1. HOME >
  2. 株価時系列 >
  3. 1813 >
  4. 2016年

1813 (株)不動テトラ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30205207204205718,5002,050
2016-12-292082082042061,442,8002,060
2016-12-282052102042081,166,4002,080
2016-12-272092092032051,855,6002,050
2016-12-26212212210210683,9002,100
2016-12-22213214210211921,7002,110
2016-12-212162162122121,101,4002,120
2016-12-202102172092161,994,7002,160
2016-12-192112122082101,681,2002,100
2016-12-162152162122131,402,8002,130
2016-12-152182192142152,185,1002,150
2016-12-142182212172182,998,1002,180
2016-12-132152192152192,596,7002,190
2016-12-122182192142162,933,5002,160
2016-12-092182202152202,257,4002,200
2016-12-082192202152182,499,0002,180
2016-12-072122192112194,635,0002,190
2016-12-062102132102111,453,2002,110
2016-12-052112122092101,652,8002,100
2016-12-022122142092142,282,9002,140
2016-12-012132142102123,370,5002,120
2016-11-302062132052134,192,6002,130
2016-11-292082102042062,883,7002,060
2016-11-281972061962064,472,5002,060
2016-11-251992011961962,640,7001,960
2016-11-242032031992012,550,6002,010
2016-11-222002041992038,034,8002,030
2016-11-211941971941962,940,7001,960
2016-11-181861931861933,663,3001,930
2016-11-171821861821861,924,3001,860
2016-11-16184184182183956,0001,830
2016-11-15182183181183984,6001,830
2016-11-141801841791811,763,5001,810
2016-11-111801821781801,565,6001,800
2016-11-101761801761781,674,3001,780
2016-11-091791811681712,999,5001,710
2016-11-081781821761801,963,0001,800
2016-11-071771781731771,402,9001,770
2016-11-04177179176176959,1001,760
2016-11-021801801771791,834,0001,790
2016-11-011861871821832,128,8001,830
2016-10-311851871831851,243,6001,850
2016-10-281861871841852,351,1001,850
2016-10-271831861821852,024,4001,850
2016-10-261801841791831,743,9001,830
2016-10-251841851781794,382,9001,790
2016-10-241851871841852,245,8001,850
2016-10-211861931831887,084,3001,880
2016-10-201861881851871,468,2001,870
2016-10-191861891851863,194,9001,860
2016-10-17179180177179799,4001,790
2016-10-131821821781791,788,7001,790
2016-10-121761811761813,817,7001,810
2016-10-111721781721773,713,2001,770
2016-10-07171172170171295,3001,710
2016-10-06171172170172683,4001,720
2016-10-05170171170171483,6001,710
2016-10-04170171168171670,4001,710
2016-10-03170171169169504,6001,690
2016-09-30170171169170619,1001,700
2016-09-29171172170171731,7001,710
2016-09-28172172170172601,7001,720
2016-09-27170171169171679,9001,710
2016-09-26172172170171539,9001,710
2016-09-231701721691721,227,6001,720
2016-09-21168171167171767,7001,710
2016-09-20167170166169995,0001,690
2016-09-16167168166167540,8001,670
2016-09-15168168166166634,4001,660
2016-09-14168169167167614,3001,670
2016-09-13168170168169509,6001,690
2016-09-12169170168168668,3001,680
2016-09-09171172171171992,4001,710
2016-09-081691721691711,124,8001,710
2016-09-071701711691701,119,3001,700
2016-09-061681711671711,233,9001,710
2016-09-05169170168168508,6001,680
2016-09-02169170168169354,3001,690
2016-09-01169170168169826,4001,690
2016-08-311691711671711,158,3001,710
2016-08-30170170167169863,2001,690
2016-08-29169170168170639,0001,700
2016-08-261701711671671,208,9001,670
2016-08-25172172170172512,2001,720
2016-08-241721731681712,095,3001,710
2016-08-231721751711722,217,1001,720
2016-08-221691721681711,204,3001,710
2016-08-191671691661681,234,3001,680
2016-08-18167169166167795,7001,670
2016-08-171661681651681,842,6001,680
2016-08-161701701661661,066,1001,660
2016-08-151721741681701,354,1001,700
2016-08-121641711641712,632,3001,710
2016-08-101651661621631,605,0001,630
2016-08-091641651601633,634,2001,630
2016-08-081711741641643,119,8001,640
2016-08-051691731671682,168,1001,680
2016-08-041691711661692,408,7001,690
2016-08-031711731691692,676,5001,690
2016-08-021771781751751,826,7001,750
2016-08-011821831771784,126,3001,780
2016-07-291781811731804,158,5001,800
2016-07-281761821751787,152,7001,780
2016-07-271721751711743,365,0001,740
2016-07-261731751701712,362,7001,710
2016-07-251741751711742,186,0001,740
2016-07-221701741691742,306,5001,740
2016-07-211741761711716,235,5001,710
2016-07-201621691611695,245,7001,690
2016-07-191581631571612,380,0001,610
2016-07-151621631571573,178,4001,570
2016-07-141611651611632,033,6001,630
2016-07-131661671601623,344,2001,620
2016-07-121641681621644,827,9001,640
2016-07-111561621551614,642,2001,610
2016-07-081541541521541,198,3001,540
2016-07-07154154152153959,7001,530
2016-07-061531551511541,210,5001,540
2016-07-051551561521561,034,3001,560
2016-07-041541561531551,391,6001,550
2016-07-011551561531551,543,0001,550
2016-06-301561571531541,846,1001,540
2016-06-291521551491552,931,6001,550
2016-06-281511521471492,461,8001,490
2016-06-271441521431512,689,8001,510
2016-06-241521531351423,635,1001,420
2016-06-231491511491511,755,4001,510
2016-06-221491501471491,650,3001,490
2016-06-211441491441481,568,7001,480
2016-06-201431461421432,040,8001,430
2016-06-171371421361421,956,7001,420
2016-06-161401411341362,159,1001,360
2016-06-151391421391401,545,6001,400
2016-06-141371401361381,231,8001,380
2016-06-131431451381381,850,7001,380
2016-06-10147148145147920,1001,470
2016-06-09147148146148625,6001,480
2016-06-08148149146148672,2001,480
2016-06-07147149146148934,6001,480
2016-06-061451481421471,164,3001,470
2016-06-03147149146148781,2001,480
2016-06-021501511461481,473,0001,480
2016-06-011511531511522,080,0001,520
2016-05-311511521491521,769,3001,520
2016-05-301511521501521,189,4001,520
2016-05-271511511491501,661,1001,500
2016-05-261491521491511,853,4001,510
2016-05-251481491471491,247,9001,490
2016-05-241471501461461,376,4001,460
2016-05-231471491441481,954,5001,480
2016-05-201471491461462,262,0001,460
2016-05-191451491431472,688,6001,470
2016-05-181431471401453,195,3001,450
2016-05-171421441391442,256,2001,440
2016-05-161371421351394,248,8001,390
2016-05-131341351301301,399,2001,300
2016-05-121321361321341,300,2001,340
2016-05-111361361321331,540,1001,330
2016-05-101311361291362,095,9001,360
2016-05-091291321291311,487,4001,310
2016-05-061301311271301,718,0001,300
2016-05-021291321291312,100,3001,310
2016-04-281381401341352,518,1001,350
2016-04-271381401371392,307,2001,390
2016-04-261461461381402,721,3001,400
2016-04-251451461441462,036,2001,460
2016-04-221451471431473,103,6001,470
2016-04-211461481431464,341,8001,460
2016-04-201491501441468,070,6001,460
2016-04-1915615614815017,202,9001,500
2016-04-1814716014415936,716,8001,590
2016-04-1514314313313314,609,7001,330
2016-04-141251281241271,847,2001,270
2016-04-131241251231241,078,4001,240
2016-04-12119124118122901,8001,220
2016-04-11118119115118548,2001,180
2016-04-081141201131181,152,4001,180
2016-04-071161191151151,109,7001,150
2016-04-06113117113115753,3001,150
2016-04-05118120113114875,2001,140
2016-04-04120122119120671,1001,200
2016-04-011261261211221,403,8001,220
2016-03-31127127125126761,6001,260
2016-03-30127128126126701,6001,260
2016-03-29126129125128781,7001,280
2016-03-28128129127128746,6001,280
2016-03-251291301271281,020,3001,280
2016-03-241311321281291,180,4001,290
2016-03-231311331301321,843,1001,320
2016-03-221301311281311,416,8001,310
2016-03-18127129127128736,1001,280
2016-03-17129130126127976,6001,270
2016-03-161291311271281,103,6001,280
2016-03-151291321281301,659,5001,300
2016-03-141271301261292,068,6001,290
2016-03-111211271211251,824,0001,250
2016-03-10124125123124862,3001,240
2016-03-091251251201231,861,1001,230
2016-03-081271291231261,367,2001,260
2016-03-071261291261271,761,6001,270
2016-03-041221271221261,750,9001,260
2016-03-031211241211221,074,0001,220
2016-03-021201221191201,394,2001,200
2016-03-01116118115117852,2001,170
2016-02-291151181141161,306,8001,160
2016-02-261141161131141,384,5001,140
2016-02-251111161111141,350,9001,140
2016-02-241101131091121,008,5001,120
2016-02-231151161111121,289,3001,120
2016-02-221141171121141,599,4001,140
2016-02-191131141091121,787,6001,120
2016-02-181141161121141,825,3001,140
2016-02-171121161091102,384,7001,100
2016-02-161091161091123,090,7001,120
2016-02-151071101051092,811,1001,090
2016-02-121051061021024,499,9001,020
2016-02-101241261131153,252,1001,150
2016-02-091271281241263,707,6001,260
2016-02-081321421321412,131,5001,410
2016-02-051381381341351,680,6001,350
2016-02-041361391351381,648,3001,380
2016-02-031361381341361,890,8001,360
2016-02-021381411361392,654,6001,390
2016-02-011341391331392,487,3001,390
2016-01-291281321261312,905,0001,310
2016-01-281261281251271,655,6001,270
2016-01-271261271241261,216,8001,260
2016-01-261251261231241,343,9001,240
2016-01-251271291251281,725,6001,280
2016-01-221241271231262,826,6001,260
2016-01-211261311201213,718,6001,210
2016-01-201341351261282,179,8001,280
2016-01-191331351311341,297,2001,340
2016-01-181311331291321,329,6001,320
2016-01-151381401361372,090,5001,370
2016-01-141301401281393,560,6001,390
2016-01-131301361301352,032,7001,350
2016-01-121341361271283,340,9001,280
2016-01-081351381341361,639,0001,360
2016-01-071391401361371,271,9001,370
2016-01-061421421391401,102,8001,400
2016-01-051401431391421,398,5001,420
2016-01-041421441401401,585,4001,400

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