1813 (株)不動テトラ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 120 | 120 | 117 | 118 | 1,154,900 | 1,180 |
| 2007-12-27 | 124 | 124 | 121 | 122 | 2,753,200 | 1,220 |
| 2007-12-26 | 116 | 124 | 115 | 124 | 3,626,100 | 1,240 |
| 2007-12-25 | 115 | 118 | 114 | 116 | 3,727,300 | 1,160 |
| 2007-12-21 | 113 | 115 | 110 | 114 | 4,189,800 | 1,140 |
| 2007-12-20 | 117 | 117 | 111 | 112 | 4,299,500 | 1,120 |
| 2007-12-19 | 116 | 118 | 114 | 115 | 2,043,400 | 1,150 |
| 2007-12-18 | 112 | 120 | 112 | 116 | 3,467,200 | 1,160 |
| 2007-12-17 | 122 | 123 | 112 | 114 | 4,297,500 | 1,140 |
| 2007-12-14 | 126 | 128 | 121 | 121 | 3,796,600 | 1,210 |
| 2007-12-13 | 130 | 130 | 125 | 125 | 4,186,900 | 1,250 |
| 2007-12-12 | 125 | 132 | 124 | 131 | 3,696,900 | 1,310 |
| 2007-12-11 | 131 | 131 | 126 | 128 | 3,417,300 | 1,280 |
| 2007-12-10 | 131 | 133 | 128 | 130 | 3,291,400 | 1,300 |
| 2007-12-07 | 137 | 138 | 131 | 132 | 3,916,800 | 1,320 |
| 2007-12-06 | 140 | 141 | 135 | 137 | 3,828,300 | 1,370 |
| 2007-12-05 | 136 | 138 | 131 | 137 | 5,610,200 | 1,370 |
| 2007-12-04 | 145 | 148 | 136 | 136 | 11,733,700 | 1,360 |
| 2007-12-03 | 142 | 152 | 140 | 149 | 29,845,300 | 1,490 |
| 2007-11-30 | 132 | 136 | 131 | 135 | 5,186,100 | 1,350 |
| 2007-11-29 | 134 | 137 | 131 | 133 | 8,824,000 | 1,330 |
| 2007-11-28 | 126 | 130 | 123 | 129 | 6,966,900 | 1,290 |
| 2007-11-27 | 118 | 124 | 116 | 124 | 4,416,400 | 1,240 |
| 2007-11-26 | 122 | 123 | 118 | 118 | 4,075,500 | 1,180 |
| 2007-11-22 | 114 | 118 | 113 | 118 | 4,752,000 | 1,180 |
| 2007-11-21 | 122 | 122 | 116 | 117 | 3,769,400 | 1,170 |
| 2007-11-20 | 117 | 124 | 114 | 123 | 6,038,400 | 1,230 |
| 2007-11-19 | 128 | 130 | 122 | 123 | 3,850,800 | 1,230 |
| 2007-11-16 | 126 | 129 | 124 | 128 | 2,504,400 | 1,280 |
| 2007-11-15 | 131 | 134 | 128 | 128 | 3,764,400 | 1,280 |
| 2007-11-14 | 134 | 135 | 130 | 132 | 4,744,400 | 1,320 |
| 2007-11-13 | 121 | 130 | 120 | 125 | 5,877,100 | 1,250 |
| 2007-11-12 | 122 | 125 | 119 | 123 | 7,017,600 | 1,230 |
| 2007-11-09 | 135 | 137 | 125 | 127 | 6,730,800 | 1,270 |
| 2007-11-08 | 132 | 135 | 127 | 134 | 7,673,800 | 1,340 |
| 2007-11-07 | 145 | 147 | 135 | 137 | 7,107,800 | 1,370 |
| 2007-11-06 | 148 | 153 | 141 | 142 | 12,383,300 | 1,420 |
| 2007-11-05 | 166 | 167 | 154 | 154 | 8,011,600 | 1,540 |
| 2007-11-02 | 162 | 169 | 161 | 166 | 5,526,000 | 1,660 |
| 2007-11-01 | 175 | 175 | 166 | 167 | 6,173,300 | 1,670 |
| 2007-10-31 | 173 | 177 | 169 | 172 | 17,377,100 | 1,720 |
| 2007-10-30 | 162 | 172 | 159 | 169 | 15,645,400 | 1,690 |
| 2007-10-29 | 163 | 166 | 159 | 159 | 5,970,900 | 1,590 |
| 2007-10-26 | 157 | 160 | 156 | 160 | 3,539,500 | 1,600 |
| 2007-10-25 | 166 | 168 | 158 | 158 | 7,478,100 | 1,580 |
| 2007-10-24 | 169 | 174 | 163 | 165 | 9,179,000 | 1,650 |
| 2007-10-23 | 168 | 174 | 165 | 166 | 12,461,500 | 1,660 |
| 2007-10-22 | 149 | 163 | 148 | 163 | 9,469,200 | 1,630 |
| 2007-10-19 | 170 | 171 | 160 | 163 | 13,183,600 | 1,630 |
| 2007-10-18 | 147 | 170 | 147 | 169 | 22,551,700 | 1,690 |
| 2007-10-17 | 153 | 154 | 143 | 147 | 10,556,300 | 1,470 |
| 2007-10-16 | 165 | 167 | 158 | 158 | 9,725,300 | 1,580 |
| 2007-10-15 | 177 | 178 | 170 | 170 | 7,113,600 | 1,700 |
| 2007-10-12 | 180 | 186 | 175 | 175 | 15,331,300 | 1,750 |
| 2007-10-11 | 173 | 184 | 171 | 182 | 26,660,900 | 1,820 |
| 2007-10-10 | 165 | 178 | 161 | 178 | 24,942,500 | 1,780 |
| 2007-10-09 | 164 | 168 | 158 | 160 | 16,142,600 | 1,600 |
| 2007-10-05 | 165 | 169 | 160 | 163 | 28,695,800 | 1,630 |
| 2007-10-04 | 140 | 159 | 138 | 159 | 26,072,900 | 1,590 |
| 2007-10-03 | 137 | 141 | 134 | 140 | 4,560,000 | 1,400 |
| 2007-10-02 | 142 | 145 | 138 | 139 | 4,288,100 | 1,390 |
| 2007-10-01 | 135 | 142 | 133 | 139 | 6,769,800 | 1,390 |
| 2007-09-28 | 144 | 146 | 135 | 136 | 13,365,600 | 1,360 |
| 2007-09-27 | 148 | 154 | 143 | 146 | 29,804,400 | 1,460 |
| 2007-09-26 | 116 | 143 | 115 | 141 | 25,688,100 | 1,410 |
| 2007-09-25 | 107 | 112 | 103 | 111 | 3,945,400 | 1,110 |
| 2007-09-21 | 106 | 108 | 105 | 107 | 1,771,800 | 1,070 |
| 2007-09-20 | 110 | 111 | 107 | 108 | 2,794,800 | 1,080 |
| 2007-09-19 | 112 | 114 | 109 | 110 | 3,635,400 | 1,100 |
| 2007-09-18 | 116 | 117 | 107 | 109 | 8,055,300 | 1,090 |
| 2007-09-14 | 102 | 115 | 102 | 113 | 10,614,300 | 1,130 |
| 2007-09-13 | 107 | 108 | 100 | 100 | 2,728,300 | 1,000 |
| 2007-09-12 | 111 | 113 | 107 | 107 | 2,423,900 | 1,070 |
| 2007-09-11 | 110 | 113 | 107 | 111 | 2,899,000 | 1,110 |
| 2007-09-10 | 116 | 116 | 110 | 110 | 3,658,100 | 1,100 |
| 2007-09-07 | 124 | 125 | 121 | 121 | 2,276,000 | 1,210 |
| 2007-09-06 | 124 | 125 | 122 | 125 | 2,706,300 | 1,250 |
| 2007-09-05 | 130 | 132 | 125 | 125 | 2,779,600 | 1,250 |
| 2007-09-04 | 127 | 134 | 124 | 128 | 7,175,700 | 1,280 |
| 2007-09-03 | 125 | 128 | 123 | 127 | 2,241,100 | 1,270 |
| 2007-08-31 | 124 | 126 | 121 | 125 | 3,292,400 | 1,250 |
| 2007-08-30 | 128 | 129 | 124 | 126 | 1,951,600 | 1,260 |
| 2007-08-29 | 126 | 128 | 124 | 126 | 3,861,800 | 1,260 |
| 2007-08-28 | 130 | 131 | 127 | 129 | 2,262,300 | 1,290 |
| 2007-08-27 | 135 | 136 | 130 | 131 | 3,533,800 | 1,310 |
| 2007-08-24 | 136 | 136 | 131 | 133 | 4,264,300 | 1,330 |
| 2007-08-23 | 131 | 137 | 130 | 136 | 5,770,100 | 1,360 |
| 2007-08-22 | 128 | 133 | 127 | 129 | 3,998,500 | 1,290 |
| 2007-08-21 | 125 | 132 | 125 | 128 | 4,255,100 | 1,280 |
| 2007-08-20 | 133 | 136 | 125 | 126 | 6,898,800 | 1,260 |
| 2007-08-17 | 141 | 141 | 123 | 124 | 8,067,200 | 1,240 |
| 2007-08-16 | 141 | 141 | 131 | 137 | 6,513,600 | 1,370 |
| 2007-08-15 | 144 | 150 | 142 | 143 | 5,654,900 | 1,430 |
| 2007-08-14 | 150 | 157 | 147 | 148 | 11,653,800 | 1,480 |
| 2007-08-13 | 130 | 159 | 125 | 152 | 19,752,000 | 1,520 |
| 2007-08-10 | 133 | 135 | 127 | 130 | 8,093,800 | 1,300 |
| 2007-08-09 | 144 | 144 | 138 | 139 | 7,494,000 | 1,390 |
| 2007-08-08 | 147 | 147 | 130 | 138 | 9,367,400 | 1,380 |
| 2007-08-07 | 166 | 167 | 150 | 150 | 6,410,700 | 1,500 |
| 2007-08-06 | 165 | 169 | 164 | 167 | 1,739,300 | 1,670 |
| 2007-08-03 | 165 | 172 | 161 | 168 | 5,942,800 | 1,680 |
| 2007-08-02 | 169 | 170 | 161 | 163 | 3,594,400 | 1,630 |
| 2007-08-01 | 168 | 173 | 166 | 166 | 2,898,800 | 1,660 |
| 2007-07-31 | 176 | 179 | 170 | 171 | 3,936,100 | 1,710 |
| 2007-07-30 | 163 | 177 | 162 | 174 | 7,600,300 | 1,740 |
| 2007-07-27 | 163 | 169 | 161 | 164 | 8,619,200 | 1,640 |
| 2007-07-26 | 184 | 185 | 170 | 170 | 5,794,500 | 1,700 |
| 2007-07-25 | 185 | 187 | 182 | 185 | 3,909,000 | 1,850 |
| 2007-07-24 | 193 | 194 | 187 | 190 | 3,393,000 | 1,900 |
| 2007-07-23 | 192 | 196 | 185 | 191 | 7,013,200 | 1,910 |
| 2007-07-20 | 208 | 210 | 197 | 200 | 4,653,400 | 2,000 |
| 2007-07-19 | 208 | 211 | 206 | 208 | 2,472,800 | 2,080 |
| 2007-07-18 | 212 | 214 | 208 | 209 | 4,639,900 | 2,090 |
| 2007-07-17 | 224 | 225 | 213 | 214 | 13,134,200 | 2,140 |
| 2007-07-13 | 212 | 213 | 209 | 211 | 3,163,000 | 2,110 |
| 2007-07-12 | 216 | 216 | 208 | 209 | 3,747,200 | 2,090 |
| 2007-07-11 | 213 | 222 | 212 | 215 | 6,389,100 | 2,150 |
| 2007-07-10 | 219 | 220 | 214 | 216 | 3,041,200 | 2,160 |
| 2007-07-09 | 223 | 225 | 219 | 220 | 7,195,200 | 2,200 |
| 2007-07-06 | 218 | 220 | 214 | 218 | 4,997,700 | 2,180 |
| 2007-07-05 | 227 | 230 | 217 | 219 | 15,006,500 | 2,190 |
| 2007-07-04 | 210 | 227 | 207 | 225 | 23,890,200 | 2,250 |
| 2007-07-03 | 205 | 211 | 204 | 210 | 10,601,500 | 2,100 |
| 2007-07-02 | 210 | 211 | 204 | 206 | 11,073,200 | 2,060 |
| 2007-06-29 | 217 | 218 | 209 | 212 | 10,258,000 | 2,120 |
| 2007-06-28 | 220 | 223 | 216 | 218 | 9,092,100 | 2,180 |
| 2007-06-27 | 216 | 226 | 215 | 217 | 18,157,500 | 2,170 |
| 2007-06-26 | 216 | 223 | 212 | 216 | 20,989,200 | 2,160 |
| 2007-06-25 | 238 | 245 | 226 | 229 | 14,287,800 | 2,290 |
| 2007-06-22 | 239 | 242 | 232 | 241 | 14,042,300 | 2,410 |
| 2007-06-21 | 236 | 243 | 234 | 237 | 10,986,500 | 2,370 |
| 2007-06-20 | 245 | 248 | 233 | 238 | 23,329,900 | 2,380 |
| 2007-06-19 | 251 | 264 | 241 | 241 | 57,497,100 | 2,410 |
| 2007-06-18 | 249 | 255 | 245 | 250 | 32,214,400 | 2,500 |
| 2007-06-15 | 237 | 256 | 234 | 249 | 37,736,500 | 2,490 |
| 2007-06-14 | 247 | 247 | 231 | 238 | 22,613,500 | 2,380 |
| 2007-06-13 | 238 | 247 | 230 | 246 | 30,302,800 | 2,460 |
| 2007-06-12 | 228 | 230 | 209 | 228 | 25,498,800 | 2,280 |
| 2007-06-11 | 250 | 255 | 221 | 224 | 22,917,800 | 2,240 |
| 2007-06-08 | 228 | 247 | 227 | 242 | 18,014,500 | 2,420 |
| 2007-06-07 | 248 | 256 | 237 | 238 | 24,834,800 | 2,380 |
| 2007-06-06 | 247 | 262 | 242 | 253 | 63,744,000 | 2,530 |
| 2007-06-05 | 218 | 240 | 218 | 240 | 39,415,100 | 2,400 |
| 2007-06-04 | 201 | 216 | 200 | 214 | 22,268,400 | 2,140 |
| 2007-06-01 | 205 | 206 | 198 | 200 | 16,690,000 | 2,000 |
| 2007-05-31 | 214 | 217 | 199 | 202 | 29,021,500 | 2,020 |
| 2007-05-30 | 205 | 216 | 205 | 210 | 30,852,900 | 2,100 |
| 2007-05-29 | 223 | 227 | 205 | 206 | 37,927,200 | 2,060 |
| 2007-05-28 | 230 | 235 | 224 | 228 | 36,002,100 | 2,280 |
| 2007-05-25 | 224 | 232 | 218 | 225 | 59,465,500 | 2,250 |
| 2007-05-24 | 209 | 231 | 207 | 230 | 69,552,800 | 2,300 |
| 2007-05-23 | 204 | 219 | 203 | 209 | 54,640,500 | 2,090 |
| 2007-05-22 | 188 | 198 | 184 | 197 | 37,916,900 | 1,970 |
| 2007-05-21 | 178 | 192 | 175 | 191 | 26,531,500 | 1,910 |
| 2007-05-18 | 186 | 188 | 171 | 178 | 26,574,700 | 1,780 |
| 2007-05-17 | 168 | 178 | 167 | 178 | 20,274,000 | 1,780 |
| 2007-05-16 | 168 | 174 | 163 | 166 | 10,591,100 | 1,660 |
| 2007-05-15 | 172 | 178 | 159 | 171 | 30,935,900 | 1,710 |
| 2007-05-14 | 184 | 197 | 172 | 175 | 58,190,000 | 1,750 |
| 2007-05-11 | 159 | 178 | 158 | 178 | 31,635,500 | 1,780 |
| 2007-05-10 | 162 | 166 | 158 | 164 | 27,552,000 | 1,640 |
| 2007-05-09 | 137 | 149 | 135 | 149 | 12,298,600 | 1,490 |
| 2007-05-08 | 129 | 135 | 128 | 134 | 5,222,400 | 1,340 |
| 2007-05-07 | 130 | 132 | 128 | 131 | 3,897,700 | 1,310 |
| 2007-05-02 | 131 | 131 | 125 | 126 | 4,101,200 | 1,260 |
| 2007-05-01 | 132 | 133 | 130 | 131 | 2,676,300 | 1,310 |
| 2007-04-27 | 132 | 136 | 130 | 133 | 7,378,800 | 1,330 |
| 2007-04-26 | 129 | 134 | 127 | 133 | 11,552,300 | 1,330 |
| 2007-04-25 | 127 | 131 | 125 | 127 | 10,066,500 | 1,270 |
| 2007-04-24 | 119 | 129 | 118 | 129 | 10,312,000 | 1,290 |
| 2007-04-23 | 121 | 122 | 118 | 120 | 3,002,900 | 1,200 |
| 2007-04-20 | 120 | 124 | 118 | 121 | 8,800,500 | 1,210 |
| 2007-04-19 | 123 | 126 | 118 | 119 | 19,232,100 | 1,190 |
| 2007-04-18 | 108 | 114 | 107 | 111 | 3,914,100 | 1,110 |
| 2007-04-17 | 108 | 110 | 107 | 108 | 1,349,900 | 1,080 |
| 2007-04-16 | 110 | 111 | 106 | 109 | 4,215,500 | 1,090 |
| 2007-04-13 | 107 | 108 | 105 | 105 | 712,800 | 1,050 |
| 2007-04-12 | 107 | 108 | 103 | 105 | 2,962,700 | 1,050 |
| 2007-04-11 | 109 | 110 | 107 | 107 | 1,112,200 | 1,070 |
| 2007-04-10 | 111 | 111 | 108 | 109 | 990,600 | 1,090 |
| 2007-04-09 | 110 | 111 | 109 | 110 | 1,437,200 | 1,100 |
| 2007-04-06 | 112 | 114 | 109 | 109 | 2,432,300 | 1,090 |
| 2007-04-05 | 109 | 114 | 107 | 112 | 6,795,700 | 1,120 |
| 2007-04-04 | 111 | 117 | 108 | 110 | 15,694,100 | 1,100 |
| 2007-04-03 | 99 | 105 | 98 | 104 | 3,011,500 | 1,040 |
| 2007-04-02 | 102 | 103 | 97 | 99 | 2,272,300 | 990 |
| 2007-03-30 | 97 | 99 | 96 | 99 | 997,700 | 990 |
| 2007-03-29 | 96 | 97 | 95 | 97 | 616,100 | 970 |
| 2007-03-28 | 96 | 98 | 95 | 97 | 809,600 | 970 |
| 2007-03-27 | 99 | 99 | 96 | 96 | 1,774,100 | 960 |
| 2007-03-26 | 105 | 107 | 98 | 99 | 7,883,400 | 990 |
| 2007-03-23 | 97 | 97 | 95 | 97 | 693,900 | 970 |
| 2007-03-22 | 95 | 97 | 95 | 97 | 1,189,800 | 970 |
| 2007-03-20 | 95 | 96 | 93 | 94 | 850,900 | 940 |
| 2007-03-19 | 95 | 96 | 94 | 94 | 1,245,500 | 940 |
| 2007-03-16 | 99 | 100 | 96 | 96 | 1,151,000 | 960 |
| 2007-03-15 | 101 | 102 | 99 | 99 | 2,217,000 | 990 |
| 2007-03-14 | 99 | 100 | 96 | 98 | 3,183,800 | 980 |
| 2007-03-13 | 97 | 106 | 96 | 102 | 9,343,200 | 1,020 |
| 2007-03-12 | 94 | 97 | 94 | 95 | 1,367,300 | 950 |
| 2007-03-09 | 95 | 95 | 92 | 92 | 1,114,000 | 920 |
| 2007-03-08 | 91 | 94 | 91 | 94 | 872,200 | 940 |
| 2007-03-07 | 93 | 93 | 90 | 90 | 1,106,200 | 900 |
| 2007-03-06 | 88 | 91 | 87 | 90 | 1,092,900 | 900 |
| 2007-03-05 | 91 | 91 | 87 | 88 | 1,315,500 | 880 |
| 2007-03-02 | 91 | 93 | 89 | 92 | 682,400 | 920 |
| 2007-03-01 | 95 | 95 | 90 | 92 | 1,508,600 | 920 |
| 2007-02-28 | 85 | 95 | 85 | 94 | 3,225,500 | 940 |
| 2007-02-27 | 103 | 106 | 98 | 100 | 3,743,300 | 1,000 |
| 2007-02-26 | 99 | 103 | 97 | 101 | 3,447,700 | 1,010 |
| 2007-02-23 | 91 | 95 | 90 | 95 | 2,273,400 | 950 |
| 2007-02-22 | 86 | 92 | 85 | 92 | 2,699,300 | 920 |
| 2007-02-21 | 85 | 86 | 85 | 86 | 710,900 | 860 |
| 2007-02-20 | 86 | 86 | 85 | 85 | 841,000 | 850 |
| 2007-02-19 | 86 | 86 | 85 | 85 | 349,400 | 850 |
| 2007-02-16 | 84 | 85 | 84 | 85 | 792,600 | 850 |
| 2007-02-15 | 86 | 86 | 85 | 86 | 512,300 | 860 |
| 2007-02-14 | 85 | 86 | 85 | 85 | 400,300 | 850 |
| 2007-02-13 | 85 | 86 | 84 | 85 | 486,800 | 850 |
| 2007-02-09 | 86 | 86 | 84 | 84 | 631,500 | 840 |
| 2007-02-08 | 85 | 86 | 84 | 84 | 598,200 | 840 |
| 2007-02-07 | 87 | 87 | 85 | 86 | 753,800 | 860 |
| 2007-02-06 | 87 | 88 | 86 | 88 | 519,600 | 880 |
| 2007-02-05 | 88 | 88 | 86 | 87 | 636,400 | 870 |
| 2007-02-02 | 88 | 88 | 86 | 87 | 796,600 | 870 |
| 2007-02-01 | 88 | 88 | 87 | 88 | 360,400 | 880 |
| 2007-01-31 | 88 | 89 | 87 | 87 | 424,500 | 870 |
| 2007-01-30 | 88 | 89 | 87 | 88 | 823,600 | 880 |
| 2007-01-29 | 89 | 90 | 87 | 88 | 762,100 | 880 |
| 2007-01-26 | 86 | 89 | 86 | 87 | 944,400 | 870 |
| 2007-01-25 | 91 | 91 | 88 | 88 | 955,400 | 880 |
| 2007-01-24 | 92 | 92 | 90 | 90 | 880,300 | 900 |
| 2007-01-23 | 91 | 92 | 90 | 92 | 616,300 | 920 |
| 2007-01-22 | 92 | 92 | 90 | 92 | 745,300 | 920 |
| 2007-01-19 | 91 | 92 | 90 | 91 | 562,000 | 910 |
| 2007-01-18 | 91 | 92 | 90 | 91 | 706,400 | 910 |
| 2007-01-17 | 91 | 91 | 89 | 90 | 518,000 | 900 |
| 2007-01-16 | 93 | 93 | 89 | 90 | 891,100 | 900 |
| 2007-01-15 | 91 | 92 | 90 | 92 | 636,400 | 920 |
| 2007-01-12 | 90 | 91 | 88 | 89 | 669,600 | 890 |
| 2007-01-11 | 88 | 94 | 87 | 87 | 3,456,500 | 870 |
| 2007-01-10 | 88 | 88 | 85 | 86 | 673,500 | 860 |
| 2007-01-09 | 85 | 87 | 84 | 87 | 679,500 | 870 |
| 2007-01-05 | 87 | 87 | 84 | 84 | 881,800 | 840 |
| 2007-01-04 | 86 | 88 | 86 | 88 | 560,500 | 880 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
