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
2016-12-30	205	207	204	205	718,500	2,050
2016-12-29	208	208	204	206	1,442,800	2,060
2016-12-28	205	210	204	208	1,166,400	2,080
2016-12-27	209	209	203	205	1,855,600	2,050
2016-12-26	212	212	210	210	683,900	2,100
2016-12-22	213	214	210	211	921,700	2,110
2016-12-21	216	216	212	212	1,101,400	2,120
2016-12-20	210	217	209	216	1,994,700	2,160
2016-12-19	211	212	208	210	1,681,200	2,100
2016-12-16	215	216	212	213	1,402,800	2,130
2016-12-15	218	219	214	215	2,185,100	2,150
2016-12-14	218	221	217	218	2,998,100	2,180
2016-12-13	215	219	215	219	2,596,700	2,190
2016-12-12	218	219	214	216	2,933,500	2,160
2016-12-09	218	220	215	220	2,257,400	2,200
2016-12-08	219	220	215	218	2,499,000	2,180
2016-12-07	212	219	211	219	4,635,000	2,190
2016-12-06	210	213	210	211	1,453,200	2,110
2016-12-05	211	212	209	210	1,652,800	2,100
2016-12-02	212	214	209	214	2,282,900	2,140
2016-12-01	213	214	210	212	3,370,500	2,120
2016-11-30	206	213	205	213	4,192,600	2,130
2016-11-29	208	210	204	206	2,883,700	2,060
2016-11-28	197	206	196	206	4,472,500	2,060
2016-11-25	199	201	196	196	2,640,700	1,960
2016-11-24	203	203	199	201	2,550,600	2,010
2016-11-22	200	204	199	203	8,034,800	2,030
2016-11-21	194	197	194	196	2,940,700	1,960
2016-11-18	186	193	186	193	3,663,300	1,930
2016-11-17	182	186	182	186	1,924,300	1,860
2016-11-16	184	184	182	183	956,000	1,830
2016-11-15	182	183	181	183	984,600	1,830
2016-11-14	180	184	179	181	1,763,500	1,810
2016-11-11	180	182	178	180	1,565,600	1,800
2016-11-10	176	180	176	178	1,674,300	1,780
2016-11-09	179	181	168	171	2,999,500	1,710
2016-11-08	178	182	176	180	1,963,000	1,800
2016-11-07	177	178	173	177	1,402,900	1,770
2016-11-04	177	179	176	176	959,100	1,760
2016-11-02	180	180	177	179	1,834,000	1,790
2016-11-01	186	187	182	183	2,128,800	1,830
2016-10-31	185	187	183	185	1,243,600	1,850
2016-10-28	186	187	184	185	2,351,100	1,850
2016-10-27	183	186	182	185	2,024,400	1,850
2016-10-26	180	184	179	183	1,743,900	1,830
2016-10-25	184	185	178	179	4,382,900	1,790
2016-10-24	185	187	184	185	2,245,800	1,850
2016-10-21	186	193	183	188	7,084,300	1,880
2016-10-20	186	188	185	187	1,468,200	1,870
2016-10-19	186	189	185	186	3,194,900	1,860
2016-10-17	179	180	177	179	799,400	1,790
2016-10-13	182	182	178	179	1,788,700	1,790
2016-10-12	176	181	176	181	3,817,700	1,810
2016-10-11	172	178	172	177	3,713,200	1,770
2016-10-07	171	172	170	171	295,300	1,710
2016-10-06	171	172	170	172	683,400	1,720
2016-10-05	170	171	170	171	483,600	1,710
2016-10-04	170	171	168	171	670,400	1,710
2016-10-03	170	171	169	169	504,600	1,690
2016-09-30	170	171	169	170	619,100	1,700
2016-09-29	171	172	170	171	731,700	1,710
2016-09-28	172	172	170	172	601,700	1,720
2016-09-27	170	171	169	171	679,900	1,710
2016-09-26	172	172	170	171	539,900	1,710
2016-09-23	170	172	169	172	1,227,600	1,720
2016-09-21	168	171	167	171	767,700	1,710
2016-09-20	167	170	166	169	995,000	1,690
2016-09-16	167	168	166	167	540,800	1,670
2016-09-15	168	168	166	166	634,400	1,660
2016-09-14	168	169	167	167	614,300	1,670
2016-09-13	168	170	168	169	509,600	1,690
2016-09-12	169	170	168	168	668,300	1,680
2016-09-09	171	172	171	171	992,400	1,710
2016-09-08	169	172	169	171	1,124,800	1,710
2016-09-07	170	171	169	170	1,119,300	1,700
2016-09-06	168	171	167	171	1,233,900	1,710
2016-09-05	169	170	168	168	508,600	1,680
2016-09-02	169	170	168	169	354,300	1,690
2016-09-01	169	170	168	169	826,400	1,690
2016-08-31	169	171	167	171	1,158,300	1,710
2016-08-30	170	170	167	169	863,200	1,690
2016-08-29	169	170	168	170	639,000	1,700
2016-08-26	170	171	167	167	1,208,900	1,670
2016-08-25	172	172	170	172	512,200	1,720
2016-08-24	172	173	168	171	2,095,300	1,710
2016-08-23	172	175	171	172	2,217,100	1,720
2016-08-22	169	172	168	171	1,204,300	1,710
2016-08-19	167	169	166	168	1,234,300	1,680
2016-08-18	167	169	166	167	795,700	1,670
2016-08-17	166	168	165	168	1,842,600	1,680
2016-08-16	170	170	166	166	1,066,100	1,660
2016-08-15	172	174	168	170	1,354,100	1,700
2016-08-12	164	171	164	171	2,632,300	1,710
2016-08-10	165	166	162	163	1,605,000	1,630
2016-08-09	164	165	160	163	3,634,200	1,630
2016-08-08	171	174	164	164	3,119,800	1,640
2016-08-05	169	173	167	168	2,168,100	1,680
2016-08-04	169	171	166	169	2,408,700	1,690
2016-08-03	171	173	169	169	2,676,500	1,690
2016-08-02	177	178	175	175	1,826,700	1,750
2016-08-01	182	183	177	178	4,126,300	1,780
2016-07-29	178	181	173	180	4,158,500	1,800
2016-07-28	176	182	175	178	7,152,700	1,780
2016-07-27	172	175	171	174	3,365,000	1,740
2016-07-26	173	175	170	171	2,362,700	1,710
2016-07-25	174	175	171	174	2,186,000	1,740
2016-07-22	170	174	169	174	2,306,500	1,740
2016-07-21	174	176	171	171	6,235,500	1,710
2016-07-20	162	169	161	169	5,245,700	1,690
2016-07-19	158	163	157	161	2,380,000	1,610
2016-07-15	162	163	157	157	3,178,400	1,570
2016-07-14	161	165	161	163	2,033,600	1,630
2016-07-13	166	167	160	162	3,344,200	1,620
2016-07-12	164	168	162	164	4,827,900	1,640
2016-07-11	156	162	155	161	4,642,200	1,610
2016-07-08	154	154	152	154	1,198,300	1,540
2016-07-07	154	154	152	153	959,700	1,530
2016-07-06	153	155	151	154	1,210,500	1,540
2016-07-05	155	156	152	156	1,034,300	1,560
2016-07-04	154	156	153	155	1,391,600	1,550
2016-07-01	155	156	153	155	1,543,000	1,550
2016-06-30	156	157	153	154	1,846,100	1,540
2016-06-29	152	155	149	155	2,931,600	1,550
2016-06-28	151	152	147	149	2,461,800	1,490
2016-06-27	144	152	143	151	2,689,800	1,510
2016-06-24	152	153	135	142	3,635,100	1,420
2016-06-23	149	151	149	151	1,755,400	1,510
2016-06-22	149	150	147	149	1,650,300	1,490
2016-06-21	144	149	144	148	1,568,700	1,480
2016-06-20	143	146	142	143	2,040,800	1,430
2016-06-17	137	142	136	142	1,956,700	1,420
2016-06-16	140	141	134	136	2,159,100	1,360
2016-06-15	139	142	139	140	1,545,600	1,400
2016-06-14	137	140	136	138	1,231,800	1,380
2016-06-13	143	145	138	138	1,850,700	1,380
2016-06-10	147	148	145	147	920,100	1,470
2016-06-09	147	148	146	148	625,600	1,480
2016-06-08	148	149	146	148	672,200	1,480
2016-06-07	147	149	146	148	934,600	1,480
2016-06-06	145	148	142	147	1,164,300	1,470
2016-06-03	147	149	146	148	781,200	1,480
2016-06-02	150	151	146	148	1,473,000	1,480
2016-06-01	151	153	151	152	2,080,000	1,520
2016-05-31	151	152	149	152	1,769,300	1,520
2016-05-30	151	152	150	152	1,189,400	1,520
2016-05-27	151	151	149	150	1,661,100	1,500
2016-05-26	149	152	149	151	1,853,400	1,510
2016-05-25	148	149	147	149	1,247,900	1,490
2016-05-24	147	150	146	146	1,376,400	1,460
2016-05-23	147	149	144	148	1,954,500	1,480
2016-05-20	147	149	146	146	2,262,000	1,460
2016-05-19	145	149	143	147	2,688,600	1,470
2016-05-18	143	147	140	145	3,195,300	1,450
2016-05-17	142	144	139	144	2,256,200	1,440
2016-05-16	137	142	135	139	4,248,800	1,390
2016-05-13	134	135	130	130	1,399,200	1,300
2016-05-12	132	136	132	134	1,300,200	1,340
2016-05-11	136	136	132	133	1,540,100	1,330
2016-05-10	131	136	129	136	2,095,900	1,360
2016-05-09	129	132	129	131	1,487,400	1,310
2016-05-06	130	131	127	130	1,718,000	1,300
2016-05-02	129	132	129	131	2,100,300	1,310
2016-04-28	138	140	134	135	2,518,100	1,350
2016-04-27	138	140	137	139	2,307,200	1,390
2016-04-26	146	146	138	140	2,721,300	1,400
2016-04-25	145	146	144	146	2,036,200	1,460
2016-04-22	145	147	143	147	3,103,600	1,470
2016-04-21	146	148	143	146	4,341,800	1,460
2016-04-20	149	150	144	146	8,070,600	1,460
2016-04-19	156	156	148	150	17,202,900	1,500
2016-04-18	147	160	144	159	36,716,800	1,590
2016-04-15	143	143	133	133	14,609,700	1,330
2016-04-14	125	128	124	127	1,847,200	1,270
2016-04-13	124	125	123	124	1,078,400	1,240
2016-04-12	119	124	118	122	901,800	1,220
2016-04-11	118	119	115	118	548,200	1,180
2016-04-08	114	120	113	118	1,152,400	1,180
2016-04-07	116	119	115	115	1,109,700	1,150
2016-04-06	113	117	113	115	753,300	1,150
2016-04-05	118	120	113	114	875,200	1,140
2016-04-04	120	122	119	120	671,100	1,200
2016-04-01	126	126	121	122	1,403,800	1,220
2016-03-31	127	127	125	126	761,600	1,260
2016-03-30	127	128	126	126	701,600	1,260
2016-03-29	126	129	125	128	781,700	1,280
2016-03-28	128	129	127	128	746,600	1,280
2016-03-25	129	130	127	128	1,020,300	1,280
2016-03-24	131	132	128	129	1,180,400	1,290
2016-03-23	131	133	130	132	1,843,100	1,320
2016-03-22	130	131	128	131	1,416,800	1,310
2016-03-18	127	129	127	128	736,100	1,280
2016-03-17	129	130	126	127	976,600	1,270
2016-03-16	129	131	127	128	1,103,600	1,280
2016-03-15	129	132	128	130	1,659,500	1,300
2016-03-14	127	130	126	129	2,068,600	1,290
2016-03-11	121	127	121	125	1,824,000	1,250
2016-03-10	124	125	123	124	862,300	1,240
2016-03-09	125	125	120	123	1,861,100	1,230
2016-03-08	127	129	123	126	1,367,200	1,260
2016-03-07	126	129	126	127	1,761,600	1,270
2016-03-04	122	127	122	126	1,750,900	1,260
2016-03-03	121	124	121	122	1,074,000	1,220
2016-03-02	120	122	119	120	1,394,200	1,200
2016-03-01	116	118	115	117	852,200	1,170
2016-02-29	115	118	114	116	1,306,800	1,160
2016-02-26	114	116	113	114	1,384,500	1,140
2016-02-25	111	116	111	114	1,350,900	1,140
2016-02-24	110	113	109	112	1,008,500	1,120
2016-02-23	115	116	111	112	1,289,300	1,120
2016-02-22	114	117	112	114	1,599,400	1,140
2016-02-19	113	114	109	112	1,787,600	1,120
2016-02-18	114	116	112	114	1,825,300	1,140
2016-02-17	112	116	109	110	2,384,700	1,100
2016-02-16	109	116	109	112	3,090,700	1,120
2016-02-15	107	110	105	109	2,811,100	1,090
2016-02-12	105	106	102	102	4,499,900	1,020
2016-02-10	124	126	113	115	3,252,100	1,150
2016-02-09	127	128	124	126	3,707,600	1,260
2016-02-08	132	142	132	141	2,131,500	1,410
2016-02-05	138	138	134	135	1,680,600	1,350
2016-02-04	136	139	135	138	1,648,300	1,380
2016-02-03	136	138	134	136	1,890,800	1,360
2016-02-02	138	141	136	139	2,654,600	1,390
2016-02-01	134	139	133	139	2,487,300	1,390
2016-01-29	128	132	126	131	2,905,000	1,310
2016-01-28	126	128	125	127	1,655,600	1,270
2016-01-27	126	127	124	126	1,216,800	1,260
2016-01-26	125	126	123	124	1,343,900	1,240
2016-01-25	127	129	125	128	1,725,600	1,280
2016-01-22	124	127	123	126	2,826,600	1,260
2016-01-21	126	131	120	121	3,718,600	1,210
2016-01-20	134	135	126	128	2,179,800	1,280
2016-01-19	133	135	131	134	1,297,200	1,340
2016-01-18	131	133	129	132	1,329,600	1,320
2016-01-15	138	140	136	137	2,090,500	1,370
2016-01-14	130	140	128	139	3,560,600	1,390
2016-01-13	130	136	130	135	2,032,700	1,350
2016-01-12	134	136	127	128	3,340,900	1,280
2016-01-08	135	138	134	136	1,639,000	1,360
2016-01-07	139	140	136	137	1,271,900	1,370
2016-01-06	142	142	139	140	1,102,800	1,400
2016-01-05	140	143	139	142	1,398,500	1,420
2016-01-04	142	144	140	140	1,585,400	1,400

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 [2016年度]

1813 (株)不動テトラの時系列データ [2016年度]