1. HOME >
  2. 株価時系列 >
  3. 1813 >
  4. 2014年

1813 (株)不動テトラ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302502532472482,813,0002,480
2014-12-292482542432505,195,2002,500
2014-12-262352462352454,862,4002,450
2014-12-252342382322342,852,5002,340
2014-12-242392402352361,426,4002,360
2014-12-222412422332372,341,7002,370
2014-12-192402452382412,266,0002,410
2014-12-182372412352372,232,6002,370
2014-12-172332382332331,862,5002,330
2014-12-162422432342352,754,9002,350
2014-12-152452492432452,651,8002,450
2014-12-122372482372484,545,7002,480
2014-12-112362392312372,475,4002,370
2014-12-102362412362392,217,0002,390
2014-12-092402422382402,170,0002,400
2014-12-082432442402411,826,9002,410
2014-12-052452452422441,310,8002,440
2014-12-042472482452451,775,7002,450
2014-12-032502502462471,858,6002,470
2014-12-022462482442461,850,8002,460
2014-12-012492492442472,721,2002,470
2014-11-282462502442494,097,1002,490
2014-11-272472502452453,071,0002,450
2014-11-262482512462473,506,5002,470
2014-11-252532542482502,593,3002,500
2014-11-212472512462502,606,6002,500
2014-11-202542542442475,709,1002,470
2014-11-192482562472534,911,3002,530
2014-11-182432482432462,919,6002,460
2014-11-172482482402403,629,5002,400
2014-11-142492512462473,455,2002,470
2014-11-132432502432475,121,6002,470
2014-11-122552552442469,994,0002,460
2014-11-112542562512555,796,1002,550
2014-11-1026326524825312,209,0002,530
2014-11-072702712652685,595,2002,680
2014-11-062632702622636,333,8002,630
2014-11-052702712632654,875,5002,650
2014-11-042762772682697,039,1002,690
2014-10-312682722672714,746,0002,710
2014-10-302702712642675,093,0002,670
2014-10-292732752702724,474,0002,720
2014-10-282742772702715,361,7002,710
2014-10-272732772702756,356,2002,750
2014-10-242762772682714,938,7002,710
2014-10-2327527926927211,666,7002,720
2014-10-2226527426527310,838,4002,730
2014-10-212602662582605,645,2002,600
2014-10-202552632522617,401,4002,610
2014-10-172512592452466,659,0002,460
2014-10-162412542392468,177,0002,460
2014-10-152452502432475,666,4002,470
2014-10-142432472392435,827,3002,430
2014-10-102482512432519,343,4002,510
2014-10-092672672542556,910,3002,550
2014-10-082622662602646,331,6002,640
2014-10-072722772662698,595,1002,690
2014-10-0627327827127410,389,6002,740
2014-10-032632712612709,803,3002,700
2014-10-022612672592618,869,7002,610
2014-10-0127727926526810,546,3002,680
2014-09-3027128227127814,459,0002,780
2014-09-2926628026227917,934,9002,790
2014-09-262622692612635,685,3002,630
2014-09-252652662592635,722,4002,630
2014-09-2425026725026515,184,2002,650
2014-09-222512532442517,756,2002,510
2014-09-192562582502539,075,1002,530
2014-09-182652652572604,470,4002,600
2014-09-172622672592645,162,7002,640
2014-09-162622672582626,010,3002,620
2014-09-1226326825626313,137,9002,630
2014-09-112732742662676,021,1002,670
2014-09-102752772662728,533,4002,720
2014-09-0927828327427511,020,1002,750
2014-09-0826728026127817,604,3002,780
2014-09-0527027626126612,168,2002,660
2014-09-0426828826326947,998,1002,690
2014-09-0326226825826813,533,0002,680
2014-09-0226927025926318,622,3002,630
2014-09-0125226824826828,268,6002,680
2014-08-2925125524724910,162,6002,490
2014-08-2824825724625121,693,1002,510
2014-08-2724025123724926,109,6002,490
2014-08-2623624323223910,823,2002,390
2014-08-2522723822523710,603,1002,370
2014-08-222322322262274,572,2002,270
2014-08-212302342272325,301,6002,320
2014-08-202352372292307,898,9002,300
2014-08-1923824023223510,962,1002,350
2014-08-1823324123123816,436,6002,380
2014-08-152332342292316,579,8002,310
2014-08-1423223722523221,382,3002,320
2014-08-1321623221323024,782,1002,300
2014-08-122172212132157,061,6002,150
2014-08-112192192142169,399,8002,160
2014-08-0821222420921421,900,5002,140
2014-08-072092162072159,796,6002,150
2014-08-062092112052109,495,4002,100
2014-08-0522122720520637,546,3002,060
2014-08-041971981941952,841,2001,950
2014-08-011951981941982,720,6001,980
2014-07-311992001971981,559,6001,980
2014-07-302012021982002,550,4002,000
2014-07-292032042002012,857,7002,010
2014-07-282012042012043,004,3002,040
2014-07-252002032002022,754,4002,020
2014-07-242002021981991,953,7001,990
2014-07-232032051992013,036,9002,010
2014-07-222042062012035,826,2002,030
2014-07-181982021962024,497,0002,020
2014-07-171942021942019,335,9002,010
2014-07-161941981931932,365,4001,930
2014-07-151961961931952,098,7001,950
2014-07-141961971941951,610,6001,950
2014-07-111931971931964,464,9001,960
2014-07-102002011931943,311,4001,940
2014-07-0920221219720016,687,3002,000
2014-07-0819520519320513,896,0002,050
2014-07-071911971911933,309,4001,930
2014-07-041921941911913,028,5001,910
2014-07-031951951921921,157,7001,920
2014-07-021971971941951,699,1001,950
2014-07-011961981941964,129,7001,960
2014-06-301941961931962,057,1001,960
2014-06-271951981911953,451,1001,950
2014-06-261961971931952,470,1001,950
2014-06-251951971951952,258,2001,950
2014-06-241971991931984,427,1001,980
2014-06-2319720119519610,318,2001,960
2014-06-2019419619119510,269,8001,950
2014-06-191871941851936,662,1001,930
2014-06-181851861841851,432,1001,850
2014-06-171861881841841,813,2001,840
2014-06-161881891841883,237,9001,880
2014-06-131871891861872,737,4001,870
2014-06-121871891861882,249,0001,880
2014-06-111901901871882,423,3001,880
2014-06-101931931871904,948,1001,900
2014-06-091931961911934,441,9001,930
2014-06-061921931911923,481,4001,920
2014-06-051921941911934,283,4001,930
2014-06-041911961891905,759,6001,900
2014-06-031931941891914,801,2001,910
2014-06-021931941901914,807,7001,910
2014-05-301981991881908,545,0001,900
2014-05-2919019718919616,761,9001,960
2014-05-281831901821899,279,5001,890
2014-05-271891901831847,091,8001,840
2014-05-261861901851884,951,0001,880
2014-05-231851871841844,182,1001,840
2014-05-221871891821865,432,0001,860
2014-05-211811861801864,213,7001,860
2014-05-201881891841844,516,8001,840
2014-05-191941961861866,052,3001,860
2014-05-161991991941945,533,6001,940
2014-05-152032042002025,040,3002,020
2014-05-142072102032068,350,6002,060
2014-05-1319620719620527,659,2002,050
2014-05-1222422521621712,846,5002,170
2014-05-092252292242259,019,6002,250
2014-05-0823523622722815,499,3002,280
2014-05-0723424123123323,542,7002,330
2014-05-0223523923023725,181,0002,370
2014-05-0123023722923618,546,0002,360
2014-04-3023123522722819,054,6002,280
2014-04-2824624722723033,012,6002,300
2014-04-2524825024024217,899,4002,420
2014-04-2424725524324737,237,9002,470
2014-04-2324424823824726,445,0002,470
2014-04-2222924722824136,051,9002,410
2014-04-2123523722523015,601,9002,300
2014-04-1823723822923321,310,3002,330
2014-04-1723924423523726,708,3002,370
2014-04-1623124022623936,999,7002,390
2014-04-1523223322322825,561,7002,280
2014-04-1422023221522928,148,8002,290
2014-04-1121622421322118,666,8002,210
2014-04-1022522621622229,812,7002,220
2014-04-0922623421821935,425,8002,190
2014-04-0822123221622640,597,5002,260
2014-04-0722223121822261,676,8002,220
2014-04-0420722920722663,549,5002,260
2014-04-0321121420721021,241,9002,100
2014-04-0221821820421635,495,6002,160
2014-04-0119021618921545,262,3002,150
2014-03-311901901861892,708,3001,890
2014-03-281881891861892,588,5001,890
2014-03-271801891801895,331,4001,890
2014-03-261861871791826,339,4001,820
2014-03-251771811771802,961,1001,800
2014-03-241721811711783,213,3001,780
2014-03-201781781711723,102,8001,720
2014-03-191801821761792,690,1001,790
2014-03-181781811771802,186,3001,800
2014-03-171811831731753,854,8001,750
2014-03-141831861821832,955,2001,830
2014-03-131851871841872,201,3001,870
2014-03-121881901851852,600,5001,850
2014-03-111931941871914,922,7001,910
2014-03-101891931881937,416,0001,930
2014-03-071851881851884,200,5001,880
2014-03-061811871811865,881,2001,860
2014-03-051831851801822,627,3001,820
2014-03-041771831771824,305,3001,820
2014-03-031751781721772,557,3001,770
2014-02-281781791751772,269,6001,770
2014-02-271801811781782,446,5001,780
2014-02-261801851791815,462,7001,810
2014-02-251821831791813,576,5001,810
2014-02-241791841781803,255,2001,800
2014-02-211751811751793,998,2001,790
2014-02-201781801741754,300,6001,750
2014-02-191801861791798,303,7001,790
2014-02-181821831791796,535,8001,790
2014-02-1718118817818213,385,0001,820
2014-02-1418518617918216,265,2001,820
2014-02-1318519218118750,148,7001,870
2014-02-121661661621651,863,5001,650
2014-02-101661671601611,257,7001,610
2014-02-071601641591631,534,6001,630
2014-02-061541621541581,570,0001,580
2014-02-051511561491552,331,4001,550
2014-02-041531541451484,671,9001,480
2014-02-031671681611611,900,8001,610
2014-01-311731731661691,227,0001,690
2014-01-301731731691701,780,0001,700
2014-01-291711761701761,343,9001,760
2014-01-281691731681691,437,3001,690
2014-01-271711721691691,997,9001,690
2014-01-241731771721752,030,7001,750
2014-01-231821821761763,279,4001,760
2014-01-221831831791802,197,2001,800
2014-01-211851851821821,573,7001,820
2014-01-201821861811855,251,0001,850
2014-01-171781841781836,279,5001,830
2014-01-161801811771781,854,5001,780
2014-01-151801811781802,102,0001,800
2014-01-141781801771782,383,8001,780
2014-01-101781811771813,488,3001,810
2014-01-091791801781801,790,0001,800
2014-01-081791801771802,643,2001,800
2014-01-071791821781782,376,4001,780
2014-01-061801811761794,314,4001,790

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