1813 (株)不動テトラの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	142	148	142	146	2,385,000	1,460
2011-12-29	143	144	141	143	980,900	1,430
2011-12-28	142	145	142	143	592,600	1,430
2011-12-27	144	145	142	143	1,068,900	1,430
2011-12-26	147	147	143	143	801,400	1,430
2011-12-22	144	145	143	144	822,200	1,440
2011-12-21	150	151	145	146	1,062,100	1,460
2011-12-20	143	148	143	148	1,639,500	1,480
2011-12-19	147	147	139	142	2,319,100	1,420
2011-12-16	145	148	145	146	838,200	1,460
2011-12-15	150	151	145	146	1,785,000	1,460
2011-12-14	152	154	150	151	1,697,100	1,510
2011-12-13	157	158	152	153	2,398,200	1,530
2011-12-12	156	158	154	158	1,489,900	1,580
2011-12-09	153	156	153	154	1,595,600	1,540
2011-12-08	156	158	155	156	1,646,900	1,560
2011-12-07	155	157	154	156	1,707,800	1,560
2011-12-06	157	161	154	154	5,515,200	1,540
2011-12-05	156	158	153	156	2,268,000	1,560
2011-12-02	154	158	153	155	2,591,800	1,550
2011-12-01	156	157	153	153	2,279,100	1,530
2011-11-30	148	154	147	152	4,072,200	1,520
2011-11-29	147	148	144	146	1,803,000	1,460
2011-11-28	143	147	142	145	1,653,300	1,450
2011-11-25	144	148	142	143	1,829,000	1,430
2011-11-24	144	146	141	145	2,324,400	1,450
2011-11-22	148	151	146	148	2,259,500	1,480
2011-11-21	149	153	148	151	1,736,800	1,510
2011-11-18	149	151	148	149	1,558,700	1,490
2011-11-17	147	151	146	151	1,870,200	1,510
2011-11-16	153	154	149	150	2,494,300	1,500
2011-11-15	152	157	151	153	2,524,700	1,530
2011-11-14	153	155	150	152	5,854,500	1,520
2011-11-11	160	161	151	155	3,894,000	1,550
2011-11-10	159	162	159	160	2,688,500	1,600
2011-11-09	162	165	160	164	3,572,300	1,640
2011-11-08	170	170	159	159	6,734,100	1,590
2011-11-07	164	172	163	170	8,913,800	1,700
2011-11-04	165	165	162	164	1,886,200	1,640
2011-11-02	162	164	161	163	2,069,000	1,630
2011-11-01	165	169	162	164	5,821,000	1,640
2011-10-31	163	167	163	167	4,133,300	1,670
2011-10-28	161	167	160	162	4,416,400	1,620
2011-10-27	161	162	158	161	1,872,500	1,610
2011-10-26	160	161	159	160	1,440,700	1,600
2011-10-25	164	166	161	161	3,958,500	1,610
2011-10-24	161	165	160	162	3,411,900	1,620
2011-10-21	161	161	158	159	2,044,600	1,590
2011-10-20	159	163	158	161	2,645,100	1,610
2011-10-19	167	167	160	160	3,466,300	1,600
2011-10-18	164	169	163	166	4,458,100	1,660
2011-10-17	172	172	165	166	3,902,000	1,660
2011-10-14	170	176	169	170	13,128,100	1,700
2011-10-13	169	172	165	171	10,287,000	1,710
2011-10-12	159	166	158	166	5,055,600	1,660
2011-10-11	161	163	159	159	3,364,700	1,590
2011-10-07	157	160	156	157	2,864,300	1,570
2011-10-06	158	160	156	157	1,927,700	1,570
2011-10-05	163	164	155	156	3,728,600	1,560
2011-10-04	161	165	158	162	5,277,900	1,620
2011-10-03	160	167	157	163	7,637,700	1,630
2011-09-30	165	166	159	162	4,659,300	1,620
2011-09-29	152	165	151	165	8,542,100	1,650
2011-09-28	147	154	146	153	5,729,900	1,530
2011-09-27	143	147	140	145	5,204,400	1,450
2011-09-26	153	154	138	140	9,000,700	1,400
2011-09-22	160	162	156	156	5,030,400	1,560
2011-09-21	165	166	162	164	2,474,300	1,640
2011-09-20	165	168	163	165	3,303,500	1,650
2011-09-16	166	168	164	167	4,094,600	1,670
2011-09-15	166	166	162	163	3,547,300	1,630
2011-09-14	168	170	162	163	3,968,600	1,630
2011-09-13	169	170	165	170	4,113,700	1,700
2011-09-12	168	172	166	166	5,556,600	1,660
2011-09-09	175	177	170	172	7,740,000	1,720
2011-09-08	177	178	170	176	11,229,000	1,760
2011-09-07	168	175	165	175	10,445,200	1,750
2011-09-06	176	182	162	163	28,512,400	1,630
2011-09-05	169	179	169	176	21,843,300	1,760
2011-09-02	169	171	167	169	3,765,600	1,690
2011-09-01	173	174	169	169	5,215,300	1,690
2011-08-31	173	174	168	170	7,368,500	1,700
2011-08-30	170	175	169	175	10,206,100	1,750
2011-08-29	171	175	166	168	21,349,100	1,680
2011-08-26	161	168	159	166	8,147,600	1,660
2011-08-25	160	162	157	162	5,850,600	1,620
2011-08-24	165	167	157	158	8,303,100	1,580
2011-08-23	159	161	156	160	6,539,900	1,600
2011-08-22	161	169	158	158	12,957,700	1,580
2011-08-19	159	167	155	163	16,400,900	1,630
2011-08-18	172	174	158	162	32,405,700	1,620
2011-08-17	158	169	155	168	21,919,500	1,680
2011-08-16	165	167	154	154	20,485,800	1,540
2011-08-15	171	173	165	168	19,129,200	1,680
2011-08-12	163	169	155	169	31,175,800	1,690
2011-08-11	126	165	124	163	36,490,200	1,630
2011-08-10	132	133	126	129	4,091,700	1,290
2011-08-09	120	128	114	128	7,235,700	1,280
2011-08-08	134	138	126	127	3,607,000	1,270
2011-08-05	133	138	132	137	4,588,500	1,370
2011-08-04	145	146	142	142	2,782,900	1,420
2011-08-03	141	142	140	142	3,045,000	1,420
2011-08-02	146	147	144	144	2,600,800	1,440
2011-08-01	141	153	141	149	6,818,200	1,490
2011-07-29	145	145	141	141	3,052,600	1,410
2011-07-28	150	150	146	146	2,836,000	1,460
2011-07-27	156	157	151	151	3,225,800	1,510
2011-07-26	157	157	152	156	4,649,600	1,560
2011-07-25	158	159	157	157	1,436,200	1,570
2011-07-22	159	162	157	159	3,267,600	1,590
2011-07-21	164	165	159	160	2,910,500	1,600
2011-07-20	164	165	162	163	1,569,000	1,630
2011-07-19	163	164	161	162	1,282,900	1,620
2011-07-15	165	167	162	164	2,333,100	1,640
2011-07-14	165	169	164	165	3,318,100	1,650
2011-07-13	163	166	163	164	1,988,500	1,640
2011-07-12	166	168	165	165	2,267,100	1,650
2011-07-11	170	170	167	167	2,323,800	1,670
2011-07-08	172	173	170	170	2,944,700	1,700
2011-07-07	170	174	170	171	2,706,200	1,710
2011-07-06	175	176	170	172	6,085,000	1,720
2011-07-05	169	175	169	175	10,165,900	1,750
2011-07-04	168	171	166	169	4,608,400	1,690
2011-07-01	168	169	166	168	1,778,700	1,680
2011-06-30	169	170	166	168	2,823,700	1,680
2011-06-29	168	170	167	168	2,678,600	1,680
2011-06-28	171	172	166	166	3,752,500	1,660
2011-06-27	172	176	170	170	6,567,400	1,700
2011-06-24	177	177	171	173	9,882,800	1,730
2011-06-23	166	176	165	175	14,348,100	1,750
2011-06-22	166	168	164	167	4,264,300	1,670
2011-06-21	166	168	164	167	3,813,800	1,670
2011-06-20	159	167	158	166	7,911,300	1,660
2011-06-17	167	168	157	159	7,910,000	1,590
2011-06-16	168	170	166	166	6,782,000	1,660
2011-06-15	173	177	170	171	14,960,000	1,710
2011-06-14	169	174	168	173	9,940,300	1,730
2011-06-13	162	171	161	170	8,236,800	1,700
2011-06-10	170	172	164	166	6,613,400	1,660
2011-06-09	171	175	166	169	12,098,800	1,690
2011-06-08	161	173	159	172	17,979,200	1,720
2011-06-07	155	165	153	163	12,618,700	1,630
2011-06-06	171	173	155	157	24,047,200	1,570
2011-06-03	165	170	162	166	26,081,800	1,660
2011-06-02	159	176	157	160	52,428,500	1,600
2011-06-01	153	160	151	159	15,269,200	1,590
2011-05-31	149	151	146	150	7,590,100	1,500
2011-05-30	146	150	144	149	11,124,800	1,490
2011-05-27	141	150	138	148	24,528,000	1,480
2011-05-26	143	144	135	139	16,657,500	1,390
2011-05-25	153	154	141	143	9,720,100	1,430
2011-05-24	153	157	151	154	5,483,400	1,540
2011-05-23	162	163	151	152	7,659,500	1,520
2011-05-20	170	171	165	166	5,734,900	1,660
2011-05-19	182	184	169	169	14,177,100	1,690
2011-05-18	171	177	168	176	7,184,000	1,760
2011-05-17	171	175	169	170	4,996,600	1,700
2011-05-16	167	182	166	174	12,314,300	1,740
2011-05-13	171	172	166	166	3,395,800	1,660
2011-05-12	173	177	171	172	2,978,700	1,720
2011-05-11	179	180	171	173	4,400,000	1,730
2011-05-10	181	183	177	180	3,227,200	1,800
2011-05-09	190	194	181	182	9,844,400	1,820
2011-05-06	169	188	168	185	16,104,900	1,850
2011-05-02	171	175	169	172	3,770,500	1,720
2011-04-28	166	174	165	168	5,403,000	1,680
2011-04-27	177	177	169	169	3,573,400	1,690
2011-04-26	182	185	173	177	10,490,000	1,770
2011-04-25	176	182	172	174	10,990,500	1,740
2011-04-22	168	169	160	166	9,619,600	1,660
2011-04-21	184	185	170	171	8,177,600	1,710
2011-04-20	185	187	179	180	5,427,500	1,800
2011-04-19	188	192	178	180	8,722,300	1,800
2011-04-18	198	201	191	193	4,590,300	1,930
2011-04-15	201	204	196	197	6,866,900	1,970
2011-04-14	195	205	192	201	13,811,000	2,010
2011-04-13	201	203	196	197	5,966,600	1,970
2011-04-12	206	207	196	197	14,213,500	1,970
2011-04-11	191	209	190	205	23,570,000	2,050
2011-04-08	196	199	188	190	14,304,100	1,900
2011-04-07	197	200	183	186	11,354,300	1,860
2011-04-06	201	214	195	197	18,501,600	1,970
2011-04-05	219	223	198	205	35,563,400	2,050
2011-04-04	194	220	191	213	66,440,700	2,130
2011-04-01	186	202	179	192	35,055,500	1,920
2011-03-31	192	195	168	181	26,245,700	1,810
2011-03-30	201	207	185	187	35,099,200	1,870
2011-03-29	159	197	158	187	81,687,500	1,870
2011-03-28	196	204	160	160	41,734,300	1,600
2011-03-25	222	235	201	207	32,271,700	2,070
2011-03-24	235	243	220	238	67,349,900	2,380
2011-03-23	174	225	172	198	152,621,300	1,980
2011-03-22	144	179	136	179	86,957,300	1,790
2011-03-18	131	137	124	129	31,461,100	1,290
2011-03-17	110	145	109	122	71,350,000	1,220
2011-03-16	114	139	103	113	40,759,700	1,130
2011-03-15	121	121	85	119	60,529,600	1,190
2011-03-14	91	91	91	91	1,631,600	910
2011-03-11	53	66	52	61	5,702,000	610
2011-03-10	55	56	51	53	2,482,200	530
2011-03-09	56	59	55	55	3,643,500	550
2011-03-08	56	56	55	55	748,800	550
2011-03-07	57	57	55	55	1,049,600	550
2011-03-04	55	58	54	57	3,895,700	570
2011-03-03	53	55	53	55	680,800	550
2011-03-02	54	54	52	53	541,600	530
2011-03-01	54	55	53	54	542,700	540
2011-02-28	52	54	52	53	535,100	530
2011-02-25	51	53	51	52	317,100	520
2011-02-24	52	53	51	52	688,700	520
2011-02-23	52	55	52	52	1,312,100	520
2011-02-22	55	55	52	52	716,200	520
2011-02-21	53	55	53	55	517,700	550
2011-02-18	54	54	53	53	354,900	530
2011-02-17	53	54	53	54	139,400	540
2011-02-16	53	54	53	53	76,400	530
2011-02-15	53	54	53	53	105,200	530
2011-02-14	54	54	53	53	574,900	530
2011-02-10	54	55	54	55	244,600	550
2011-02-09	55	55	54	54	435,700	540
2011-02-08	55	56	54	56	482,700	560
2011-02-07	56	56	54	54	262,200	540
2011-02-04	54	56	54	55	1,177,700	550
2011-02-03	54	55	53	54	321,100	540
2011-02-02	53	55	53	55	332,800	550
2011-02-01	53	54	53	53	183,600	530
2011-01-31	52	53	52	53	400,300	530
2011-01-28	53	54	53	53	969,600	530
2011-01-27	53	55	53	54	619,300	540
2011-01-26	54	54	53	53	206,800	530
2011-01-25	53	54	53	54	99,200	540
2011-01-24	54	54	52	53	637,400	530
2011-01-21	54	55	53	54	907,200	540
2011-01-20	55	55	54	54	167,800	540
2011-01-19	54	56	54	55	592,300	550
2011-01-18	55	55	53	53	897,300	530
2011-01-17	55	56	54	55	797,300	550
2011-01-14	55	57	54	55	1,121,300	550
2011-01-13	57	57	54	55	2,191,100	550
2011-01-12	55	61	55	56	5,536,400	560
2011-01-11	53	55	53	55	687,900	550
2011-01-07	54	54	52	53	661,500	530
2011-01-06	53	55	53	54	798,100	540
2011-01-05	53	53	52	53	201,400	530
2011-01-04	52	53	52	53	209,900	530

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 [2011年度]

1813 (株)不動テトラの時系列データ [2011年度]