1813 (株)不動テトラの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	53	53	52	52	118,500	520
2010-12-29	52	53	51	53	275,600	530
2010-12-28	52	52	51	51	71,200	510
2010-12-27	51	52	51	52	107,700	520
2010-12-24	52	52	51	51	253,200	510
2010-12-22	52	53	52	52	833,200	520
2010-12-21	51	52	50	51	762,700	510
2010-12-20	52	53	52	52	507,700	520
2010-12-17	54	55	53	53	756,300	530
2010-12-16	54	55	54	54	343,200	540
2010-12-15	55	56	54	55	632,900	550
2010-12-14	54	56	54	56	273,900	560
2010-12-13	54	55	54	55	367,800	550
2010-12-10	55	56	54	55	664,000	550
2010-12-09	57	57	55	56	409,900	560
2010-12-08	56	58	56	57	1,504,900	570
2010-12-07	55	56	54	56	303,900	560
2010-12-06	54	56	54	55	229,300	550
2010-12-03	55	55	54	55	438,800	550
2010-12-02	53	55	53	55	458,700	550
2010-12-01	52	53	51	53	215,100	530
2010-11-30	53	54	52	52	225,300	520
2010-11-29	53	54	52	53	776,600	530
2010-11-26	54	55	52	53	1,017,100	530
2010-11-25	52	55	51	54	1,845,100	540
2010-11-24	51	52	50	51	453,100	510
2010-11-22	51	52	50	51	301,100	510
2010-11-19	50	52	50	50	778,700	500
2010-11-18	49	51	49	51	478,300	510
2010-11-17	48	49	48	49	157,600	490
2010-11-16	50	50	48	48	149,700	480
2010-11-15	51	51	49	50	520,700	500
2010-11-12	49	51	49	50	181,100	500
2010-11-11	50	51	50	51	179,800	510
2010-11-10	50	51	50	51	307,200	510
2010-11-09	48	50	48	50	165,600	500
2010-11-08	49	50	49	49	748,900	490
2010-11-05	49	50	48	50	446,600	500
2010-11-04	46	48	46	47	236,800	470
2010-11-02	46	47	46	46	104,600	460
2010-11-01	47	48	46	46	326,900	460
2010-10-29	46	47	45	47	379,700	470
2010-10-28	46	47	46	47	399,200	470
2010-10-27	47	47	46	46	461,000	460
2010-10-26	48	49	47	47	221,800	470
2010-10-25	49	49	47	48	704,500	480
2010-10-22	49	50	48	49	155,400	490
2010-10-21	49	50	48	49	351,200	490
2010-10-20	49	50	49	49	166,200	490
2010-10-19	50	50	49	49	237,000	490
2010-10-18	50	50	49	50	132,500	500
2010-10-15	51	51	50	50	355,100	500
2010-10-14	51	51	50	51	362,200	510
2010-10-13	50	52	50	52	334,700	520
2010-10-12	50	52	50	50	430,100	500
2010-10-08	51	52	50	50	436,000	500
2010-10-07	50	52	50	52	503,100	520
2010-10-06	50	52	50	52	417,000	520
2010-10-05	49	50	49	49	477,800	490
2010-10-04	50	51	50	50	157,600	500
2010-10-01	50	51	50	50	86,000	500
2010-09-30	51	52	50	50	275,600	500
2010-09-29	51	52	50	52	151,100	520
2010-09-28	51	52	50	51	369,500	510
2010-09-27	50	52	50	52	257,400	520
2010-09-24	51	52	50	51	175,400	510
2010-09-22	51	52	51	51	193,300	510
2010-09-21	53	53	51	51	437,300	510
2010-09-17	53	54	53	53	167,500	530
2010-09-16	53	54	53	54	117,700	540
2010-09-15	53	54	53	54	115,900	540
2010-09-14	52	54	51	54	262,700	540
2010-09-13	53	54	52	52	366,900	520
2010-09-10	55	55	53	53	348,600	530
2010-09-09	54	55	54	54	132,200	540
2010-09-08	54	54	53	53	148,500	530
2010-09-07	55	55	53	54	414,700	540
2010-09-06	54	55	53	55	229,800	550
2010-09-03	54	55	53	54	357,600	540
2010-09-02	53	53	51	53	368,100	530
2010-09-01	51	52	51	51	305,900	510
2010-08-31	52	52	51	51	107,400	510
2010-08-30	51	53	51	53	738,700	530
2010-08-27	51	52	50	51	225,300	510
2010-08-26	51	51	50	51	97,300	510
2010-08-25	50	51	50	50	220,400	500
2010-08-24	52	52	50	51	271,500	510
2010-08-23	50	52	50	52	367,800	520
2010-08-20	50	52	50	51	389,900	510
2010-08-19	49	51	49	50	206,000	500
2010-08-18	50	51	49	50	214,300	500
2010-08-17	50	51	49	51	484,300	510
2010-08-16	51	51	50	50	72,500	500
2010-08-13	50	52	50	52	217,300	520
2010-08-12	50	51	50	50	472,800	500
2010-08-11	51	51	50	50	154,500	500
2010-08-10	51	52	51	52	391,500	520
2010-08-09	52	52	51	52	92,900	520
2010-08-06	51	53	51	53	210,700	530
2010-08-05	51	53	51	53	426,300	530
2010-08-04	51	52	51	51	421,100	510
2010-08-03	50	52	50	52	357,200	520
2010-08-02	51	51	49	50	311,400	500
2010-07-30	52	52	50	51	349,100	510
2010-07-29	51	53	50	52	880,200	520
2010-07-28	51	51	50	50	289,400	500
2010-07-27	51	51	49	50	263,300	500
2010-07-26	51	51	50	50	174,000	500
2010-07-23	50	51	49	51	127,100	510
2010-07-22	50	50	49	50	143,800	500
2010-07-21	50	51	49	49	228,700	490
2010-07-20	51	52	49	49	485,200	490
2010-07-16	50	52	50	52	602,900	520
2010-07-15	52	52	50	50	256,400	500
2010-07-14	50	52	50	52	523,800	520
2010-07-13	51	52	49	49	567,400	490
2010-07-12	51	53	50	51	708,200	510
2010-07-09	53	53	51	53	199,700	530
2010-07-08	52	53	52	53	485,200	530
2010-07-07	51	52	50	51	329,800	510
2010-07-06	51	53	50	51	490,900	510
2010-07-05	51	53	51	52	253,500	520
2010-07-02	51	53	50	51	426,000	510
2010-07-01	52	53	48	51	1,230,200	510
2010-06-30	52	53	51	52	377,700	520
2010-06-29	55	55	53	53	681,000	530
2010-06-28	57	57	55	55	243,700	550
2010-06-25	56	57	55	57	274,600	570
2010-06-24	57	59	56	56	619,700	560
2010-06-23	57	57	56	56	336,500	560
2010-06-22	59	59	57	58	313,000	580
2010-06-21	56	59	56	59	399,900	590
2010-06-18	56	57	55	56	732,200	560
2010-06-17	58	59	57	57	291,900	570
2010-06-16	58	59	57	59	450,800	590
2010-06-15	58	58	57	58	659,800	580
2010-06-14	58	58	57	58	459,100	580
2010-06-11	57	58	56	58	403,700	580
2010-06-10	55	57	55	56	360,400	560
2010-06-09	56	57	55	56	289,600	560
2010-06-08	55	57	55	56	411,700	560
2010-06-07	57	57	55	55	430,900	550
2010-06-04	59	59	57	57	561,500	570
2010-06-03	58	59	57	59	429,400	590
2010-06-02	57	58	57	57	253,800	570
2010-06-01	58	59	57	58	259,300	580
2010-05-31	57	58	56	58	337,400	580
2010-05-28	59	60	57	58	723,700	580
2010-05-27	55	58	55	58	524,700	580
2010-05-26	55	57	54	56	533,900	560
2010-05-25	57	57	55	55	422,000	550
2010-05-24	56	58	55	58	775,000	580
2010-05-21	53	55	52	55	1,012,700	550
2010-05-20	56	58	55	56	557,100	560
2010-05-19	56	57	54	57	1,091,900	570
2010-05-18	62	63	58	58	968,600	580
2010-05-17	65	66	61	61	938,600	610
2010-05-14	62	64	61	64	734,600	640
2010-05-13	63	64	62	63	1,078,500	630
2010-05-12	62	63	62	63	501,900	630
2010-05-11	65	67	61	62	1,829,300	620
2010-05-10	63	64	63	64	527,400	640
2010-05-07	60	64	60	62	1,459,800	620
2010-05-06	66	68	65	65	1,091,000	650
2010-04-30	71	71	68	68	1,104,500	680
2010-04-28	67	70	67	69	903,100	690
2010-04-27	70	71	68	68	990,000	680
2010-04-26	68	72	68	70	3,555,300	700
2010-04-23	67	68	66	66	460,100	660
2010-04-22	67	68	66	67	772,600	670
2010-04-21	65	68	64	67	1,726,200	670
2010-04-20	67	68	63	64	1,450,100	640
2010-04-19	65	67	65	65	701,200	650
2010-04-16	67	67	65	67	643,900	670
2010-04-15	68	69	65	67	1,546,100	670
2010-04-14	71	71	65	68	2,402,900	680
2010-04-13	73	74	68	71	2,762,900	710
2010-04-12	68	73	67	72	3,430,900	720
2010-04-09	69	70	66	67	2,791,400	670
2010-04-08	61	68	61	68	5,129,100	680
2010-04-07	61	63	61	61	1,035,000	610
2010-04-06	62	62	60	62	934,900	620
2010-04-05	62	63	60	61	2,093,100	610
2010-04-02	59	61	59	61	943,500	610
2010-04-01	59	60	58	58	530,900	580
2010-03-31	58	60	58	58	1,176,500	580
2010-03-30	58	59	57	58	539,300	580
2010-03-29	58	58	57	58	274,800	580
2010-03-26	56	58	55	57	798,600	570
2010-03-25	57	57	55	55	690,700	550
2010-03-24	57	57	56	57	407,900	570
2010-03-23	59	59	57	57	614,700	570
2010-03-19	59	59	58	58	467,400	580
2010-03-18	58	59	58	58	407,700	580
2010-03-17	58	58	57	58	323,700	580
2010-03-16	59	60	57	57	783,200	570
2010-03-15	58	59	57	59	1,067,600	590
2010-03-12	56	58	55	58	806,300	580
2010-03-11	56	57	55	56	620,800	560
2010-03-10	56	57	55	56	521,500	560
2010-03-09	55	56	55	56	284,800	560
2010-03-08	56	57	55	56	300,200	560
2010-03-05	55	56	55	56	573,200	560
2010-03-04	55	56	55	55	417,400	550
2010-03-03	56	57	55	56	374,500	560
2010-03-02	58	58	56	57	578,900	570
2010-03-01	60	61	56	58	4,188,600	580
2010-02-26	55	56	55	55	117,400	550
2010-02-25	55	56	55	56	503,600	560
2010-02-24	55	56	54	55	289,500	550
2010-02-23	55	55	54	54	154,400	540
2010-02-22	54	55	54	55	225,300	550
2010-02-19	56	56	54	54	171,600	540
2010-02-18	56	56	54	55	270,900	550
2010-02-17	56	56	55	56	128,500	560
2010-02-16	54	56	53	56	350,300	560
2010-02-15	55	55	53	53	540,000	530
2010-02-12	57	57	55	55	262,100	550
2010-02-10	56	57	55	57	374,900	570
2010-02-09	54	56	54	55	499,600	550
2010-02-08	55	57	54	54	415,000	540
2010-02-05	56	56	54	55	810,300	550
2010-02-04	58	58	56	56	252,300	560
2010-02-03	58	58	57	58	154,100	580
2010-02-02	56	58	56	57	379,200	570
2010-02-01	55	57	55	55	240,100	550
2010-01-29	55	56	55	55	230,400	550
2010-01-28	56	58	54	56	721,000	560
2010-01-27	57	58	56	56	209,300	560
2010-01-26	59	60	57	57	429,500	570
2010-01-25	59	60	58	58	703,400	580
2010-01-22	60	60	59	59	353,200	590
2010-01-21	58	61	58	61	955,800	610
2010-01-20	60	61	58	59	307,200	590
2010-01-19	60	61	58	60	910,600	600
2010-01-18	62	62	60	61	264,400	610
2010-01-15	62	63	62	63	299,400	630
2010-01-14	62	63	62	63	649,200	630
2010-01-13	63	65	62	62	1,258,500	620
2010-01-12	60	66	59	64	2,017,600	640
2010-01-08	56	59	56	59	930,900	590
2010-01-07	57	57	55	55	440,700	550
2010-01-06	54	57	54	57	495,500	570
2010-01-05	56	56	54	54	152,000	540
2010-01-04	53	55	53	55	342,400	550

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 [2010年度]

1813 (株)不動テトラの時系列データ [2010年度]