1. HOME >
  2. 株価時系列 >
  3. 1813 >
  4. 2013年

1813 (株)不動テトラ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301781841771834,405,3001,830
2013-12-271791791731783,258,2001,780
2013-12-261751781721783,904,2001,780
2013-12-251601731591737,092,6001,730
2013-12-241651661601613,148,8001,610
2013-12-201671681641661,648,7001,660
2013-12-191701711661671,683,3001,670
2013-12-181691711661685,465,1001,680
2013-12-171661691641671,752,9001,670
2013-12-161701701631662,321,9001,660
2013-12-131721731681692,487,0001,690
2013-12-121741751721721,256,1001,720
2013-12-111721771721743,448,0001,740
2013-12-101761761721731,588,0001,730
2013-12-091761781741751,223,4001,750
2013-12-061721761721752,084,6001,750
2013-12-051761781731733,059,4001,730
2013-12-041801801761771,687,3001,770
2013-12-031811821791802,083,5001,800
2013-12-021781831771802,899,8001,800
2013-11-291791821771783,374,8001,780
2013-11-281801831771791,876,0001,790
2013-11-271801811791791,382,9001,790
2013-11-261771831771812,187,0001,810
2013-11-251821821781781,962,5001,780
2013-11-221831841811822,374,4001,820
2013-11-211851861811843,940,2001,840
2013-11-201861881841842,447,9001,840
2013-11-191841881831854,966,1001,850
2013-11-181841851831842,769,7001,840
2013-11-151851871831855,205,7001,850
2013-11-141851861831843,492,7001,840
2013-11-131851861821843,879,9001,840
2013-11-121871891821866,333,0001,860
2013-11-1119119518518511,300,2001,850
2013-11-081942021932009,785,8002,000
2013-11-0719920519419818,835,0001,980
2013-11-061951991921987,053,8001,980
2013-11-051992001921948,450,0001,940
2013-11-011951971871979,309,8001,970
2013-10-3119420318719027,755,1001,900
2013-10-3019119918619033,444,5001,900
2013-10-291821861791854,973,9001,850
2013-10-281871891801847,123,0001,840
2013-10-251791831731824,333,7001,820
2013-10-241711781711772,316,8001,770
2013-10-231741761711732,947,6001,730
2013-10-221711761701732,793,8001,730
2013-10-211741751711721,329,6001,720
2013-10-181711741681732,561,2001,730
2013-10-171691691661691,139,8001,690
2013-10-161691691661661,112,1001,660
2013-10-151691711671701,268,4001,700
2013-10-111721721671691,130,4001,690
2013-10-10168172168168974,1001,680
2013-10-091631691631681,328,4001,680
2013-10-081621691621651,989,6001,650
2013-10-071691701631651,502,6001,650
2013-10-041721731681701,644,1001,700
2013-10-031751761721741,060,3001,740
2013-10-021801811741762,909,8001,760
2013-10-011801831781791,635,7001,790
2013-09-301791831781811,227,4001,810
2013-09-271831841801821,439,9001,820
2013-09-261751831751833,611,5001,830
2013-09-251851861771793,106,5001,790
2013-09-241871921851865,072,1001,860
2013-09-2018819318418912,168,2001,890
2013-09-191821871801876,753,4001,870
2013-09-181821851781803,249,0001,800
2013-09-1718418818118210,045,2001,820
2013-09-131771841761816,613,4001,810
2013-09-121741781721782,700,1001,780
2013-09-111841841721755,537,2001,750
2013-09-1017018616818021,021,9001,800
2013-09-091701711641687,148,5001,680
2013-09-061631631561582,512,6001,580
2013-09-051661671611633,363,9001,630
2013-09-0416917916016632,920,1001,660
2013-09-031561591551591,715,9001,590
2013-09-021481541481531,160,6001,530
2013-08-30151151147147788,2001,470
2013-08-29153154150150507,9001,500
2013-08-281521551491521,495,0001,520
2013-08-27156159155155732,9001,550
2013-08-261561591551581,030,8001,580
2013-08-23158159155155765,8001,550
2013-08-22155158152155843,2001,550
2013-08-21160161156157861,0001,570
2013-08-201611641601601,466,2001,600
2013-08-191611641591621,631,0001,620
2013-08-16160161157160869,4001,600
2013-08-15162164162162731,9001,620
2013-08-14163165160165964,7001,650
2013-08-13159163158163779,4001,630
2013-08-121601611571581,228,6001,580
2013-08-091611661591633,692,5001,630
2013-08-08156159152154818,9001,540
2013-08-07158161156157753,5001,570
2013-08-06163163158162851,9001,620
2013-08-05161164160161826,2001,610
2013-08-021591591561591,029,0001,590
2013-08-011491581481571,861,1001,570
2013-07-31154154151151567,8001,510
2013-07-301461551461551,646,8001,550
2013-07-291531541471481,164,8001,480
2013-07-261531591521572,257,2001,570
2013-07-251631651561581,968,3001,580
2013-07-24165166164164833,7001,640
2013-07-23167168166166761,1001,660
2013-07-221691691661691,221,4001,690
2013-07-191701711651672,004,7001,670
2013-07-181701711681701,257,8001,700
2013-07-171671711671691,393,0001,690
2013-07-161721721681691,895,4001,690
2013-07-121721721671712,911,5001,710
2013-07-111641701621703,252,6001,700
2013-07-101651681631642,115,7001,640
2013-07-091661671631662,248,5001,660
2013-07-081721731621633,978,9001,630
2013-07-0515717415716710,550,7001,670
2013-07-041561581541582,101,9001,580
2013-07-031521571491573,508,2001,570
2013-07-021451531451502,406,5001,500
2013-07-011401441401441,859,7001,440
2013-06-281371421371411,399,3001,410
2013-06-271371381281362,036,1001,360
2013-06-261461461371371,551,9001,370
2013-06-251491491441451,059,3001,450
2013-06-24150151147147738,0001,470
2013-06-211461491441481,258,9001,480
2013-06-201501531481491,403,2001,490
2013-06-191531551491501,588,6001,500
2013-06-181491531481511,527,1001,510
2013-06-171431491421492,254,5001,490
2013-06-141501511451462,210,2001,460
2013-06-131511521461471,504,2001,470
2013-06-121481551461531,629,9001,530
2013-06-111541571511521,842,6001,520
2013-06-101491571491552,162,9001,550
2013-06-071491491391434,560,4001,430
2013-06-061561641531543,233,0001,540
2013-06-051651711601604,111,8001,600
2013-06-041591631511634,023,8001,630
2013-06-031671681611611,977,6001,610
2013-05-311651741651693,058,6001,690
2013-05-301691701611634,257,2001,630
2013-05-291721741691723,343,8001,720
2013-05-281681741681712,595,9001,710
2013-05-271701741681703,051,2001,700
2013-05-241781821691765,171,3001,760
2013-05-231891901791797,203,2001,790
2013-05-221901931861896,568,9001,890
2013-05-211911921871894,761,3001,890
2013-05-201931931881933,425,9001,930
2013-05-171821931821933,458,7001,930
2013-05-161881901791854,951,9001,850
2013-05-151971971881884,504,1001,880
2013-05-141901981901976,878,2001,970
2013-05-131891911881894,078,5001,890
2013-05-101961971921944,043,1001,940
2013-05-0920620719419611,024,8001,960
2013-05-0820120919420133,637,9002,010
2013-05-071911921891912,337,6001,910
2013-05-021881891861871,815,8001,870
2013-05-011931941891893,277,0001,890
2013-04-301921961911933,044,5001,930
2013-04-261911951911933,944,8001,930
2013-04-251921941881914,454,3001,910
2013-04-242002001901936,429,5001,930
2013-04-2319420119219718,334,4001,970
2013-04-2218719618619211,205,2001,920
2013-04-191891891841873,894,5001,870
2013-04-1818719618618913,922,9001,890
2013-04-171871891851872,824,1001,870
2013-04-161841871811852,925,6001,850
2013-04-151931941871896,493,0001,890
2013-04-121861891851852,363,9001,850
2013-04-111941941861874,329,1001,870
2013-04-101911941851898,091,1001,890
2013-04-091891911841895,093,2001,890
2013-04-081721861721869,997,4001,860
2013-04-051771791721733,330,1001,730
2013-04-041691741671741,981,1001,740
2013-04-031731771711712,887,4001,710
2013-04-021681741651713,070,6001,710
2013-04-011731741671682,427,9001,680
2013-03-291771781741741,777,7001,740
2013-03-281801821761792,123,2001,790
2013-03-271791821791822,747,7001,820
2013-03-261811821741774,506,7001,770
2013-03-251881881831843,269,0001,840
2013-03-221891901861865,131,0001,860
2013-03-211841941841929,609,7001,920
2013-03-191881891831843,910,2001,840
2013-03-181841851821822,347,0001,820
2013-03-151891891841853,735,6001,850
2013-03-141911921871894,520,9001,890
2013-03-131861941861924,662,8001,920
2013-03-121971971871887,819,4001,880
2013-03-1118719818519812,548,3001,980
2013-03-081851891821875,882,3001,870
2013-03-071881891841853,621,5001,850
2013-03-061901911871895,008,1001,890
2013-03-051941951871884,883,4001,880
2013-03-041961991921959,945,8001,950
2013-03-0119219819219422,267,4001,940
2013-02-2819019518318721,892,1001,870
2013-02-2717519317418935,275,8001,890
2013-02-261731761711733,315,5001,730
2013-02-251811821761784,203,8001,780
2013-02-221741791681784,462,2001,780
2013-02-211721761711762,411,5001,760
2013-02-201761781731742,038,9001,740
2013-02-191701801701763,979,1001,760
2013-02-181661751661723,836,9001,720
2013-02-151691711611665,634,6001,660
2013-02-141701761691733,209,3001,730
2013-02-131741811711726,077,4001,720
2013-02-121821821721725,693,1001,720
2013-02-081871871811824,422,8001,820
2013-02-071841891811876,734,7001,870
2013-02-061831871821857,746,6001,850
2013-02-051851891811823,927,8001,820
2013-02-041891901831863,428,5001,860
2013-02-011911921851877,002,6001,870
2013-01-311931941871916,526,1001,910
2013-01-3018519718419515,016,0001,950
2013-01-291801911791868,535,0001,860
2013-01-281891891811824,157,8001,820
2013-01-251901901851883,428,5001,880
2013-01-241831891821885,615,8001,880
2013-01-231901921831836,379,8001,830
2013-01-221952001911937,357,0001,930
2013-01-2119620119119511,224,3001,950
2013-01-181981991931948,305,2001,940
2013-01-1720320419019415,075,5001,940
2013-01-1620121419520133,349,0002,010
2013-01-1519520718819919,924,4001,990
2013-01-1121021019820314,804,7002,030
2013-01-1021321820220424,986,3002,040
2013-01-0920421920121155,198,6002,110
2013-01-08192224191208179,209,2002,080
2013-01-0717519917118943,446,3001,890
2013-01-041761771721726,369,8001,720

分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株