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

1813 (株)不動テトラ の時系列データ [2007年度]

1813 (株)不動テトラの時系列データ [2007年度]