1813 (株)不動テトラ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 85 | 87 | 84 | 85 | 687,100 | 850 |
| 2006-12-28 | 83 | 84 | 82 | 84 | 419,500 | 840 |
| 2006-12-27 | 83 | 83 | 82 | 83 | 446,900 | 830 |
| 2006-12-26 | 80 | 83 | 79 | 83 | 1,011,800 | 830 |
| 2006-12-25 | 81 | 82 | 79 | 80 | 1,216,700 | 800 |
| 2006-12-22 | 81 | 83 | 81 | 83 | 684,900 | 830 |
| 2006-12-21 | 85 | 85 | 82 | 83 | 765,000 | 830 |
| 2006-12-20 | 85 | 85 | 83 | 85 | 574,800 | 850 |
| 2006-12-19 | 86 | 87 | 85 | 86 | 500,300 | 860 |
| 2006-12-18 | 85 | 87 | 84 | 86 | 589,100 | 860 |
| 2006-12-15 | 87 | 87 | 86 | 87 | 350,700 | 870 |
| 2006-12-14 | 87 | 88 | 86 | 86 | 386,300 | 860 |
| 2006-12-13 | 87 | 88 | 86 | 88 | 349,800 | 880 |
| 2006-12-12 | 87 | 89 | 87 | 88 | 602,300 | 880 |
| 2006-12-11 | 87 | 89 | 86 | 87 | 610,200 | 870 |
| 2006-12-08 | 89 | 90 | 88 | 88 | 430,100 | 880 |
| 2006-12-07 | 90 | 90 | 88 | 89 | 396,300 | 890 |
| 2006-12-06 | 88 | 91 | 88 | 90 | 321,700 | 900 |
| 2006-12-05 | 90 | 91 | 89 | 89 | 395,000 | 890 |
| 2006-12-04 | 90 | 91 | 90 | 91 | 368,000 | 910 |
| 2006-12-01 | 93 | 93 | 91 | 92 | 521,300 | 920 |
| 2006-11-30 | 91 | 93 | 91 | 93 | 289,600 | 930 |
| 2006-11-29 | 92 | 93 | 90 | 90 | 644,900 | 900 |
| 2006-11-28 | 84 | 90 | 84 | 90 | 419,200 | 900 |
| 2006-11-27 | 84 | 88 | 82 | 86 | 677,800 | 860 |
| 2006-11-24 | 84 | 84 | 81 | 82 | 574,200 | 820 |
| 2006-11-22 | 80 | 85 | 80 | 85 | 1,114,100 | 850 |
| 2006-11-21 | 80 | 82 | 79 | 80 | 909,600 | 800 |
| 2006-11-20 | 85 | 87 | 78 | 81 | 1,711,300 | 810 |
| 2006-11-17 | 93 | 93 | 88 | 88 | 1,258,900 | 880 |
| 2006-11-16 | 95 | 95 | 92 | 93 | 566,300 | 930 |
| 2006-11-15 | 96 | 97 | 93 | 93 | 443,200 | 930 |
| 2006-11-14 | 94 | 96 | 94 | 95 | 763,400 | 950 |
| 2006-11-13 | 96 | 96 | 92 | 93 | 732,000 | 930 |
| 2006-11-10 | 98 | 99 | 97 | 97 | 549,200 | 970 |
| 2006-11-09 | 99 | 100 | 98 | 98 | 478,400 | 980 |
| 2006-11-08 | 101 | 102 | 99 | 99 | 586,600 | 990 |
| 2006-11-07 | 102 | 103 | 100 | 100 | 652,500 | 1,000 |
| 2006-11-06 | 102 | 102 | 100 | 101 | 346,100 | 1,010 |
| 2006-11-02 | 103 | 104 | 102 | 103 | 653,400 | 1,030 |
| 2006-11-01 | 101 | 104 | 99 | 104 | 691,900 | 1,040 |
| 2006-10-31 | 102 | 102 | 100 | 101 | 877,100 | 1,010 |
| 2006-10-30 | 102 | 104 | 101 | 103 | 739,500 | 1,030 |
| 2006-10-27 | 105 | 106 | 102 | 103 | 692,100 | 1,030 |
| 2006-10-26 | 106 | 106 | 104 | 104 | 404,500 | 1,040 |
| 2006-10-25 | 107 | 109 | 104 | 106 | 780,400 | 1,060 |
| 2006-10-24 | 108 | 108 | 105 | 105 | 607,500 | 1,050 |
| 2006-10-23 | 103 | 107 | 102 | 107 | 981,700 | 1,070 |
| 2006-10-20 | 104 | 104 | 102 | 103 | 754,000 | 1,030 |
| 2006-10-19 | 104 | 104 | 102 | 103 | 690,700 | 1,030 |
| 2006-10-18 | 103 | 104 | 101 | 104 | 375,400 | 1,040 |
| 2006-10-17 | 106 | 106 | 102 | 103 | 684,900 | 1,030 |
| 2006-10-16 | 101 | 106 | 101 | 106 | 1,039,200 | 1,060 |
| 2006-10-13 | 98 | 100 | 98 | 99 | 721,700 | 990 |
| 2006-10-12 | 98 | 100 | 97 | 97 | 763,800 | 970 |
| 2006-10-11 | 101 | 103 | 98 | 100 | 696,500 | 1,000 |
| 2006-10-10 | 102 | 105 | 102 | 102 | 358,800 | 1,020 |
| 2006-10-06 | 108 | 108 | 105 | 105 | 498,700 | 1,050 |
| 2006-10-05 | 109 | 111 | 108 | 108 | 337,600 | 1,080 |
| 2006-10-04 | 112 | 113 | 106 | 107 | 738,300 | 1,070 |
| 2006-10-03 | 110 | 112 | 110 | 112 | 960,700 | 1,120 |
| 2006-10-02 | 106 | 113 | 106 | 108 | 1,298,400 | 1,080 |
| 2006-09-29 | 108 | 108 | 106 | 107 | 462,100 | 1,070 |
| 2006-09-28 | 107 | 111 | 106 | 108 | 738,200 | 1,080 |
| 2006-09-27 | 104 | 107 | 103 | 106 | 490,300 | 1,060 |
| 2006-09-26 | 102 | 106 | 100 | 103 | 581,000 | 1,030 |
| 2006-09-25 | 101 | 102 | 99 | 100 | 467,100 | 1,000 |
| 2006-09-22 | 105 | 106 | 103 | 104 | 493,600 | 1,040 |
| 2006-09-21 | 108 | 108 | 104 | 108 | 474,900 | 1,080 |
| 2006-09-20 | 109 | 111 | 107 | 108 | 382,700 | 1,080 |
| 2006-09-19 | 111 | 112 | 109 | 112 | 238,200 | 1,120 |
| 2006-09-15 | 111 | 112 | 108 | 111 | 283,600 | 1,110 |
| 2006-09-14 | 111 | 114 | 109 | 110 | 646,900 | 1,100 |
| 2006-09-13 | 116 | 117 | 110 | 110 | 715,800 | 1,100 |
| 2006-09-12 | 118 | 118 | 114 | 116 | 623,500 | 1,160 |
| 2006-09-11 | 118 | 120 | 116 | 116 | 739,500 | 1,160 |
| 2006-09-08 | 117 | 119 | 117 | 117 | 500,600 | 1,170 |
| 2006-09-07 | 117 | 119 | 116 | 118 | 422,900 | 1,180 |
| 2006-09-06 | 120 | 120 | 117 | 117 | 752,600 | 1,170 |
| 2006-09-05 | 123 | 123 | 117 | 120 | 959,100 | 1,200 |
| 2006-09-04 | 117 | 122 | 117 | 120 | 586,300 | 1,200 |
| 2006-09-01 | 117 | 118 | 114 | 117 | 370,500 | 1,170 |
| 2006-08-31 | 114 | 115 | 113 | 115 | 297,600 | 1,150 |
| 2006-08-30 | 113 | 115 | 112 | 114 | 398,800 | 1,140 |
| 2006-08-29 | 112 | 114 | 111 | 112 | 331,900 | 1,120 |
| 2006-08-28 | 115 | 116 | 109 | 111 | 985,300 | 1,110 |
| 2006-08-25 | 118 | 119 | 115 | 116 | 527,500 | 1,160 |
| 2006-08-24 | 120 | 121 | 118 | 118 | 419,700 | 1,180 |
| 2006-08-23 | 121 | 121 | 119 | 119 | 401,800 | 1,190 |
| 2006-08-22 | 120 | 121 | 118 | 121 | 411,900 | 1,210 |
| 2006-08-21 | 122 | 122 | 119 | 120 | 556,100 | 1,200 |
| 2006-08-18 | 121 | 123 | 119 | 121 | 1,048,300 | 1,210 |
| 2006-08-17 | 120 | 127 | 119 | 120 | 4,347,300 | 1,200 |
| 2006-08-16 | 106 | 119 | 106 | 116 | 2,877,600 | 1,160 |
| 2006-08-15 | 106 | 107 | 104 | 105 | 858,100 | 1,050 |
| 2006-08-14 | 103 | 107 | 102 | 106 | 703,700 | 1,060 |
| 2006-08-11 | 101 | 103 | 101 | 103 | 554,100 | 1,030 |
| 2006-08-10 | 99 | 101 | 98 | 101 | 317,800 | 1,010 |
| 2006-08-09 | 98 | 100 | 97 | 100 | 522,300 | 1,000 |
| 2006-08-08 | 98 | 99 | 97 | 98 | 211,000 | 980 |
| 2006-08-07 | 101 | 101 | 98 | 98 | 520,100 | 980 |
| 2006-08-04 | 100 | 102 | 100 | 100 | 476,600 | 1,000 |
| 2006-08-03 | 100 | 102 | 99 | 100 | 1,166,000 | 1,000 |
| 2006-08-02 | 94 | 97 | 93 | 97 | 691,900 | 970 |
| 2006-08-01 | 95 | 95 | 93 | 93 | 378,200 | 930 |
| 2006-07-31 | 94 | 95 | 91 | 93 | 790,000 | 930 |
| 2006-07-28 | 89 | 92 | 88 | 92 | 800,800 | 920 |
| 2006-07-27 | 86 | 89 | 86 | 89 | 770,500 | 890 |
| 2006-07-26 | 95 | 96 | 85 | 89 | 1,750,200 | 890 |
| 2006-07-25 | 99 | 100 | 94 | 94 | 990,200 | 940 |
| 2006-07-24 | 97 | 98 | 96 | 98 | 431,000 | 980 |
| 2006-07-21 | 102 | 102 | 98 | 99 | 734,400 | 990 |
| 2006-07-20 | 103 | 104 | 100 | 102 | 674,400 | 1,020 |
| 2006-07-19 | 98 | 101 | 94 | 96 | 1,526,500 | 960 |
| 2006-07-18 | 108 | 109 | 100 | 101 | 1,375,500 | 1,010 |
| 2006-07-14 | 112 | 114 | 111 | 112 | 714,000 | 1,120 |
| 2006-07-13 | 116 | 118 | 115 | 116 | 464,000 | 1,160 |
| 2006-07-12 | 120 | 120 | 116 | 118 | 465,300 | 1,180 |
| 2006-07-11 | 122 | 123 | 118 | 120 | 792,500 | 1,200 |
| 2006-07-10 | 122 | 123 | 120 | 123 | 514,300 | 1,230 |
| 2006-07-07 | 127 | 128 | 122 | 124 | 656,500 | 1,240 |
| 2006-07-06 | 128 | 129 | 125 | 126 | 869,500 | 1,260 |
| 2006-07-05 | 126 | 131 | 125 | 128 | 1,804,900 | 1,280 |
| 2006-07-04 | 121 | 135 | 121 | 131 | 4,056,900 | 1,310 |
| 2006-07-03 | 120 | 121 | 119 | 119 | 576,000 | 1,190 |
| 2006-06-30 | 121 | 122 | 119 | 119 | 416,900 | 1,190 |
| 2006-06-29 | 120 | 121 | 119 | 119 | 662,700 | 1,190 |
| 2006-06-28 | 121 | 122 | 120 | 120 | 250,600 | 1,200 |
| 2006-06-27 | 123 | 124 | 121 | 123 | 342,400 | 1,230 |
| 2006-06-26 | 120 | 123 | 119 | 123 | 420,900 | 1,230 |
| 2006-06-23 | 120 | 121 | 118 | 120 | 428,900 | 1,200 |
| 2006-06-22 | 121 | 122 | 119 | 121 | 549,600 | 1,210 |
| 2006-06-21 | 123 | 124 | 118 | 119 | 1,049,400 | 1,190 |
| 2006-06-20 | 128 | 128 | 122 | 123 | 931,700 | 1,230 |
| 2006-06-19 | 124 | 127 | 123 | 126 | 868,400 | 1,260 |
| 2006-06-16 | 124 | 126 | 120 | 123 | 1,820,400 | 1,230 |
| 2006-06-15 | 121 | 122 | 117 | 118 | 1,091,200 | 1,180 |
| 2006-06-14 | 114 | 118 | 113 | 116 | 719,000 | 1,160 |
| 2006-06-13 | 116 | 120 | 114 | 115 | 870,400 | 1,150 |
| 2006-06-12 | 114 | 125 | 114 | 117 | 4,086,300 | 1,170 |
| 2006-06-09 | 114 | 116 | 107 | 112 | 1,907,800 | 1,120 |
| 2006-06-08 | 121 | 122 | 113 | 114 | 1,130,900 | 1,140 |
| 2006-06-07 | 125 | 132 | 121 | 121 | 784,600 | 1,210 |
| 2006-06-06 | 124 | 128 | 123 | 127 | 529,200 | 1,270 |
| 2006-06-05 | 122 | 127 | 122 | 126 | 1,456,400 | 1,260 |
| 2006-06-02 | 131 | 132 | 114 | 131 | 1,440,800 | 1,310 |
| 2006-06-01 | 135 | 138 | 131 | 131 | 860,200 | 1,310 |
| 2006-05-31 | 132 | 138 | 132 | 134 | 1,548,600 | 1,340 |
| 2006-05-30 | 150 | 150 | 141 | 142 | 1,318,800 | 1,420 |
| 2006-05-29 | 151 | 152 | 149 | 150 | 409,500 | 1,500 |
| 2006-05-26 | 152 | 153 | 148 | 150 | 597,500 | 1,500 |
| 2006-05-25 | 152 | 152 | 150 | 151 | 423,800 | 1,510 |
| 2006-05-24 | 151 | 153 | 150 | 151 | 558,700 | 1,510 |
| 2006-05-23 | 152 | 155 | 151 | 153 | 950,100 | 1,530 |
| 2006-05-22 | 160 | 163 | 155 | 156 | 1,190,600 | 1,560 |
| 2006-05-19 | 152 | 158 | 151 | 157 | 905,900 | 1,570 |
| 2006-05-18 | 151 | 155 | 148 | 153 | 1,351,100 | 1,530 |
| 2006-05-17 | 161 | 163 | 151 | 155 | 1,687,600 | 1,550 |
| 2006-05-16 | 166 | 168 | 160 | 160 | 753,500 | 1,600 |
| 2006-05-15 | 168 | 170 | 164 | 165 | 1,170,600 | 1,650 |
| 2006-05-12 | 163 | 168 | 163 | 166 | 1,361,000 | 1,660 |
| 2006-05-11 | 172 | 173 | 167 | 167 | 1,357,600 | 1,670 |
| 2006-05-10 | 176 | 176 | 173 | 174 | 1,220,600 | 1,740 |
| 2006-05-09 | 181 | 182 | 176 | 177 | 2,653,800 | 1,770 |
| 2006-05-08 | 185 | 186 | 182 | 183 | 1,381,400 | 1,830 |
| 2006-05-02 | 184 | 189 | 184 | 187 | 963,700 | 1,870 |
| 2006-05-01 | 189 | 189 | 184 | 185 | 1,320,500 | 1,850 |
| 2006-04-28 | 188 | 191 | 185 | 188 | 3,391,400 | 1,880 |
| 2006-04-27 | 186 | 204 | 185 | 197 | 10,311,800 | 1,970 |
| 2006-04-26 | 183 | 189 | 182 | 188 | 2,136,700 | 1,880 |
| 2006-04-25 | 179 | 186 | 178 | 182 | 1,307,700 | 1,820 |
| 2006-04-24 | 186 | 187 | 180 | 180 | 2,150,700 | 1,800 |
| 2006-04-21 | 179 | 192 | 179 | 185 | 4,511,600 | 1,850 |
| 2006-04-20 | 181 | 182 | 179 | 179 | 703,400 | 1,790 |
| 2006-04-19 | 184 | 184 | 181 | 181 | 494,600 | 1,810 |
| 2006-04-18 | 179 | 184 | 177 | 184 | 849,600 | 1,840 |
| 2006-04-17 | 186 | 186 | 180 | 180 | 1,095,800 | 1,800 |
| 2006-04-14 | 190 | 191 | 185 | 185 | 2,359,800 | 1,850 |
| 2006-04-13 | 191 | 193 | 187 | 192 | 5,472,000 | 1,920 |
| 2006-04-12 | 182 | 184 | 181 | 183 | 1,042,900 | 1,830 |
| 2006-04-11 | 182 | 184 | 181 | 183 | 750,300 | 1,830 |
| 2006-04-10 | 183 | 185 | 182 | 184 | 607,200 | 1,840 |
| 2006-04-07 | 185 | 185 | 183 | 184 | 632,500 | 1,840 |
| 2006-04-06 | 185 | 187 | 184 | 185 | 587,700 | 1,850 |
| 2006-04-05 | 187 | 189 | 184 | 185 | 994,700 | 1,850 |
| 2006-04-04 | 191 | 192 | 187 | 188 | 1,900,300 | 1,880 |
| 2006-04-03 | 187 | 194 | 187 | 192 | 5,470,500 | 1,920 |
| 2006-03-31 | 182 | 183 | 179 | 182 | 1,046,800 | 1,820 |
| 2006-03-30 | 181 | 182 | 179 | 180 | 1,501,900 | 1,800 |
| 2006-03-29 | 175 | 181 | 174 | 178 | 2,302,600 | 1,780 |
| 2006-03-28 | 175 | 177 | 173 | 175 | 554,600 | 1,750 |
| 2006-03-27 | 175 | 176 | 173 | 175 | 779,500 | 1,750 |
| 2006-03-24 | 177 | 177 | 174 | 176 | 740,800 | 1,760 |
| 2006-03-23 | 177 | 182 | 176 | 177 | 1,611,400 | 1,770 |
| 2006-03-22 | 174 | 176 | 174 | 176 | 329,000 | 1,760 |
| 2006-03-20 | 174 | 177 | 174 | 175 | 574,400 | 1,750 |
| 2006-03-17 | 173 | 176 | 170 | 176 | 758,400 | 1,760 |
| 2006-03-16 | 179 | 179 | 170 | 174 | 1,022,000 | 1,740 |
| 2006-03-15 | 182 | 183 | 178 | 179 | 1,035,000 | 1,790 |
| 2006-03-14 | 182 | 187 | 181 | 182 | 4,115,600 | 1,820 |
| 2006-03-13 | 175 | 182 | 173 | 177 | 2,390,900 | 1,770 |
| 2006-03-10 | 173 | 175 | 171 | 173 | 1,092,300 | 1,730 |
| 2006-03-09 | 168 | 174 | 167 | 172 | 1,761,900 | 1,720 |
| 2006-03-08 | 164 | 166 | 164 | 166 | 736,300 | 1,660 |
| 2006-03-07 | 162 | 165 | 161 | 164 | 1,172,500 | 1,640 |
| 2006-03-06 | 167 | 167 | 161 | 162 | 3,063,000 | 1,620 |
| 2006-03-03 | 170 | 171 | 166 | 167 | 957,000 | 1,670 |
| 2006-03-02 | 175 | 176 | 171 | 171 | 793,300 | 1,710 |
| 2006-03-01 | 178 | 178 | 172 | 172 | 1,969,300 | 1,720 |
| 2006-02-28 | 185 | 187 | 181 | 182 | 1,081,900 | 1,820 |
| 2006-02-27 | 194 | 195 | 187 | 187 | 837,500 | 1,870 |
| 2006-02-24 | 192 | 196 | 188 | 191 | 1,392,800 | 1,910 |
| 2006-02-23 | 181 | 190 | 181 | 187 | 1,353,500 | 1,870 |
| 2006-02-22 | 176 | 182 | 174 | 180 | 1,210,200 | 1,800 |
| 2006-02-21 | 162 | 175 | 162 | 175 | 2,058,200 | 1,750 |
| 2006-02-20 | 183 | 184 | 160 | 163 | 2,526,800 | 1,630 |
| 2006-02-17 | 195 | 197 | 186 | 188 | 1,010,800 | 1,880 |
| 2006-02-16 | 200 | 201 | 195 | 196 | 594,400 | 1,960 |
| 2006-02-15 | 203 | 203 | 198 | 200 | 547,600 | 2,000 |
| 2006-02-14 | 199 | 203 | 185 | 197 | 1,571,300 | 1,970 |
| 2006-02-13 | 209 | 209 | 200 | 201 | 957,000 | 2,010 |
| 2006-02-10 | 212 | 213 | 205 | 209 | 884,900 | 2,090 |
| 2006-02-09 | 216 | 216 | 209 | 210 | 699,700 | 2,100 |
| 2006-02-08 | 217 | 218 | 211 | 211 | 876,400 | 2,110 |
| 2006-02-07 | 218 | 219 | 216 | 217 | 591,400 | 2,170 |
| 2006-02-06 | 220 | 220 | 215 | 218 | 722,100 | 2,180 |
| 2006-02-03 | 219 | 220 | 217 | 219 | 922,300 | 2,190 |
| 2006-02-02 | 220 | 222 | 218 | 221 | 944,700 | 2,210 |
| 2006-02-01 | 220 | 224 | 217 | 218 | 1,364,900 | 2,180 |
| 2006-01-31 | 218 | 223 | 216 | 221 | 1,576,000 | 2,210 |
| 2006-01-30 | 224 | 224 | 218 | 218 | 1,519,600 | 2,180 |
| 2006-01-27 | 227 | 229 | 220 | 222 | 2,428,000 | 2,220 |
| 2006-01-26 | 215 | 221 | 213 | 220 | 2,025,100 | 2,200 |
| 2006-01-25 | 213 | 217 | 213 | 213 | 1,107,600 | 2,130 |
| 2006-01-24 | 208 | 213 | 207 | 212 | 1,170,600 | 2,120 |
| 2006-01-23 | 204 | 213 | 204 | 204 | 1,723,400 | 2,040 |
| 2006-01-20 | 223 | 226 | 215 | 216 | 1,592,900 | 2,160 |
| 2006-01-19 | 205 | 225 | 205 | 221 | 1,973,800 | 2,210 |
| 2006-01-18 | 225 | 228 | 201 | 208 | 3,395,500 | 2,080 |
| 2006-01-17 | 236 | 238 | 226 | 230 | 2,515,200 | 2,300 |
| 2006-01-16 | 240 | 246 | 235 | 238 | 7,791,900 | 2,380 |
| 2006-01-13 | 237 | 242 | 232 | 238 | 4,144,100 | 2,380 |
| 2006-01-12 | 237 | 241 | 231 | 237 | 5,395,300 | 2,370 |
| 2006-01-11 | 227 | 241 | 224 | 236 | 7,775,600 | 2,360 |
| 2006-01-10 | 236 | 237 | 223 | 225 | 7,544,500 | 2,250 |
| 2006-01-06 | 241 | 244 | 231 | 237 | 21,651,100 | 2,370 |
| 2006-01-05 | 218 | 252 | 211 | 249 | 66,722,400 | 2,490 |
| 2006-01-04 | 203 | 204 | 202 | 203 | 504,000 | 2,030 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
