1813 (株)不動テトラ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 142 | 144 | 141 | 142 | 1,431,700 | 1,420 |
| 2015-12-29 | 138 | 142 | 138 | 141 | 1,471,600 | 1,410 |
| 2015-12-28 | 132 | 139 | 131 | 139 | 2,475,900 | 1,390 |
| 2015-12-25 | 135 | 136 | 131 | 132 | 4,133,500 | 1,320 |
| 2015-12-24 | 141 | 141 | 135 | 136 | 2,961,400 | 1,360 |
| 2015-12-22 | 140 | 142 | 138 | 141 | 3,575,800 | 1,410 |
| 2015-12-21 | 143 | 143 | 140 | 141 | 2,171,200 | 1,410 |
| 2015-12-18 | 145 | 146 | 143 | 143 | 1,614,100 | 1,430 |
| 2015-12-17 | 146 | 147 | 144 | 146 | 1,308,300 | 1,460 |
| 2015-12-16 | 145 | 146 | 144 | 145 | 1,681,500 | 1,450 |
| 2015-12-15 | 147 | 147 | 143 | 143 | 3,312,100 | 1,430 |
| 2015-12-14 | 147 | 148 | 146 | 147 | 1,480,900 | 1,470 |
| 2015-12-11 | 147 | 150 | 147 | 149 | 1,158,200 | 1,490 |
| 2015-12-10 | 147 | 149 | 146 | 148 | 1,691,600 | 1,480 |
| 2015-12-09 | 148 | 150 | 147 | 148 | 1,399,500 | 1,480 |
| 2015-12-08 | 149 | 150 | 148 | 148 | 932,300 | 1,480 |
| 2015-12-07 | 150 | 151 | 149 | 149 | 794,300 | 1,490 |
| 2015-12-04 | 149 | 150 | 148 | 149 | 1,161,100 | 1,490 |
| 2015-12-03 | 151 | 152 | 150 | 150 | 753,800 | 1,500 |
| 2015-12-02 | 150 | 153 | 150 | 151 | 1,839,400 | 1,510 |
| 2015-12-01 | 150 | 151 | 149 | 150 | 1,004,900 | 1,500 |
| 2015-11-30 | 151 | 151 | 149 | 149 | 948,900 | 1,490 |
| 2015-11-27 | 151 | 152 | 149 | 151 | 1,292,200 | 1,510 |
| 2015-11-26 | 151 | 152 | 150 | 151 | 777,100 | 1,510 |
| 2015-11-25 | 150 | 153 | 149 | 150 | 1,238,400 | 1,500 |
| 2015-11-24 | 149 | 151 | 148 | 150 | 1,512,300 | 1,500 |
| 2015-11-20 | 151 | 151 | 148 | 149 | 1,333,500 | 1,490 |
| 2015-11-19 | 147 | 151 | 147 | 150 | 1,797,800 | 1,500 |
| 2015-11-18 | 150 | 150 | 146 | 146 | 2,646,800 | 1,460 |
| 2015-11-17 | 151 | 152 | 149 | 149 | 1,421,900 | 1,490 |
| 2015-11-16 | 150 | 151 | 149 | 150 | 1,545,700 | 1,500 |
| 2015-11-13 | 151 | 153 | 150 | 152 | 2,066,300 | 1,520 |
| 2015-11-12 | 152 | 153 | 151 | 152 | 2,469,900 | 1,520 |
| 2015-11-11 | 154 | 155 | 152 | 154 | 2,666,800 | 1,540 |
| 2015-11-10 | 155 | 155 | 152 | 154 | 3,407,800 | 1,540 |
| 2015-11-09 | 158 | 159 | 156 | 158 | 2,851,000 | 1,580 |
| 2015-11-06 | 155 | 158 | 154 | 158 | 2,504,200 | 1,580 |
| 2015-11-05 | 154 | 155 | 153 | 154 | 1,800,100 | 1,540 |
| 2015-11-04 | 157 | 158 | 152 | 154 | 3,171,700 | 1,540 |
| 2015-11-02 | 157 | 158 | 154 | 156 | 1,572,500 | 1,560 |
| 2015-10-30 | 155 | 158 | 155 | 156 | 1,888,400 | 1,560 |
| 2015-10-29 | 156 | 158 | 155 | 157 | 2,134,600 | 1,570 |
| 2015-10-28 | 158 | 158 | 154 | 156 | 3,422,500 | 1,560 |
| 2015-10-27 | 167 | 168 | 157 | 157 | 10,838,800 | 1,570 |
| 2015-10-26 | 159 | 160 | 157 | 157 | 1,319,300 | 1,570 |
| 2015-10-23 | 160 | 161 | 158 | 158 | 1,113,500 | 1,580 |
| 2015-10-22 | 160 | 162 | 157 | 158 | 3,310,400 | 1,580 |
| 2015-10-21 | 158 | 161 | 158 | 160 | 1,594,700 | 1,600 |
| 2015-10-20 | 160 | 161 | 157 | 158 | 1,236,500 | 1,580 |
| 2015-10-19 | 163 | 163 | 158 | 160 | 2,104,000 | 1,600 |
| 2015-10-16 | 165 | 167 | 162 | 162 | 2,497,000 | 1,620 |
| 2015-10-15 | 163 | 167 | 162 | 165 | 2,177,400 | 1,650 |
| 2015-10-14 | 168 | 169 | 163 | 164 | 3,026,400 | 1,640 |
| 2015-10-13 | 170 | 172 | 168 | 170 | 2,857,800 | 1,700 |
| 2015-10-09 | 165 | 171 | 164 | 169 | 4,052,000 | 1,690 |
| 2015-10-08 | 163 | 167 | 162 | 165 | 1,433,100 | 1,650 |
| 2015-10-07 | 160 | 165 | 159 | 165 | 1,270,000 | 1,650 |
| 2015-10-06 | 161 | 164 | 159 | 160 | 1,601,600 | 1,600 |
| 2015-10-05 | 157 | 162 | 157 | 159 | 1,573,200 | 1,590 |
| 2015-10-02 | 155 | 157 | 155 | 157 | 992,500 | 1,570 |
| 2015-10-01 | 159 | 159 | 155 | 157 | 1,078,500 | 1,570 |
| 2015-09-30 | 154 | 160 | 153 | 159 | 2,318,300 | 1,590 |
| 2015-09-29 | 157 | 158 | 152 | 152 | 2,476,500 | 1,520 |
| 2015-09-28 | 160 | 161 | 158 | 160 | 1,272,700 | 1,600 |
| 2015-09-25 | 160 | 162 | 156 | 159 | 1,882,200 | 1,590 |
| 2015-09-24 | 162 | 162 | 158 | 158 | 1,795,100 | 1,580 |
| 2015-09-18 | 167 | 169 | 164 | 166 | 2,759,000 | 1,660 |
| 2015-09-17 | 168 | 171 | 165 | 169 | 3,474,100 | 1,690 |
| 2015-09-16 | 170 | 170 | 165 | 166 | 2,277,800 | 1,660 |
| 2015-09-15 | 171 | 172 | 166 | 168 | 5,354,900 | 1,680 |
| 2015-09-14 | 167 | 176 | 165 | 172 | 6,855,000 | 1,720 |
| 2015-09-11 | 170 | 171 | 163 | 165 | 5,884,700 | 1,650 |
| 2015-09-10 | 157 | 170 | 156 | 168 | 6,005,500 | 1,680 |
| 2015-09-09 | 156 | 159 | 154 | 159 | 2,899,500 | 1,590 |
| 2015-09-08 | 152 | 155 | 150 | 150 | 2,150,600 | 1,500 |
| 2015-09-07 | 151 | 156 | 150 | 152 | 2,448,000 | 1,520 |
| 2015-09-04 | 159 | 160 | 153 | 155 | 2,597,800 | 1,550 |
| 2015-09-03 | 164 | 166 | 159 | 160 | 2,652,200 | 1,600 |
| 2015-09-02 | 162 | 167 | 161 | 161 | 3,148,000 | 1,610 |
| 2015-09-01 | 172 | 173 | 166 | 167 | 1,998,600 | 1,670 |
| 2015-08-31 | 171 | 173 | 167 | 172 | 1,362,200 | 1,720 |
| 2015-08-28 | 169 | 173 | 167 | 171 | 2,209,000 | 1,710 |
| 2015-08-27 | 163 | 166 | 162 | 162 | 2,225,300 | 1,620 |
| 2015-08-26 | 157 | 162 | 156 | 161 | 2,290,200 | 1,610 |
| 2015-08-25 | 153 | 166 | 149 | 153 | 4,840,000 | 1,530 |
| 2015-08-24 | 169 | 176 | 162 | 163 | 4,563,100 | 1,630 |
| 2015-08-21 | 180 | 181 | 176 | 177 | 2,938,700 | 1,770 |
| 2015-08-20 | 185 | 187 | 185 | 185 | 1,041,300 | 1,850 |
| 2015-08-19 | 188 | 189 | 185 | 185 | 1,499,000 | 1,850 |
| 2015-08-18 | 189 | 190 | 187 | 189 | 1,538,400 | 1,890 |
| 2015-08-17 | 187 | 190 | 185 | 189 | 2,088,600 | 1,890 |
| 2015-08-14 | 188 | 189 | 186 | 187 | 922,600 | 1,870 |
| 2015-08-13 | 188 | 191 | 187 | 188 | 1,884,100 | 1,880 |
| 2015-08-12 | 190 | 191 | 187 | 188 | 2,862,300 | 1,880 |
| 2015-08-11 | 192 | 193 | 189 | 191 | 1,925,000 | 1,910 |
| 2015-08-10 | 191 | 191 | 189 | 190 | 3,095,000 | 1,900 |
| 2015-08-07 | 190 | 196 | 190 | 191 | 5,822,100 | 1,910 |
| 2015-08-06 | 203 | 208 | 201 | 205 | 4,991,700 | 2,050 |
| 2015-08-05 | 194 | 203 | 194 | 201 | 3,546,600 | 2,010 |
| 2015-08-04 | 193 | 196 | 191 | 195 | 1,774,400 | 1,950 |
| 2015-08-03 | 195 | 195 | 193 | 193 | 735,900 | 1,930 |
| 2015-07-31 | 194 | 197 | 193 | 194 | 1,015,300 | 1,940 |
| 2015-07-30 | 196 | 198 | 194 | 194 | 865,100 | 1,940 |
| 2015-07-29 | 197 | 197 | 194 | 195 | 1,203,300 | 1,950 |
| 2015-07-28 | 194 | 199 | 192 | 198 | 1,748,000 | 1,980 |
| 2015-07-27 | 198 | 198 | 195 | 196 | 1,669,400 | 1,960 |
| 2015-07-24 | 199 | 200 | 198 | 198 | 558,900 | 1,980 |
| 2015-07-23 | 200 | 202 | 198 | 200 | 603,300 | 2,000 |
| 2015-07-22 | 200 | 202 | 199 | 200 | 663,600 | 2,000 |
| 2015-07-21 | 202 | 203 | 201 | 202 | 568,300 | 2,020 |
| 2015-07-17 | 202 | 203 | 200 | 202 | 824,900 | 2,020 |
| 2015-07-16 | 199 | 203 | 199 | 202 | 953,300 | 2,020 |
| 2015-07-15 | 199 | 202 | 199 | 200 | 1,156,100 | 2,000 |
| 2015-07-14 | 197 | 199 | 196 | 198 | 1,945,900 | 1,980 |
| 2015-07-13 | 191 | 196 | 190 | 194 | 1,362,600 | 1,940 |
| 2015-07-10 | 192 | 195 | 188 | 189 | 1,685,400 | 1,890 |
| 2015-07-09 | 190 | 194 | 183 | 193 | 4,168,800 | 1,930 |
| 2015-07-08 | 202 | 202 | 197 | 197 | 1,787,600 | 1,970 |
| 2015-07-07 | 201 | 203 | 200 | 201 | 597,300 | 2,010 |
| 2015-07-06 | 199 | 201 | 199 | 199 | 934,000 | 1,990 |
| 2015-07-03 | 206 | 206 | 201 | 202 | 1,250,400 | 2,020 |
| 2015-07-02 | 206 | 206 | 203 | 206 | 1,123,500 | 2,060 |
| 2015-07-01 | 200 | 205 | 199 | 205 | 1,220,400 | 2,050 |
| 2015-06-30 | 197 | 201 | 197 | 199 | 1,172,000 | 1,990 |
| 2015-06-29 | 200 | 201 | 198 | 198 | 1,801,900 | 1,980 |
| 2015-06-26 | 204 | 205 | 202 | 204 | 1,095,600 | 2,040 |
| 2015-06-25 | 204 | 205 | 202 | 203 | 703,300 | 2,030 |
| 2015-06-24 | 206 | 207 | 205 | 205 | 721,800 | 2,050 |
| 2015-06-23 | 205 | 206 | 203 | 206 | 1,047,500 | 2,060 |
| 2015-06-22 | 203 | 207 | 203 | 205 | 1,080,800 | 2,050 |
| 2015-06-19 | 204 | 205 | 202 | 203 | 1,411,900 | 2,030 |
| 2015-06-18 | 207 | 208 | 203 | 203 | 831,900 | 2,030 |
| 2015-06-17 | 207 | 209 | 205 | 207 | 1,562,500 | 2,070 |
| 2015-06-16 | 209 | 210 | 206 | 208 | 1,229,400 | 2,080 |
| 2015-06-15 | 210 | 210 | 206 | 210 | 1,259,500 | 2,100 |
| 2015-06-12 | 213 | 213 | 208 | 211 | 3,396,400 | 2,110 |
| 2015-06-11 | 207 | 212 | 205 | 212 | 5,104,600 | 2,120 |
| 2015-06-10 | 205 | 205 | 202 | 205 | 1,996,000 | 2,050 |
| 2015-06-09 | 207 | 207 | 205 | 206 | 1,185,000 | 2,060 |
| 2015-06-08 | 206 | 207 | 205 | 207 | 1,410,600 | 2,070 |
| 2015-06-05 | 207 | 208 | 204 | 205 | 1,721,900 | 2,050 |
| 2015-06-04 | 207 | 209 | 206 | 207 | 2,306,100 | 2,070 |
| 2015-06-03 | 202 | 206 | 202 | 205 | 2,269,800 | 2,050 |
| 2015-06-02 | 204 | 206 | 200 | 201 | 3,143,100 | 2,010 |
| 2015-06-01 | 197 | 203 | 196 | 203 | 4,535,000 | 2,030 |
| 2015-05-29 | 196 | 197 | 195 | 196 | 2,192,000 | 1,960 |
| 2015-05-28 | 197 | 198 | 196 | 197 | 1,567,600 | 1,970 |
| 2015-05-27 | 198 | 200 | 196 | 197 | 3,077,000 | 1,970 |
| 2015-05-26 | 197 | 199 | 197 | 198 | 1,531,500 | 1,980 |
| 2015-05-25 | 197 | 205 | 195 | 199 | 4,202,200 | 1,990 |
| 2015-05-22 | 198 | 198 | 196 | 196 | 2,864,400 | 1,960 |
| 2015-05-21 | 199 | 200 | 198 | 198 | 1,655,900 | 1,980 |
| 2015-05-20 | 201 | 202 | 198 | 199 | 2,030,100 | 1,990 |
| 2015-05-19 | 198 | 202 | 197 | 200 | 3,458,000 | 2,000 |
| 2015-05-18 | 199 | 199 | 195 | 198 | 2,142,000 | 1,980 |
| 2015-05-15 | 195 | 199 | 195 | 198 | 2,903,700 | 1,980 |
| 2015-05-14 | 201 | 202 | 195 | 195 | 9,076,600 | 1,950 |
| 2015-05-13 | 210 | 211 | 201 | 203 | 7,550,000 | 2,030 |
| 2015-05-12 | 205 | 211 | 205 | 210 | 11,065,500 | 2,100 |
| 2015-05-11 | 228 | 229 | 224 | 226 | 3,552,700 | 2,260 |
| 2015-05-08 | 225 | 229 | 225 | 228 | 2,675,400 | 2,280 |
| 2015-05-07 | 225 | 227 | 224 | 226 | 1,504,400 | 2,260 |
| 2015-05-01 | 226 | 227 | 223 | 226 | 3,133,400 | 2,260 |
| 2015-04-30 | 227 | 229 | 227 | 227 | 1,611,000 | 2,270 |
| 2015-04-28 | 230 | 231 | 228 | 228 | 1,884,100 | 2,280 |
| 2015-04-27 | 235 | 235 | 230 | 231 | 3,520,100 | 2,310 |
| 2015-04-24 | 230 | 234 | 228 | 233 | 5,242,100 | 2,330 |
| 2015-04-23 | 229 | 232 | 228 | 229 | 2,093,300 | 2,290 |
| 2015-04-22 | 230 | 232 | 229 | 230 | 1,946,800 | 2,300 |
| 2015-04-21 | 229 | 230 | 228 | 230 | 1,456,600 | 2,300 |
| 2015-04-20 | 229 | 230 | 227 | 228 | 2,527,300 | 2,280 |
| 2015-04-17 | 234 | 234 | 230 | 230 | 2,462,500 | 2,300 |
| 2015-04-16 | 233 | 234 | 231 | 233 | 2,316,700 | 2,330 |
| 2015-04-15 | 232 | 234 | 231 | 232 | 3,813,800 | 2,320 |
| 2015-04-14 | 231 | 235 | 228 | 232 | 4,720,000 | 2,320 |
| 2015-04-13 | 232 | 233 | 230 | 231 | 2,928,800 | 2,310 |
| 2015-04-10 | 229 | 232 | 228 | 231 | 2,873,500 | 2,310 |
| 2015-04-09 | 230 | 231 | 228 | 229 | 1,794,800 | 2,290 |
| 2015-04-08 | 228 | 232 | 227 | 230 | 3,006,000 | 2,300 |
| 2015-04-07 | 226 | 229 | 226 | 227 | 2,241,700 | 2,270 |
| 2015-04-06 | 227 | 229 | 226 | 226 | 1,934,300 | 2,260 |
| 2015-04-03 | 231 | 233 | 227 | 229 | 3,850,800 | 2,290 |
| 2015-04-02 | 234 | 235 | 231 | 231 | 3,153,900 | 2,310 |
| 2015-04-01 | 238 | 238 | 231 | 234 | 5,614,600 | 2,340 |
| 2015-03-31 | 244 | 246 | 236 | 238 | 11,900,700 | 2,380 |
| 2015-03-30 | 237 | 238 | 235 | 238 | 1,155,800 | 2,380 |
| 2015-03-27 | 236 | 240 | 236 | 237 | 1,778,900 | 2,370 |
| 2015-03-26 | 241 | 242 | 236 | 238 | 2,086,200 | 2,380 |
| 2015-03-25 | 240 | 243 | 239 | 242 | 2,202,200 | 2,420 |
| 2015-03-24 | 240 | 241 | 239 | 240 | 1,400,000 | 2,400 |
| 2015-03-23 | 240 | 241 | 239 | 240 | 886,900 | 2,400 |
| 2015-03-20 | 239 | 241 | 238 | 239 | 1,022,300 | 2,390 |
| 2015-03-19 | 242 | 242 | 238 | 238 | 1,279,900 | 2,380 |
| 2015-03-18 | 241 | 243 | 240 | 241 | 1,136,700 | 2,410 |
| 2015-03-17 | 244 | 244 | 239 | 240 | 1,415,000 | 2,400 |
| 2015-03-16 | 241 | 244 | 240 | 243 | 1,013,200 | 2,430 |
| 2015-03-13 | 242 | 242 | 240 | 240 | 1,375,900 | 2,400 |
| 2015-03-12 | 244 | 244 | 241 | 241 | 1,164,800 | 2,410 |
| 2015-03-11 | 238 | 245 | 238 | 243 | 1,579,700 | 2,430 |
| 2015-03-10 | 243 | 243 | 239 | 239 | 1,412,300 | 2,390 |
| 2015-03-09 | 241 | 244 | 240 | 242 | 1,069,000 | 2,420 |
| 2015-03-06 | 241 | 243 | 240 | 241 | 1,608,800 | 2,410 |
| 2015-03-05 | 244 | 247 | 242 | 243 | 1,590,300 | 2,430 |
| 2015-03-04 | 250 | 250 | 245 | 246 | 2,271,200 | 2,460 |
| 2015-03-03 | 253 | 255 | 249 | 252 | 1,594,400 | 2,520 |
| 2015-03-02 | 253 | 253 | 249 | 252 | 1,941,600 | 2,520 |
| 2015-02-27 | 256 | 257 | 251 | 253 | 2,664,200 | 2,530 |
| 2015-02-26 | 255 | 261 | 255 | 256 | 2,599,000 | 2,560 |
| 2015-02-25 | 257 | 259 | 255 | 256 | 2,818,800 | 2,560 |
| 2015-02-24 | 260 | 260 | 256 | 258 | 2,105,400 | 2,580 |
| 2015-02-23 | 262 | 264 | 258 | 260 | 3,425,700 | 2,600 |
| 2015-02-20 | 258 | 263 | 254 | 263 | 6,036,000 | 2,630 |
| 2015-02-19 | 255 | 258 | 254 | 257 | 2,410,000 | 2,570 |
| 2015-02-18 | 260 | 261 | 254 | 256 | 4,540,900 | 2,560 |
| 2015-02-17 | 250 | 262 | 249 | 261 | 9,410,200 | 2,610 |
| 2015-02-16 | 246 | 252 | 246 | 249 | 4,192,500 | 2,490 |
| 2015-02-13 | 247 | 250 | 244 | 246 | 2,867,800 | 2,460 |
| 2015-02-12 | 250 | 255 | 244 | 245 | 8,887,900 | 2,450 |
| 2015-02-10 | 240 | 243 | 239 | 242 | 1,805,600 | 2,420 |
| 2015-02-09 | 238 | 240 | 237 | 240 | 1,634,700 | 2,400 |
| 2015-02-06 | 236 | 239 | 235 | 237 | 1,307,700 | 2,370 |
| 2015-02-05 | 237 | 239 | 235 | 235 | 1,593,300 | 2,350 |
| 2015-02-04 | 237 | 239 | 236 | 237 | 1,129,700 | 2,370 |
| 2015-02-03 | 240 | 240 | 234 | 236 | 2,037,900 | 2,360 |
| 2015-02-02 | 240 | 241 | 238 | 238 | 1,342,800 | 2,380 |
| 2015-01-30 | 241 | 243 | 240 | 242 | 1,102,400 | 2,420 |
| 2015-01-29 | 244 | 245 | 240 | 240 | 2,256,900 | 2,400 |
| 2015-01-28 | 242 | 248 | 242 | 245 | 2,272,800 | 2,450 |
| 2015-01-27 | 243 | 244 | 239 | 243 | 1,065,900 | 2,430 |
| 2015-01-26 | 240 | 244 | 239 | 243 | 1,324,600 | 2,430 |
| 2015-01-23 | 246 | 246 | 239 | 240 | 2,574,000 | 2,400 |
| 2015-01-22 | 249 | 250 | 244 | 246 | 2,284,900 | 2,460 |
| 2015-01-21 | 246 | 251 | 244 | 250 | 3,439,700 | 2,500 |
| 2015-01-20 | 244 | 247 | 243 | 245 | 1,362,300 | 2,450 |
| 2015-01-19 | 245 | 246 | 241 | 244 | 1,585,300 | 2,440 |
| 2015-01-16 | 244 | 245 | 237 | 243 | 2,979,000 | 2,430 |
| 2015-01-15 | 242 | 248 | 242 | 247 | 2,460,300 | 2,470 |
| 2015-01-14 | 244 | 247 | 241 | 241 | 2,456,400 | 2,410 |
| 2015-01-13 | 244 | 246 | 241 | 243 | 1,650,400 | 2,430 |
| 2015-01-09 | 250 | 251 | 245 | 246 | 2,685,700 | 2,460 |
| 2015-01-08 | 248 | 249 | 244 | 248 | 2,449,800 | 2,480 |
| 2015-01-07 | 247 | 250 | 244 | 245 | 2,601,900 | 2,450 |
| 2015-01-06 | 248 | 250 | 245 | 248 | 2,816,800 | 2,480 |
| 2015-01-05 | 248 | 253 | 248 | 252 | 2,663,600 | 2,520 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
