597,900 | 2,360 |
| 2005-01-18 | 243 | 244 | 240 | 241 | 832,400 | 2,410 |
| 2005-01-17 | 241 | 242 | 238 | 240 | 695,600 | 2,400 |
| 2005-01-14 | 236 | 239 | 233 | 237 | 803,100 | 2,370 |
| 2005-01-13 | 248 | 249 | 235 | 239 | 1,426,400 | 2,390 |
| 2005-01-12 | 242 | 253 | 241 | 247 | 2,436,000 | 2,470 |
| 2005-01-11 | 242 | 246 | 240 | 242 | 964,900 | 2,420 |
| 2005-01-07 | 246 | 247 | 241 | 242 | 1,176,500 | 2,420 |
| 2005-01-06 | 241 | 245 | 241 | 243 | 1,468,900 | 2,430 |
| 2005-01-05 | 242 | 252 | 240 | 242 | 4,453,800 | 2,420 |
| 2005-01-04 | 233 | 237 | 230 | 237 | 1,131,800 | 2,370 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
