1813 (株)不動テトラの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	175	176	166	172	7,049,100	1,720
2012-12-27	182	184	174	175	13,130,700	1,750
2012-12-26	177	181	175	180	17,276,200	1,800
2012-12-25	174	177	171	174	13,155,000	1,740
2012-12-21	174	183	163	168	26,389,600	1,680
2012-12-20	174	177	170	173	19,908,100	1,730
2012-12-19	165	181	161	179	55,438,500	1,790
2012-12-18	158	162	157	161	10,434,300	1,610
2012-12-17	164	165	157	158	19,605,400	1,580
2012-12-14	146	161	144	161	26,903,000	1,610
2012-12-13	151	153	147	148	8,193,300	1,480
2012-12-12	149	155	147	153	10,298,200	1,530
2012-12-11	148	149	144	147	7,240,900	1,470
2012-12-10	159	159	145	149	14,331,800	1,490
2012-12-07	159	159	153	154	10,564,300	1,540
2012-12-06	160	162	155	158	16,603,700	1,580
2012-12-05	153	160	153	158	26,341,800	1,580
2012-12-04	148	156	147	150	24,707,400	1,500
2012-12-03	155	165	153	153	47,291,000	1,530
2012-11-30	146	152	143	151	39,148,800	1,510
2012-11-29	129	148	127	148	72,512,700	1,480
2012-11-28	128	130	119	127	34,078,700	1,270
2012-11-27	106	129	106	126	34,887,100	1,260
2012-11-26	107	108	106	107	1,212,000	1,070
2012-11-22	107	107	106	106	1,304,900	1,060
2012-11-21	105	108	105	106	2,162,900	1,060
2012-11-20	107	108	105	105	1,953,000	1,050
2012-11-19	109	110	106	106	2,534,800	1,060
2012-11-16	109	110	107	108	2,955,800	1,080
2012-11-15	104	108	103	108	5,111,300	1,080
2012-11-14	99	101	99	100	1,480,100	1,000
2012-11-13	99	100	98	98	830,100	980
2012-11-12	100	100	99	99	844,300	990
2012-11-09	101	101	100	100	580,400	1,000
2012-11-08	101	103	100	101	1,589,500	1,010
2012-11-07	102	103	101	101	510,300	1,010
2012-11-06	102	103	101	101	692,900	1,010
2012-11-05	103	104	102	102	700,300	1,020
2012-11-02	105	106	103	104	1,203,500	1,040
2012-11-01	104	106	104	104	813,100	1,040
2012-10-31	105	106	104	105	1,337,100	1,050
2012-10-30	106	107	104	104	1,849,300	1,040
2012-10-29	109	111	108	108	1,201,400	1,080
2012-10-26	114	114	107	108	3,692,100	1,080
2012-10-25	104	112	103	112	4,789,300	1,120
2012-10-24	104	106	103	104	1,229,100	1,040
2012-10-23	109	109	105	105	1,985,000	1,050
2012-10-22	105	109	105	108	2,430,300	1,080
2012-10-19	104	108	104	107	2,399,600	1,070
2012-10-18	105	106	104	104	1,156,000	1,040
2012-10-17	102	107	102	105	2,669,900	1,050
2012-10-16	102	103	101	101	1,389,800	1,010
2012-10-15	101	102	100	101	1,369,300	1,010
2012-10-12	100	103	100	101	1,402,400	1,010
2012-10-11	100	101	98	100	1,053,700	1,000
2012-10-10	101	102	100	101	1,298,000	1,010
2012-10-09	106	106	103	104	739,400	1,040
2012-10-05	107	108	105	106	698,200	1,060
2012-10-04	104	108	104	108	2,272,400	1,080
2012-10-03	105	106	104	104	526,400	1,040
2012-10-02	104	107	104	105	1,807,800	1,050
2012-10-01	105	105	103	103	877,500	1,030
2012-09-28	107	107	104	105	2,514,200	1,050
2012-09-27	109	109	108	108	831,400	1,080
2012-09-26	110	111	109	110	436,600	1,100
2012-09-25	109	112	109	111	1,021,600	1,110
2012-09-24	112	112	110	110	822,700	1,100
2012-09-21	113	114	111	112	1,839,700	1,120
2012-09-20	116	118	114	114	3,066,200	1,140
2012-09-19	119	120	115	116	2,601,300	1,160
2012-09-18	113	118	112	118	4,065,700	1,180
2012-09-14	112	114	111	113	2,729,400	1,130
2012-09-13	112	113	111	111	2,369,600	1,110
2012-09-12	111	113	111	112	1,163,300	1,120
2012-09-11	112	113	110	110	812,300	1,100
2012-09-10	112	114	111	113	1,909,000	1,130
2012-09-07	112	113	111	112	2,358,200	1,120
2012-09-06	110	111	110	110	1,173,400	1,100
2012-09-05	112	115	110	110	2,502,100	1,100
2012-09-04	109	112	109	110	1,769,900	1,100
2012-09-03	109	111	108	109	1,453,000	1,090
2012-08-31	112	112	108	109	3,587,100	1,090
2012-08-30	122	123	114	114	6,950,600	1,140
2012-08-29	117	117	113	115	2,487,800	1,150
2012-08-28	122	122	116	117	2,655,600	1,170
2012-08-27	124	125	122	123	2,642,100	1,230
2012-08-24	125	125	121	121	2,875,300	1,210
2012-08-23	122	127	121	127	4,141,700	1,270
2012-08-22	124	125	119	123	3,553,300	1,230
2012-08-21	126	130	123	124	9,764,800	1,240
2012-08-20	114	121	114	121	3,588,200	1,210
2012-08-17	117	117	114	114	1,185,200	1,140
2012-08-16	117	120	114	117	3,815,900	1,170
2012-08-15	108	123	108	117	12,084,300	1,170
2012-08-14	104	107	104	106	872,200	1,060
2012-08-13	104	106	103	104	873,500	1,040
2012-08-10	107	108	104	105	867,800	1,050
2012-08-09	107	108	106	108	1,155,000	1,080
2012-08-08	105	110	105	108	2,006,800	1,080
2012-08-07	107	107	103	107	1,368,900	1,070
2012-08-06	107	107	104	106	829,300	1,060
2012-08-03	106	107	104	104	861,400	1,040
2012-08-02	106	108	105	108	404,000	1,080
2012-08-01	108	109	105	106	631,500	1,060
2012-07-31	110	111	108	109	790,200	1,090
2012-07-30	111	113	109	110	818,800	1,100
2012-07-27	112	113	108	110	1,225,600	1,100
2012-07-26	104	108	103	107	1,167,200	1,070
2012-07-25	103	104	101	102	1,101,300	1,020
2012-07-24	103	106	102	104	1,337,200	1,040
2012-07-23	108	110	106	106	998,600	1,060
2012-07-20	116	117	111	113	810,100	1,130
2012-07-19	117	119	113	117	1,292,000	1,170
2012-07-18	126	127	116	116	1,850,100	1,160
2012-07-17	126	129	124	125	1,481,400	1,250
2012-07-13	121	129	121	126	1,655,900	1,260
2012-07-12	124	126	121	121	1,022,900	1,210
2012-07-11	126	127	123	123	1,394,400	1,230
2012-07-10	127	130	127	127	799,000	1,270
2012-07-09	126	128	126	127	1,006,200	1,270
2012-07-06	129	133	128	129	1,501,600	1,290
2012-07-05	134	134	129	130	1,626,900	1,300
2012-07-04	137	138	134	134	1,184,400	1,340
2012-07-03	135	141	135	137	5,237,800	1,370
2012-07-02	134	135	132	133	2,118,700	1,330
2012-06-29	133	136	132	133	2,683,200	1,330
2012-06-28	138	139	134	135	3,108,100	1,350
2012-06-27	130	138	127	137	5,834,000	1,370
2012-06-26	130	132	126	129	3,296,300	1,290
2012-06-25	134	136	133	134	6,868,900	1,340
2012-06-22	120	132	119	131	11,763,800	1,310
2012-06-21	111	120	109	120	4,899,100	1,200
2012-06-20	109	111	109	110	969,100	1,100
2012-06-19	107	110	106	108	1,184,400	1,080
2012-06-18	107	110	106	109	1,314,400	1,090
2012-06-15	106	107	104	105	549,000	1,050
2012-06-14	107	107	105	107	382,700	1,070
2012-06-13	110	110	107	108	791,700	1,080
2012-06-12	104	109	104	109	1,178,800	1,090
2012-06-11	104	108	103	106	1,300,200	1,060
2012-06-08	104	104	100	102	1,303,400	1,020
2012-06-07	103	104	101	104	972,600	1,040
2012-06-06	98	102	97	101	1,235,100	1,010
2012-06-05	94	100	94	99	1,319,200	990
2012-06-04	96	98	93	94	1,477,900	940
2012-06-01	102	103	100	101	964,300	1,010
2012-05-31	102	105	102	103	1,092,100	1,030
2012-05-30	108	109	104	106	1,424,300	1,060
2012-05-29	104	108	103	107	846,200	1,070
2012-05-28	108	108	104	105	682,300	1,050
2012-05-25	112	112	109	109	654,300	1,090
2012-05-24	112	114	109	113	965,200	1,130
2012-05-23	114	115	111	112	984,900	1,120
2012-05-22	115	116	114	115	1,198,300	1,150
2012-05-21	109	114	108	113	2,188,100	1,130
2012-05-18	106	109	105	106	1,401,500	1,060
2012-05-17	109	112	105	111	1,297,600	1,110
2012-05-16	113	115	108	109	2,337,200	1,090
2012-05-15	106	108	98	108	4,033,800	1,080
2012-05-14	108	111	105	105	2,081,600	1,050
2012-05-11	119	120	109	112	2,292,600	1,120
2012-05-10	117	123	116	122	1,921,600	1,220
2012-05-09	119	120	116	118	2,281,800	1,180
2012-05-08	127	128	122	123	2,048,400	1,230
2012-05-07	131	131	127	127	2,465,200	1,270
2012-05-02	140	141	137	137	1,115,800	1,370
2012-05-01	145	145	140	140	802,200	1,400
2012-04-27	145	147	144	145	625,900	1,450
2012-04-26	147	147	145	146	236,600	1,460
2012-04-25	145	146	143	146	722,000	1,460
2012-04-24	143	145	143	143	667,700	1,430
2012-04-23	145	147	144	144	960,500	1,440
2012-04-20	146	147	145	145	881,700	1,450
2012-04-19	148	149	146	146	842,500	1,460
2012-04-18	149	151	148	149	985,000	1,490
2012-04-17	145	148	144	147	1,010,800	1,470
2012-04-16	147	147	145	145	464,900	1,450
2012-04-13	147	151	147	149	1,102,500	1,490
2012-04-12	149	150	146	148	1,304,900	1,480
2012-04-11	147	148	145	147	1,158,600	1,470
2012-04-10	152	152	146	148	1,172,900	1,480
2012-04-09	146	154	145	153	1,744,100	1,530
2012-04-06	152	152	148	149	1,248,100	1,490
2012-04-05	150	153	150	151	1,126,700	1,510
2012-04-04	154	156	151	151	1,698,500	1,510
2012-04-03	156	157	155	155	756,600	1,550
2012-04-02	158	159	156	157	1,252,300	1,570
2012-03-30	158	159	157	157	873,800	1,570
2012-03-29	156	160	156	159	1,637,900	1,590
2012-03-28	157	158	156	157	1,305,200	1,570
2012-03-27	154	158	154	156	2,070,300	1,560
2012-03-26	156	158	153	155	2,073,900	1,550
2012-03-23	158	159	157	158	1,176,200	1,580
2012-03-22	161	162	159	159	1,276,800	1,590
2012-03-21	160	163	159	161	3,413,500	1,610
2012-03-19	159	161	158	159	3,063,400	1,590
2012-03-16	159	160	158	159	1,089,400	1,590
2012-03-15	162	162	159	159	1,073,900	1,590
2012-03-14	159	163	159	162	3,386,500	1,620
2012-03-13	159	160	158	158	1,511,800	1,580
2012-03-12	160	161	158	159	1,242,400	1,590
2012-03-09	160	161	158	160	1,927,200	1,600
2012-03-08	161	163	160	160	1,286,600	1,600
2012-03-07	159	162	158	162	1,445,600	1,620
2012-03-06	158	163	158	162	3,859,700	1,620
2012-03-05	158	162	157	158	2,503,600	1,580
2012-03-02	155	157	153	157	1,632,700	1,570
2012-03-01	159	160	155	156	2,147,000	1,560
2012-02-29	159	162	158	159	2,784,000	1,590
2012-02-28	161	162	159	160	1,409,400	1,600
2012-02-27	162	165	162	163	1,891,900	1,630
2012-02-24	165	166	163	164	1,296,000	1,640
2012-02-23	166	166	164	165	1,850,300	1,650
2012-02-22	162	167	162	166	4,305,000	1,660
2012-02-21	154	162	153	161	3,831,400	1,610
2012-02-20	159	159	154	154	2,255,100	1,540
2012-02-17	164	165	158	159	3,755,000	1,590
2012-02-16	165	167	163	163	1,735,900	1,630
2012-02-15	166	168	165	166	2,063,400	1,660
2012-02-14	163	166	163	165	1,219,500	1,650
2012-02-13	165	167	162	165	4,124,000	1,650
2012-02-10	174	174	170	170	3,020,500	1,700
2012-02-09	176	176	170	173	4,068,200	1,730
2012-02-08	174	177	173	176	8,928,600	1,760
2012-02-07	177	177	172	172	7,481,000	1,720
2012-02-06	170	175	169	175	9,191,800	1,750
2012-02-03	169	172	167	169	3,640,000	1,690
2012-02-02	170	170	167	168	2,327,500	1,680
2012-02-01	166	173	165	170	7,150,200	1,700
2012-01-31	164	167	164	164	2,558,200	1,640
2012-01-30	166	168	165	165	1,946,000	1,650
2012-01-27	167	169	165	167	3,010,000	1,670
2012-01-26	166	168	165	165	1,918,000	1,650
2012-01-25	167	170	165	168	3,852,900	1,680
2012-01-24	172	172	166	167	3,722,500	1,670
2012-01-23	162	169	162	169	4,179,700	1,690
2012-01-20	166	167	158	161	3,715,800	1,610
2012-01-19	165	168	163	165	3,325,100	1,650
2012-01-18	173	173	163	165	10,224,300	1,650
2012-01-17	161	173	161	169	17,430,200	1,690
2012-01-16	151	160	151	159	4,308,600	1,590
2012-01-13	153	155	152	154	1,859,700	1,540
2012-01-12	156	156	152	154	1,615,400	1,540
2012-01-11	158	159	154	156	2,289,400	1,560
2012-01-10	152	158	151	158	4,066,700	1,580
2012-01-06	153	154	150	151	1,385,600	1,510
2012-01-05	149	154	147	153	3,957,500	1,530
2012-01-04	148	149	146	149	1,601,100	1,490

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 [2012年度]

1813 (株)不動テトラの時系列データ [2012年度]