1813 (株)不動テトラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 54 | 55 | 53 | 53 | 567,700 | 530 |
| 2008-12-29 | 52 | 54 | 51 | 54 | 632,000 | 540 |
| 2008-12-26 | 50 | 52 | 50 | 52 | 325,700 | 520 |
| 2008-12-25 | 51 | 52 | 50 | 51 | 203,900 | 510 |
| 2008-12-24 | 52 | 52 | 50 | 52 | 365,800 | 520 |
| 2008-12-22 | 50 | 52 | 50 | 52 | 403,000 | 520 |
| 2008-12-19 | 51 | 51 | 50 | 50 | 326,100 | 500 |
| 2008-12-18 | 51 | 52 | 51 | 51 | 585,500 | 510 |
| 2008-12-17 | 55 | 56 | 50 | 52 | 1,975,700 | 520 |
| 2008-12-16 | 52 | 54 | 50 | 53 | 1,442,500 | 530 |
| 2008-12-15 | 50 | 53 | 50 | 51 | 1,607,400 | 510 |
| 2008-12-12 | 49 | 50 | 47 | 49 | 1,190,500 | 490 |
| 2008-12-11 | 47 | 49 | 46 | 49 | 1,206,400 | 490 |
| 2008-12-10 | 46 | 51 | 45 | 47 | 2,386,400 | 470 |
| 2008-12-09 | 47 | 48 | 45 | 46 | 556,800 | 460 |
| 2008-12-08 | 45 | 47 | 44 | 47 | 794,600 | 470 |
| 2008-12-05 | 44 | 46 | 44 | 44 | 595,900 | 440 |
| 2008-12-04 | 45 | 46 | 44 | 46 | 374,300 | 460 |
| 2008-12-03 | 45 | 46 | 44 | 45 | 249,100 | 450 |
| 2008-12-02 | 45 | 46 | 44 | 45 | 456,000 | 450 |
| 2008-12-01 | 46 | 47 | 45 | 46 | 259,400 | 460 |
| 2008-11-28 | 47 | 48 | 45 | 46 | 493,600 | 460 |
| 2008-11-27 | 47 | 48 | 46 | 47 | 501,100 | 470 |
| 2008-11-26 | 47 | 48 | 46 | 48 | 269,100 | 480 |
| 2008-11-25 | 49 | 50 | 46 | 48 | 456,600 | 480 |
| 2008-11-21 | 45 | 47 | 43 | 47 | 639,500 | 470 |
| 2008-11-20 | 47 | 48 | 46 | 46 | 551,400 | 460 |
| 2008-11-19 | 51 | 51 | 47 | 48 | 528,200 | 480 |
| 2008-11-18 | 49 | 51 | 49 | 51 | 296,700 | 510 |
| 2008-11-17 | 48 | 51 | 48 | 49 | 918,600 | 490 |
| 2008-11-14 | 53 | 54 | 50 | 50 | 703,200 | 500 |
| 2008-11-13 | 51 | 53 | 50 | 52 | 524,900 | 520 |
| 2008-11-12 | 51 | 53 | 51 | 53 | 443,900 | 530 |
| 2008-11-11 | 52 | 53 | 51 | 51 | 488,100 | 510 |
| 2008-11-10 | 52 | 53 | 50 | 52 | 560,900 | 520 |
| 2008-11-07 | 50 | 52 | 50 | 51 | 877,300 | 510 |
| 2008-11-06 | 53 | 54 | 52 | 52 | 600,600 | 520 |
| 2008-11-05 | 54 | 57 | 53 | 54 | 1,377,900 | 540 |
| 2008-11-04 | 51 | 52 | 50 | 52 | 589,600 | 520 |
| 2008-10-31 | 50 | 51 | 49 | 50 | 520,700 | 500 |
| 2008-10-30 | 50 | 52 | 48 | 51 | 627,100 | 510 |
| 2008-10-29 | 51 | 52 | 47 | 50 | 1,092,600 | 500 |
| 2008-10-28 | 47 | 51 | 41 | 49 | 2,022,300 | 490 |
| 2008-10-27 | 50 | 52 | 47 | 49 | 964,900 | 490 |
| 2008-10-24 | 53 | 54 | 50 | 51 | 763,200 | 510 |
| 2008-10-23 | 52 | 54 | 51 | 54 | 1,055,600 | 540 |
| 2008-10-22 | 56 | 57 | 55 | 55 | 373,100 | 550 |
| 2008-10-21 | 59 | 60 | 57 | 58 | 531,700 | 580 |
| 2008-10-20 | 57 | 57 | 55 | 57 | 496,800 | 570 |
| 2008-10-17 | 57 | 59 | 55 | 57 | 659,000 | 570 |
| 2008-10-16 | 55 | 57 | 53 | 55 | 1,134,500 | 550 |
| 2008-10-15 | 59 | 60 | 56 | 60 | 785,100 | 600 |
| 2008-10-14 | 62 | 63 | 57 | 62 | 2,089,200 | 620 |
| 2008-10-10 | 49 | 49 | 45 | 48 | 1,579,100 | 480 |
| 2008-10-09 | 47 | 55 | 47 | 49 | 2,118,400 | 490 |
| 2008-10-08 | 48 | 51 | 45 | 46 | 1,596,800 | 460 |
| 2008-10-07 | 46 | 53 | 45 | 50 | 3,126,300 | 500 |
| 2008-10-06 | 61 | 61 | 52 | 52 | 2,044,500 | 520 |
| 2008-10-03 | 65 | 66 | 63 | 64 | 798,600 | 640 |
| 2008-10-02 | 70 | 70 | 66 | 67 | 793,600 | 670 |
| 2008-10-01 | 74 | 74 | 70 | 71 | 730,100 | 710 |
| 2008-09-30 | 67 | 73 | 66 | 72 | 958,400 | 720 |
| 2008-09-29 | 77 | 78 | 72 | 72 | 929,400 | 720 |
| 2008-09-26 | 79 | 80 | 77 | 77 | 627,700 | 770 |
| 2008-09-25 | 80 | 81 | 78 | 79 | 612,700 | 790 |
| 2008-09-24 | 79 | 81 | 78 | 80 | 365,500 | 800 |
| 2008-09-22 | 83 | 84 | 79 | 79 | 905,500 | 790 |
| 2008-09-19 | 82 | 84 | 81 | 81 | 702,100 | 810 |
| 2008-09-18 | 77 | 82 | 75 | 81 | 1,295,900 | 810 |
| 2008-09-17 | 81 | 84 | 80 | 80 | 792,400 | 800 |
| 2008-09-16 | 73 | 82 | 72 | 79 | 1,922,600 | 790 |
| 2008-09-12 | 77 | 82 | 77 | 82 | 976,700 | 820 |
| 2008-09-11 | 78 | 79 | 76 | 76 | 475,600 | 760 |
| 2008-09-10 | 74 | 79 | 73 | 78 | 1,497,200 | 780 |
| 2008-09-09 | 78 | 78 | 76 | 76 | 510,700 | 760 |
| 2008-09-08 | 75 | 78 | 75 | 78 | 977,700 | 780 |
| 2008-09-05 | 70 | 76 | 70 | 73 | 2,318,200 | 730 |
| 2008-09-04 | 85 | 85 | 76 | 79 | 1,586,100 | 790 |
| 2008-09-03 | 87 | 88 | 86 | 86 | 403,000 | 860 |
| 2008-09-02 | 88 | 89 | 87 | 88 | 356,600 | 880 |
| 2008-09-01 | 88 | 89 | 88 | 88 | 503,200 | 880 |
| 2008-08-29 | 88 | 90 | 88 | 90 | 444,800 | 900 |
| 2008-08-28 | 89 | 89 | 87 | 88 | 399,900 | 880 |
| 2008-08-27 | 89 | 90 | 88 | 88 | 214,600 | 880 |
| 2008-08-26 | 88 | 90 | 88 | 90 | 275,600 | 900 |
| 2008-08-25 | 89 | 90 | 88 | 89 | 350,500 | 890 |
| 2008-08-22 | 88 | 89 | 87 | 89 | 480,100 | 890 |
| 2008-08-21 | 88 | 89 | 87 | 88 | 338,600 | 880 |
| 2008-08-20 | 88 | 89 | 87 | 89 | 619,000 | 890 |
| 2008-08-19 | 90 | 90 | 88 | 88 | 309,100 | 880 |
| 2008-08-18 | 87 | 91 | 87 | 91 | 501,900 | 910 |
| 2008-08-15 | 90 | 91 | 88 | 88 | 587,500 | 880 |
| 2008-08-14 | 89 | 91 | 88 | 89 | 571,900 | 890 |
| 2008-08-13 | 91 | 92 | 90 | 90 | 260,900 | 900 |
| 2008-08-12 | 91 | 93 | 91 | 91 | 206,000 | 910 |
| 2008-08-11 | 91 | 94 | 91 | 93 | 462,300 | 930 |
| 2008-08-08 | 89 | 93 | 89 | 91 | 569,100 | 910 |
| 2008-08-07 | 91 | 92 | 90 | 92 | 250,700 | 920 |
| 2008-08-06 | 90 | 93 | 89 | 93 | 618,900 | 930 |
| 2008-08-05 | 88 | 90 | 88 | 88 | 910,300 | 880 |
| 2008-08-04 | 93 | 94 | 90 | 90 | 868,500 | 900 |
| 2008-08-01 | 97 | 97 | 94 | 94 | 425,700 | 940 |
| 2008-07-31 | 99 | 100 | 96 | 97 | 530,200 | 970 |
| 2008-07-30 | 95 | 98 | 95 | 98 | 858,600 | 980 |
| 2008-07-29 | 94 | 95 | 93 | 94 | 293,000 | 940 |
| 2008-07-28 | 96 | 96 | 94 | 94 | 523,800 | 940 |
| 2008-07-25 | 96 | 97 | 95 | 95 | 806,900 | 950 |
| 2008-07-24 | 96 | 97 | 94 | 97 | 1,258,700 | 970 |
| 2008-07-23 | 91 | 94 | 91 | 94 | 773,400 | 940 |
| 2008-07-22 | 93 | 93 | 90 | 91 | 636,500 | 910 |
| 2008-07-18 | 93 | 94 | 92 | 93 | 468,100 | 930 |
| 2008-07-17 | 93 | 94 | 93 | 94 | 465,300 | 940 |
| 2008-07-16 | 93 | 94 | 92 | 92 | 461,000 | 920 |
| 2008-07-15 | 94 | 96 | 93 | 93 | 480,700 | 930 |
| 2008-07-14 | 95 | 97 | 94 | 94 | 1,059,900 | 940 |
| 2008-07-11 | 93 | 95 | 93 | 94 | 763,600 | 940 |
| 2008-07-10 | 93 | 94 | 92 | 93 | 552,500 | 930 |
| 2008-07-09 | 95 | 95 | 94 | 94 | 312,200 | 940 |
| 2008-07-08 | 96 | 96 | 93 | 93 | 830,600 | 930 |
| 2008-07-07 | 94 | 96 | 92 | 96 | 841,400 | 960 |
| 2008-07-04 | 96 | 97 | 93 | 94 | 1,566,300 | 940 |
| 2008-07-03 | 95 | 97 | 93 | 94 | 1,655,000 | 940 |
| 2008-07-02 | 99 | 99 | 95 | 97 | 1,090,600 | 970 |
| 2008-07-01 | 98 | 100 | 97 | 97 | 895,000 | 970 |
| 2008-06-30 | 99 | 101 | 98 | 98 | 904,500 | 980 |
| 2008-06-27 | 100 | 101 | 99 | 100 | 1,312,800 | 1,000 |
| 2008-06-26 | 103 | 105 | 101 | 103 | 1,979,700 | 1,030 |
| 2008-06-25 | 107 | 107 | 102 | 103 | 1,296,100 | 1,030 |
| 2008-06-24 | 104 | 108 | 104 | 107 | 1,619,800 | 1,070 |
| 2008-06-23 | 101 | 106 | 100 | 105 | 1,751,700 | 1,050 |
| 2008-06-20 | 107 | 108 | 102 | 102 | 2,170,200 | 1,020 |
| 2008-06-19 | 109 | 109 | 106 | 106 | 1,683,000 | 1,060 |
| 2008-06-18 | 107 | 112 | 107 | 110 | 2,940,700 | 1,100 |
| 2008-06-17 | 110 | 111 | 107 | 108 | 2,535,800 | 1,080 |
| 2008-06-16 | 118 | 119 | 108 | 108 | 9,778,600 | 1,080 |
| 2008-06-13 | 105 | 107 | 104 | 106 | 1,137,100 | 1,060 |
| 2008-06-12 | 103 | 106 | 102 | 105 | 1,505,200 | 1,050 |
| 2008-06-11 | 106 | 107 | 105 | 107 | 862,800 | 1,070 |
| 2008-06-10 | 113 | 115 | 105 | 106 | 3,241,000 | 1,060 |
| 2008-06-09 | 108 | 114 | 107 | 112 | 2,435,900 | 1,120 |
| 2008-06-06 | 116 | 116 | 111 | 112 | 3,545,600 | 1,120 |
| 2008-06-05 | 113 | 119 | 110 | 116 | 9,071,100 | 1,160 |
| 2008-06-04 | 106 | 114 | 105 | 114 | 6,736,500 | 1,140 |
| 2008-06-03 | 103 | 106 | 103 | 106 | 1,393,700 | 1,060 |
| 2008-06-02 | 105 | 106 | 104 | 106 | 670,200 | 1,060 |
| 2008-05-30 | 104 | 108 | 103 | 105 | 2,771,100 | 1,050 |
| 2008-05-29 | 102 | 104 | 102 | 104 | 811,900 | 1,040 |
| 2008-05-28 | 103 | 104 | 101 | 102 | 1,274,000 | 1,020 |
| 2008-05-27 | 104 | 105 | 102 | 102 | 1,531,400 | 1,020 |
| 2008-05-26 | 107 | 107 | 104 | 105 | 1,903,300 | 1,050 |
| 2008-05-23 | 104 | 109 | 104 | 108 | 4,388,100 | 1,080 |
| 2008-05-22 | 104 | 106 | 102 | 105 | 2,413,500 | 1,050 |
| 2008-05-21 | 106 | 108 | 105 | 106 | 2,333,400 | 1,060 |
| 2008-05-20 | 110 | 111 | 107 | 109 | 2,235,800 | 1,090 |
| 2008-05-19 | 106 | 110 | 106 | 107 | 4,516,200 | 1,070 |
| 2008-05-16 | 105 | 106 | 104 | 105 | 1,415,700 | 1,050 |
| 2008-05-15 | 107 | 108 | 104 | 104 | 2,203,700 | 1,040 |
| 2008-05-14 | 108 | 109 | 103 | 107 | 5,769,300 | 1,070 |
| 2008-05-13 | 100 | 108 | 100 | 106 | 9,391,600 | 1,060 |
| 2008-05-12 | 97 | 99 | 96 | 98 | 1,051,200 | 980 |
| 2008-05-09 | 102 | 106 | 98 | 98 | 4,169,800 | 980 |
| 2008-05-08 | 96 | 102 | 96 | 101 | 6,463,300 | 1,010 |
| 2008-05-07 | 94 | 95 | 93 | 95 | 1,130,800 | 950 |
| 2008-05-02 | 97 | 98 | 90 | 92 | 2,402,700 | 920 |
| 2008-05-01 | 90 | 99 | 90 | 96 | 7,093,600 | 960 |
| 2008-04-30 | 88 | 90 | 88 | 88 | 1,625,700 | 880 |
| 2008-04-28 | 89 | 90 | 88 | 89 | 1,247,500 | 890 |
| 2008-04-25 | 89 | 90 | 88 | 89 | 586,000 | 890 |
| 2008-04-24 | 90 | 91 | 88 | 89 | 1,090,500 | 890 |
| 2008-04-23 | 91 | 92 | 90 | 90 | 717,600 | 900 |
| 2008-04-22 | 90 | 92 | 89 | 91 | 1,592,500 | 910 |
| 2008-04-21 | 91 | 92 | 89 | 91 | 779,000 | 910 |
| 2008-04-18 | 91 | 92 | 89 | 90 | 753,900 | 900 |
| 2008-04-17 | 93 | 94 | 90 | 91 | 1,167,900 | 910 |
| 2008-04-16 | 89 | 93 | 88 | 93 | 1,387,200 | 930 |
| 2008-04-15 | 88 | 90 | 88 | 89 | 429,700 | 890 |
| 2008-04-14 | 88 | 90 | 87 | 88 | 494,100 | 880 |
| 2008-04-11 | 88 | 90 | 88 | 90 | 808,400 | 900 |
| 2008-04-10 | 91 | 91 | 88 | 88 | 946,100 | 880 |
| 2008-04-09 | 92 | 94 | 91 | 91 | 738,800 | 910 |
| 2008-04-08 | 94 | 95 | 93 | 93 | 471,900 | 930 |
| 2008-04-07 | 93 | 95 | 93 | 95 | 537,300 | 950 |
| 2008-04-04 | 95 | 96 | 93 | 95 | 805,700 | 950 |
| 2008-04-03 | 97 | 97 | 95 | 97 | 1,023,000 | 970 |
| 2008-04-02 | 95 | 98 | 94 | 97 | 1,442,700 | 970 |
| 2008-04-01 | 94 | 94 | 93 | 94 | 411,000 | 940 |
| 2008-03-31 | 92 | 94 | 92 | 92 | 484,400 | 920 |
| 2008-03-28 | 91 | 94 | 91 | 93 | 596,300 | 930 |
| 2008-03-27 | 91 | 93 | 91 | 93 | 690,400 | 930 |
| 2008-03-26 | 93 | 94 | 93 | 93 | 275,900 | 930 |
| 2008-03-25 | 97 | 97 | 93 | 95 | 1,287,300 | 950 |
| 2008-03-24 | 92 | 96 | 91 | 93 | 1,169,100 | 930 |
| 2008-03-21 | 91 | 93 | 90 | 92 | 1,143,800 | 920 |
| 2008-03-19 | 92 | 93 | 89 | 91 | 1,648,700 | 910 |
| 2008-03-18 | 87 | 90 | 87 | 89 | 1,508,100 | 890 |
| 2008-03-17 | 88 | 90 | 86 | 87 | 1,798,300 | 870 |
| 2008-03-14 | 94 | 95 | 92 | 92 | 1,248,000 | 920 |
| 2008-03-13 | 99 | 99 | 93 | 95 | 1,107,000 | 950 |
| 2008-03-12 | 102 | 103 | 98 | 99 | 1,074,700 | 990 |
| 2008-03-11 | 92 | 98 | 91 | 98 | 1,615,300 | 980 |
| 2008-03-10 | 98 | 99 | 97 | 97 | 1,034,100 | 970 |
| 2008-03-07 | 101 | 102 | 100 | 101 | 1,114,100 | 1,010 |
| 2008-03-06 | 102 | 103 | 101 | 103 | 760,400 | 1,030 |
| 2008-03-05 | 102 | 103 | 100 | 101 | 1,139,500 | 1,010 |
| 2008-03-04 | 103 | 104 | 101 | 103 | 1,263,200 | 1,030 |
| 2008-03-03 | 103 | 105 | 100 | 103 | 2,891,700 | 1,030 |
| 2008-02-29 | 104 | 106 | 103 | 104 | 1,837,400 | 1,040 |
| 2008-02-28 | 105 | 106 | 104 | 106 | 2,042,800 | 1,060 |
| 2008-02-27 | 107 | 109 | 105 | 106 | 1,716,200 | 1,060 |
| 2008-02-26 | 112 | 112 | 103 | 104 | 4,411,300 | 1,040 |
| 2008-02-25 | 108 | 113 | 108 | 112 | 2,532,200 | 1,120 |
| 2008-02-22 | 107 | 109 | 107 | 108 | 861,800 | 1,080 |
| 2008-02-21 | 108 | 111 | 107 | 109 | 2,204,700 | 1,090 |
| 2008-02-20 | 110 | 110 | 106 | 106 | 939,400 | 1,060 |
| 2008-02-19 | 110 | 111 | 109 | 110 | 1,422,000 | 1,100 |
| 2008-02-18 | 108 | 111 | 107 | 109 | 2,143,900 | 1,090 |
| 2008-02-15 | 105 | 110 | 103 | 108 | 2,743,200 | 1,080 |
| 2008-02-14 | 106 | 108 | 105 | 106 | 1,269,700 | 1,060 |
| 2008-02-13 | 107 | 107 | 103 | 103 | 1,412,700 | 1,030 |
| 2008-02-12 | 105 | 107 | 104 | 104 | 1,258,100 | 1,040 |
| 2008-02-08 | 108 | 109 | 105 | 106 | 1,615,700 | 1,060 |
| 2008-02-07 | 112 | 114 | 107 | 108 | 2,671,400 | 1,080 |
| 2008-02-06 | 112 | 115 | 111 | 111 | 2,451,400 | 1,110 |
| 2008-02-05 | 115 | 118 | 114 | 117 | 2,368,000 | 1,170 |
| 2008-02-04 | 117 | 118 | 115 | 116 | 1,204,100 | 1,160 |
| 2008-02-01 | 118 | 120 | 114 | 115 | 3,866,200 | 1,150 |
| 2008-01-31 | 110 | 117 | 109 | 117 | 3,223,800 | 1,170 |
| 2008-01-30 | 113 | 118 | 110 | 111 | 5,791,200 | 1,110 |
| 2008-01-29 | 110 | 114 | 109 | 112 | 4,096,900 | 1,120 |
| 2008-01-28 | 107 | 110 | 106 | 107 | 1,779,100 | 1,070 |
| 2008-01-25 | 111 | 112 | 109 | 111 | 3,645,800 | 1,110 |
| 2008-01-24 | 106 | 110 | 104 | 109 | 4,448,000 | 1,090 |
| 2008-01-23 | 106 | 107 | 101 | 103 | 4,626,400 | 1,030 |
| 2008-01-22 | 103 | 106 | 99 | 99 | 6,654,900 | 990 |
| 2008-01-21 | 113 | 115 | 108 | 109 | 4,533,000 | 1,090 |
| 2008-01-18 | 104 | 116 | 104 | 116 | 5,276,900 | 1,160 |
| 2008-01-17 | 106 | 110 | 103 | 108 | 5,044,200 | 1,080 |
| 2008-01-16 | 105 | 110 | 100 | 103 | 6,266,300 | 1,030 |
| 2008-01-15 | 115 | 117 | 108 | 109 | 5,158,700 | 1,090 |
| 2008-01-11 | 124 | 126 | 116 | 116 | 4,685,400 | 1,160 |
| 2008-01-10 | 127 | 128 | 122 | 123 | 7,425,700 | 1,230 |
| 2008-01-09 | 114 | 128 | 113 | 127 | 10,334,600 | 1,270 |
| 2008-01-08 | 112 | 118 | 111 | 116 | 4,438,700 | 1,160 |
| 2008-01-07 | 109 | 113 | 109 | 111 | 2,613,600 | 1,110 |
| 2008-01-04 | 114 | 115 | 110 | 114 | 2,795,100 | 1,140 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
