1. HOME >
  2. 株価時系列 >
  3. 1813 >
  4. 2017年

1813 (株)不動テトラ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29182183182183370,1001,830
2017-12-28182183181183606,7001,830
2017-12-271811831801831,113,2001,830
2017-12-261791811791791,010,8001,790
2017-12-251831831801811,527,1001,810
2017-12-22183183181182793,0001,820
2017-12-21183183181183731,3001,830
2017-12-201821841811831,247,9001,830
2017-12-191851861821831,484,0001,830
2017-12-18187188184185950,5001,850
2017-12-15187187185187949,0001,870
2017-12-14188189187188622,3001,880
2017-12-131891891851891,752,1001,890
2017-12-12191191188188824,3001,880
2017-12-111891921871901,529,6001,900
2017-12-081861891851891,448,4001,890
2017-12-07184187184187860,6001,870
2017-12-061861881851851,455,0001,850
2017-12-05187188185186945,4001,860
2017-12-041861891851882,704,6001,880
2017-12-011841871811862,028,5001,860
2017-11-301851851821841,456,3001,840
2017-11-291811851801832,016,6001,830
2017-11-28178179177178795,0001,780
2017-11-27180180178178499,1001,780
2017-11-24181181179179444,2001,790
2017-11-22179181178181871,2001,810
2017-11-211781801771781,235,6001,780
2017-11-20177178176178778,9001,780
2017-11-171781791761771,411,1001,770
2017-11-161751781751761,394,0001,760
2017-11-151781791741762,415,4001,760
2017-11-131851861811821,978,5001,820
2017-11-10189191189189971,7001,890
2017-11-091921931901921,476,2001,920
2017-11-08193193191192588,8001,920
2017-11-07192193191193919,4001,930
2017-11-061931941911921,404,1001,920
2017-11-021931941901911,816,7001,910
2017-11-011951951931931,012,9001,930
2017-10-311951961931931,900,2001,930
2017-10-301951961921952,649,6001,950
2017-10-271931951921932,245,7001,930
2017-10-26193193191192660,9001,920
2017-10-25194195192193656,5001,930
2017-10-24192195191194887,9001,940
2017-10-231911921901921,110,7001,920
2017-10-20191191189190484,4001,900
2017-10-19191192189191607,3001,910
2017-10-18193193190191653,9001,910
2017-10-17195196192193726,8001,930
2017-10-161961961931951,463,9001,950
2017-10-131901951891933,277,4001,930
2017-10-12191191189190553,2001,900
2017-10-11190191190191616,6001,910
2017-10-10190190188190816,0001,900
2017-10-06189190187189577,8001,890
2017-10-05190191188189667,2001,890
2017-10-04191192189190932,6001,900
2017-10-03190191188191722,9001,910
2017-10-021891911881901,413,7001,900
2017-09-291871891871871,068,3001,870
2017-09-28188188185187948,2001,870
2017-09-271831871831861,244,9001,860
2017-09-26182183181183911,2001,830
2017-09-25183183181182412,4001,820
2017-09-221801831801821,074,2001,820
2017-09-21182182180182477,4001,820
2017-09-20182182180181600,0001,810
2017-09-19180182179182917,1001,820
2017-09-15180180178178463,9001,780
2017-09-14181181179180384,5001,800
2017-09-13180181178181653,4001,810
2017-09-12181182179179941,1001,790
2017-09-11179181178181933,8001,810
2017-09-081791851771813,155,9001,810
2017-09-07177180177180409,8001,800
2017-09-06176178175177461,1001,770
2017-09-05180180176177771,0001,770
2017-09-04182183178179630,6001,790
2017-09-01184186183184785,8001,840
2017-08-31182184181184617,5001,840
2017-08-30183183180182518,0001,820
2017-08-291811831801831,013,7001,830
2017-08-28181182180182256,9001,820
2017-08-25182182179181849,4001,810
2017-08-24179182179181774,1001,810
2017-08-231781821751801,705,5001,800
2017-08-22177178175177486,6001,770
2017-08-21176177175177574,4001,770
2017-08-18175176174175815,0001,750
2017-08-17177177175176722,2001,760
2017-08-16176178175177581,8001,770
2017-08-15177179175176978,0001,760
2017-08-141801801751761,185,7001,760
2017-08-101841841801801,176,9001,800
2017-08-09186186182182992,3001,820
2017-08-081891931861872,965,5001,870
2017-08-07189189187189685,0001,890
2017-08-04186187184187362,7001,870
2017-08-03186187185186379,8001,860
2017-08-02183187183187543,6001,870
2017-08-01182183182182324,1001,820
2017-07-31184184182182699,8001,820
2017-07-28185185184184264,9001,840
2017-07-27186187185185321,8001,850
2017-07-26187188185185365,1001,850
2017-07-25187188186186416,8001,860
2017-07-24187188187187310,7001,870
2017-07-21190190187187659,3001,870
2017-07-201881901871881,419,3001,880
2017-07-19186187184186394,8001,860
2017-07-18184185183185312,9001,850
2017-07-14184184183184362,4001,840
2017-07-13187187183185841,4001,850
2017-07-12189190187187817,7001,870
2017-07-11189190188190562,9001,900
2017-07-10189190187188881,1001,880
2017-07-071891891861871,100,9001,870
2017-07-061861921851903,195,7001,900
2017-07-05183185182184654,7001,840
2017-07-04184185182183835,9001,830
2017-07-03181183180183671,3001,830
2017-06-30180180177180812,5001,800
2017-06-29181182180180578,9001,800
2017-06-28182182181181260,6001,810
2017-06-27182183181181268,1001,810
2017-06-26185185182182474,8001,820
2017-06-23185185184185313,1001,850
2017-06-22186186184184538,2001,840
2017-06-21186188186187656,8001,870
2017-06-201841891841861,558,6001,860
2017-06-19181184181184386,2001,840
2017-06-16182182180180769,2001,800
2017-06-15180183180182942,8001,820
2017-06-14183184180181902,2001,810
2017-06-13181183180182545,4001,820
2017-06-12181182180181437,6001,810
2017-06-09181182180181773,3001,810
2017-06-081831831801801,014,5001,800
2017-06-07184184181183656,5001,830
2017-06-061871871831831,003,5001,830
2017-06-05190190187187577,2001,870
2017-06-021901921891901,282,0001,900
2017-06-011831891831891,574,7001,890
2017-05-31185186181182942,1001,820
2017-05-30184187183186758,1001,860
2017-05-29186187184185589,1001,850
2017-05-261881881861871,018,8001,870
2017-05-25184188184187894,0001,870
2017-05-24184185183183727,8001,830
2017-05-231831861821842,024,5001,840
2017-05-22181183181182561,2001,820
2017-05-191791821781811,199,1001,810
2017-05-18178179177178893,4001,780
2017-05-171831831811811,006,9001,810
2017-05-161831841821841,112,3001,840
2017-05-151861871801832,345,0001,830
2017-05-121911911871881,207,7001,880
2017-05-11193193190191981,7001,910
2017-05-10192193191192571,6001,920
2017-05-09190192189192590,8001,920
2017-05-081891921871901,139,2001,900
2017-05-02185187184185633,9001,850
2017-05-01184184182184469,1001,840
2017-04-28183185183183538,7001,830
2017-04-27184185183184704,7001,840
2017-04-26183185181184926,8001,840
2017-04-25178180178179356,2001,790
2017-04-24178179176178742,4001,780
2017-04-21178178176176747,1001,760
2017-04-201761781751771,018,1001,770
2017-04-191731771721751,331,0001,750
2017-04-181771771751761,161,5001,760
2017-04-171701741691741,305,1001,740
2017-04-141711731701721,062,1001,720
2017-04-131721741681742,237,8001,740
2017-04-121771781741741,666,9001,740
2017-04-11180182180180953,0001,800
2017-04-10181184180182710,7001,820
2017-04-071811851801831,510,1001,830
2017-04-061841851801811,872,7001,810
2017-04-051841871821861,668,3001,860
2017-04-041921921851852,242,9001,850
2017-04-031911931901911,963,6001,910
2017-03-311971971921921,259,8001,920
2017-03-30199200196197871,9001,970
2017-03-292022021982001,791,5002,000
2017-03-282042062042041,353,8002,040
2017-03-27204206203206982,2002,060
2017-03-24202205202204767,0002,040
2017-03-232052052012021,391,7002,020
2017-03-22204206204204662,9002,040
2017-03-21206207205207630,9002,070
2017-03-172052072032061,101,6002,060
2017-03-16205206205205681,5002,050
2017-03-15206207205206673,6002,060
2017-03-14205207204206893,1002,060
2017-03-13206207205205804,6002,050
2017-03-102072072062061,324,0002,060
2017-03-092052072042051,152,8002,050
2017-03-08204205203205682,0002,050
2017-03-072022052012031,221,5002,030
2017-03-062022042022021,162,7002,020
2017-03-032042042022031,940,8002,030
2017-03-022072082042051,602,6002,050
2017-03-012022062022061,312,0002,060
2017-02-282022042012011,767,4002,010
2017-02-27202203201202756,1002,020
2017-02-242012032002011,488,5002,010
2017-02-232012022002011,384,7002,010
2017-02-222042042012011,537,1002,010
2017-02-21203204203203539,5002,030
2017-02-202042052032031,378,8002,030
2017-02-17204206203204554,2002,040
2017-02-162062072032051,184,1002,050
2017-02-152062072052051,222,7002,050
2017-02-142062072042041,317,2002,040
2017-02-132062072032053,941,5002,050
2017-02-10210213210211712,4002,110
2017-02-09209211208209504,6002,090
2017-02-08209210208208573,1002,080
2017-02-07208211207208939,1002,080
2017-02-06209209206206465,3002,060
2017-02-03207209206206590,6002,060
2017-02-02211211206206802,3002,060
2017-02-012052102052101,145,7002,100
2017-01-31207210207207888,8002,070
2017-01-30213213211211363,6002,110
2017-01-27213214211212651,2002,120
2017-01-262122152112131,226,7002,130
2017-01-25210212209211910,5002,110
2017-01-24206209206208767,0002,080
2017-01-23208210205208842,8002,080
2017-01-20209210208209683,0002,090
2017-01-192072122072101,010,0002,100
2017-01-182072072032051,363,6002,050
2017-01-172082102062071,093,0002,070
2017-01-16210211208209843,2002,090
2017-01-13211212210211702,9002,110
2017-01-122162162112121,025,0002,120
2017-01-11216217214215893,2002,150
2017-01-102142172102172,163,9002,170
2017-01-062112152112131,193,2002,130
2017-01-052172172142161,725,0002,160
2017-01-042072152072151,739,8002,150

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