1813 (株)不動テトラの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	53	54	53	53	447,400	530
2009-12-29	55	56	54	54	463,800	540
2009-12-28	56	57	55	55	470,200	550
2009-12-25	56	57	55	55	408,000	550
2009-12-24	56	57	55	55	273,800	550
2009-12-22	56	57	55	56	713,400	560
2009-12-21	57	58	55	56	859,200	560
2009-12-18	53	57	53	57	1,992,400	570
2009-12-17	53	53	52	52	297,000	520
2009-12-16	54	55	52	53	531,600	530
2009-12-15	55	56	54	54	187,700	540
2009-12-14	55	56	54	56	241,500	560
2009-12-11	53	56	53	54	591,700	540
2009-12-10	54	55	53	54	144,000	540
2009-12-09	53	55	53	54	200,900	540
2009-12-08	56	57	54	54	486,700	540
2009-12-07	56	59	56	57	428,100	570
2009-12-04	56	57	55	56	217,500	560
2009-12-03	56	58	55	56	477,800	560
2009-12-02	55	59	53	54	528,600	540
2009-12-01	53	55	52	55	368,900	550
2009-11-30	51	53	50	51	449,000	510
2009-11-27	51	51	50	51	155,200	510
2009-11-26	50	52	50	52	189,400	520
2009-11-25	50	51	49	51	241,700	510
2009-11-24	51	52	49	50	242,600	500
2009-11-20	49	52	49	51	191,100	510
2009-11-19	51	51	47	50	735,300	500
2009-11-18	56	56	51	52	653,400	520
2009-11-17	57	59	55	55	385,800	550
2009-11-16	59	59	57	58	347,800	580
2009-11-13	59	60	59	59	534,800	590
2009-11-12	61	61	59	59	213,300	590
2009-11-11	61	61	60	60	129,000	600
2009-11-10	62	62	60	61	313,900	610
2009-11-09	61	62	60	61	156,300	610
2009-11-06	63	63	60	61	252,300	610
2009-11-05	63	63	61	63	334,700	630
2009-11-04	61	63	60	63	224,300	630
2009-11-02	59	62	59	61	504,200	610
2009-10-30	60	63	60	61	332,900	610
2009-10-29	61	61	59	60	400,200	600
2009-10-28	62	63	61	62	215,000	620
2009-10-27	64	65	63	63	207,500	630
2009-10-26	63	65	63	65	280,000	650
2009-10-23	64	65	63	63	322,200	630
2009-10-22	65	66	62	64	426,000	640
2009-10-21	63	66	62	65	709,400	650
2009-10-20	62	63	61	63	115,700	630
2009-10-19	61	62	61	62	119,600	620
2009-10-16	63	63	61	61	365,400	610
2009-10-15	63	64	63	64	183,700	640
2009-10-14	64	64	62	63	148,700	630
2009-10-13	63	64	63	63	329,100	630
2009-10-09	64	64	62	62	378,400	620
2009-10-08	66	66	62	63	966,200	630
2009-10-07	63	66	62	66	1,134,600	660
2009-10-06	58	61	58	61	672,700	610
2009-10-05	57	59	57	58	593,500	580
2009-10-02	60	62	58	60	682,300	600
2009-10-01	65	65	62	64	365,200	640
2009-09-30	64	65	62	65	564,900	650
2009-09-29	66	66	63	65	533,900	650
2009-09-28	66	67	62	64	787,900	640
2009-09-25	70	71	68	68	494,700	680
2009-09-24	70	71	69	71	176,700	710
2009-09-18	70	71	69	71	442,100	710
2009-09-17	72	72	70	71	330,200	710
2009-09-16	71	73	71	72	248,600	720
2009-09-15	71	73	70	71	413,500	710
2009-09-14	72	73	71	73	599,900	730
2009-09-11	75	75	72	72	695,500	720
2009-09-10	73	76	72	75	733,700	750
2009-09-09	71	75	70	72	918,500	720
2009-09-08	70	71	68	71	560,300	710
2009-09-07	71	72	68	70	855,000	700
2009-09-04	74	75	71	72	950,700	720
2009-09-03	78	78	74	75	884,600	750
2009-09-02	78	79	77	78	437,200	780
2009-09-01	80	82	78	79	862,900	790
2009-08-31	82	84	80	81	680,400	810
2009-08-28	84	87	81	82	2,637,000	820
2009-08-27	81	85	80	85	1,987,400	850
2009-08-26	80	81	80	81	539,200	810
2009-08-25	80	81	79	80	346,500	800
2009-08-24	80	81	79	80	243,200	800
2009-08-21	81	81	79	79	533,600	790
2009-08-20	78	81	78	80	563,500	800
2009-08-19	78	81	78	79	549,500	790
2009-08-18	78	80	77	79	493,900	790
2009-08-17	82	83	78	79	814,900	790
2009-08-14	80	82	79	81	1,132,100	810
2009-08-13	80	81	79	80	626,900	800
2009-08-12	81	81	79	79	855,500	790
2009-08-11	83	85	81	82	4,199,100	820
2009-08-10	78	79	76	78	506,600	780
2009-08-07	79	79	77	79	261,300	790
2009-08-06	76	78	76	78	310,400	780
2009-08-05	79	79	76	77	392,100	770
2009-08-04	78	80	78	79	803,700	790
2009-08-03	76	78	76	78	353,400	780
2009-07-31	76	77	75	75	230,800	750
2009-07-30	75	76	74	75	258,300	750
2009-07-29	76	77	75	75	133,300	750
2009-07-28	78	78	76	77	144,600	770
2009-07-27	78	78	77	78	259,900	780
2009-07-24	78	79	76	78	454,000	780
2009-07-23	79	80	76	76	514,200	760
2009-07-22	76	80	76	79	947,400	790
2009-07-21	75	76	74	75	226,700	750
2009-07-17	74	75	73	73	190,400	730
2009-07-16	74	75	73	73	449,100	730
2009-07-15	74	75	71	71	420,700	710
2009-07-14	72	74	72	72	572,900	720
2009-07-13	74	76	69	70	721,700	700
2009-07-10	73	79	73	76	1,363,000	760
2009-07-09	72	74	70	72	994,900	720
2009-07-08	75	76	73	74	1,106,600	740
2009-07-07	79	81	78	78	618,100	780
2009-07-06	83	84	79	80	1,174,400	800
2009-07-03	84	86	83	84	835,900	840
2009-07-02	88	88	85	85	629,700	850
2009-07-01	85	88	85	87	752,200	870
2009-06-30	85	87	85	85	699,700	850
2009-06-29	88	89	84	85	1,315,200	850
2009-06-26	88	89	87	88	605,500	880
2009-06-25	84	88	84	88	919,100	880
2009-06-24	84	85	82	84	1,135,400	840
2009-06-23	85	86	84	84	1,039,600	840
2009-06-22	86	89	85	87	1,242,700	870
2009-06-19	91	91	85	86	2,477,200	860
2009-06-18	93	94	89	90	1,669,700	900
2009-06-17	90	92	89	92	1,183,400	920
2009-06-16	92	94	90	90	3,336,900	900
2009-06-15	93	95	91	95	6,321,800	950
2009-06-12	90	94	89	91	4,467,300	910
2009-06-11	90	90	88	88	932,800	880
2009-06-10	88	90	87	90	1,044,700	900
2009-06-09	93	93	87	88	1,908,500	880
2009-06-08	90	92	88	92	2,027,900	920
2009-06-05	88	92	88	89	2,826,600	890
2009-06-04	87	88	86	87	867,500	870
2009-06-03	86	89	86	87	2,021,300	870
2009-06-02	88	89	85	85	1,169,100	850
2009-06-01	85	88	84	87	909,500	870
2009-05-29	86	87	84	84	1,289,000	840
2009-05-28	85	88	84	87	974,800	870
2009-05-27	90	91	85	86	2,043,000	860
2009-05-26	93	94	89	90	3,191,800	900
2009-05-25	88	93	86	91	5,437,300	910
2009-05-22	87	92	86	88	10,189,700	880
2009-05-21	85	85	82	83	1,709,800	830
2009-05-20	80	87	80	85	6,323,400	850
2009-05-19	79	80	77	80	722,700	800
2009-05-18	79	79	77	77	473,800	770
2009-05-15	80	83	79	79	1,503,300	790
2009-05-14	79	84	78	81	1,524,700	810
2009-05-13	80	81	78	80	863,100	800
2009-05-12	76	84	76	81	4,049,800	810
2009-05-11	77	77	75	76	529,300	760
2009-05-08	74	76	74	76	731,000	760
2009-05-07	76	77	74	74	931,300	740
2009-05-01	75	75	72	75	558,300	750
2009-04-30	74	76	72	73	583,600	730
2009-04-28	75	76	72	72	781,500	720
2009-04-27	78	81	75	77	1,347,800	770
2009-04-24	72	78	71	77	1,533,800	770
2009-04-23	70	72	70	72	496,700	720
2009-04-22	72	72	69	70	781,000	700
2009-04-21	72	72	65	70	1,261,500	700
2009-04-20	72	75	72	74	796,500	740
2009-04-17	76	77	75	76	706,100	760
2009-04-16	80	80	74	76	1,099,700	760
2009-04-15	74	79	72	78	1,338,300	780
2009-04-14	81	81	75	76	1,904,700	760
2009-04-13	83	83	78	81	1,796,100	810
2009-04-10	84	85	77	80	3,825,800	800
2009-04-09	73	84	73	80	8,403,300	800
2009-04-08	66	71	66	68	2,028,600	680
2009-04-07	64	73	63	70	3,573,500	700
2009-04-06	62	64	61	63	1,076,700	630
2009-04-03	64	64	59	61	830,900	610
2009-04-02	58	63	58	61	1,577,600	610
2009-04-01	57	58	56	58	326,700	580
2009-03-31	55	57	54	56	435,700	560
2009-03-30	59	60	55	55	705,200	550
2009-03-27	59	63	58	60	2,303,100	600
2009-03-26	58	60	56	59	657,700	590
2009-03-25	55	59	55	57	1,038,000	570
2009-03-24	57	58	55	56	712,500	560
2009-03-23	53	56	53	56	572,900	560
2009-03-19	53	54	52	53	372,700	530
2009-03-18	55	55	53	53	266,100	530
2009-03-17	53	55	52	54	761,300	540
2009-03-16	52	54	51	53	897,700	530
2009-03-13	49	52	49	51	455,800	510
2009-03-12	49	51	49	50	223,400	500
2009-03-11	50	50	48	50	436,900	500
2009-03-10	49	50	48	50	280,100	500
2009-03-09	51	52	50	50	289,200	500
2009-03-06	52	53	51	52	308,600	520
2009-03-05	53	54	53	53	396,600	530
2009-03-04	50	54	50	54	538,000	540
2009-03-03	50	52	50	50	161,000	500
2009-03-02	52	52	50	52	293,100	520
2009-02-27	50	53	50	52	743,600	520
2009-02-26	50	51	48	51	506,900	510
2009-02-25	50	50	48	50	368,200	500
2009-02-24	47	48	46	47	370,900	470
2009-02-23	48	48	47	48	607,400	480
2009-02-20	50	50	48	48	648,500	480
2009-02-19	52	52	49	51	162,500	510
2009-02-18	49	52	49	50	552,500	500
2009-02-17	50	51	49	49	328,800	490
2009-02-16	49	50	49	50	194,900	500
2009-02-13	49	51	49	50	227,200	500
2009-02-12	51	51	48	50	591,700	500
2009-02-10	52	53	50	51	685,800	510
2009-02-09	51	53	51	51	290,200	510
2009-02-06	53	54	51	52	448,900	520
2009-02-05	52	53	51	53	278,100	530
2009-02-04	51	53	51	52	222,400	520
2009-02-03	52	53	52	52	292,800	520
2009-02-02	54	55	52	52	507,300	520
2009-01-30	53	54	52	54	231,000	540
2009-01-29	55	55	53	55	492,100	550
2009-01-28	54	55	52	54	457,600	540
2009-01-27	50	54	50	54	448,600	540
2009-01-26	50	51	49	50	354,700	500
2009-01-23	50	52	50	50	466,900	500
2009-01-22	53	53	51	52	525,600	520
2009-01-21	53	54	52	52	623,100	520
2009-01-20	55	55	54	54	147,900	540
2009-01-19	54	55	53	55	353,600	550
2009-01-16	54	55	52	53	669,000	530
2009-01-15	56	57	52	54	1,338,900	540
2009-01-14	54	57	53	57	589,100	570
2009-01-13	55	55	52	52	728,600	520
2009-01-09	56	57	55	56	565,800	560
2009-01-08	58	58	55	56	854,900	560
2009-01-07	61	61	57	58	2,053,500	580
2009-01-06	55	63	55	61	5,132,100	610
2009-01-05	55	56	53	54	590,500	540

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 [2009年度]

1813 (株)不動テトラの時系列データ [2009年度]