1. HOME >
  2. 株価時系列 >
  3. 1813 >
  4. 2018年

1813 (株)不動テトラ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,6341,6981,6341,696140,5001,696
2018-12-271,6391,6781,6081,663223,2001,663
2018-12-261,5711,5881,5461,563112,9001,563
2018-12-251,5711,5901,5441,548140,9001,548
2018-12-211,7041,7291,6621,691127,4001,691
2018-12-201,7581,8041,7281,744129,9001,744
2018-12-191,7401,7691,7291,75368,3001,753
2018-12-181,8021,8021,7521,75269,3001,752
2018-12-171,8201,8281,7971,80087,3001,800
2018-12-141,8851,8861,8111,816111,6001,816
2018-12-131,8431,8961,8361,889129,9001,889
2018-12-121,7781,8291,7741,82484,2001,824
2018-12-111,8291,8301,7621,76393,8001,763
2018-12-101,8401,8501,8121,81277,6001,812
2018-12-071,8701,8781,8491,87065,4001,870
2018-12-061,8591,8791,8501,864104,8001,864
2018-12-051,8501,8701,8321,85090,6001,850
2018-12-041,9301,9401,8701,873115,9001,873
2018-12-031,9651,9761,9361,943118,5001,943
2018-11-301,9081,9531,9081,952122,1001,952
2018-11-291,9381,9561,9251,92674,1001,926
2018-11-281,9481,9481,9051,919154,2001,919
2018-11-271,9141,9621,8931,950273,4001,950
2018-11-261,8391,9081,8391,904126,9001,904
2018-11-221,8041,8201,7871,81545,7001,815
2018-11-211,7841,8051,7791,78869,6001,788
2018-11-201,7991,8351,7771,82491,2001,824
2018-11-191,7581,8041,7501,803119,1001,803
2018-11-161,7901,7951,7711,77798,5001,777
2018-11-151,7911,7941,7731,782105,1001,782
2018-11-141,8231,8311,7951,813154,8001,813
2018-11-131,8201,8291,7911,818188,4001,818
2018-11-121,7931,8751,7841,873309,0001,873
2018-11-091,7381,7691,7271,75792,4001,757
2018-11-081,7531,7661,7281,73794,3001,737
2018-11-071,7401,7511,7101,736103,4001,736
2018-11-061,7251,7421,7211,72789,6001,727
2018-11-051,7351,7461,7171,72556,5001,725
2018-11-021,7551,7701,7231,74074,8001,740
2018-11-011,7181,7681,7181,75260,4001,752
2018-10-311,7301,7421,7101,718111,9001,718
2018-10-301,6601,7541,6591,735193,6001,735
2018-10-291,7901,7941,6801,690292,0001,690
2018-10-261,8101,8161,7651,78282,6001,782
2018-10-251,8201,8201,7801,78480,9001,784
2018-10-241,8521,8751,8361,86057,2001,860
2018-10-231,8961,8981,8421,84490,5001,844
2018-10-221,8931,9041,8611,89164,7001,891
2018-10-191,8991,9021,8741,89370,0001,893
2018-10-181,9441,9441,8941,902131,5001,902
2018-10-171,9091,9421,9031,930102,2001,930
2018-10-161,8641,8931,8641,88782,5001,887
2018-10-151,9031,9161,8621,86393,0001,863
2018-10-121,9011,9111,8841,901176,9001,901
2018-10-111,8901,9521,8901,919162,6001,919
2018-10-101,9802,0061,9671,997134,0001,997
2018-10-091,9781,9931,9601,988126,6001,988
2018-10-052,0192,0191,9881,99497,5001,994
2018-10-042,0212,0392,0062,025102,7002,025
2018-10-032,0512,0612,0212,02374,5002,023
2018-10-022,0892,1062,0592,05961,9002,059
2018-10-012,1092,1092,0662,06965,4002,069
2018-09-282,1102,1352,0942,10979,9002,109
2018-09-272,1002,1472,1002,108129,9002,108
2018-09-262,0712,1352,0712,135126,6002,135
2018-09-252062102042061,449,1002,060
2018-09-212122122092091,006,2002,090
2018-09-202112122092111,051,5002,110
2018-09-19211213209212921,5002,120
2018-09-18209212208210700,7002,100
2018-09-14210210207209923,4002,090
2018-09-13209211208209386,2002,090
2018-09-12213213207209581,8002,090
2018-09-11214214211211502,0002,110
2018-09-10215215211212466,8002,120
2018-09-07214217212216890,2002,160
2018-09-062192232132163,052,0002,160
2018-09-052112162092131,445,5002,130
2018-09-04208210207210307,1002,100
2018-09-03212212206209613,4002,090
2018-08-31207213207210960,7002,100
2018-08-302112122052081,290,4002,080
2018-08-29210212209210609,2002,100
2018-08-28215215211211488,1002,110
2018-08-272102162102141,184,6002,140
2018-08-24210216209210981,3002,100
2018-08-23210211205206940,5002,060
2018-08-22205210205208696,3002,080
2018-08-21210210205206800,1002,060
2018-08-20212213210210398,6002,100
2018-08-17214217211212701,5002,120
2018-08-16214214210212845,9002,120
2018-08-15220220215216710,2002,160
2018-08-142182212162201,539,1002,200
2018-08-13216217214216982,9002,160
2018-08-102172202162191,801,2002,190
2018-08-092172222142183,116,9002,180
2018-08-082122202102184,642,9002,180
2018-08-072022122022124,431,2002,120
2018-08-061961971921921,195,1001,920
2018-08-03200201196197937,4001,970
2018-08-02202203199199710,3001,990
2018-08-01203205202202325,2002,020
2018-07-312042042022031,026,9002,030
2018-07-30205206203205521,0002,050
2018-07-27206207204206547,8002,060
2018-07-26204207203205886,9002,050
2018-07-25205207203204826,1002,040
2018-07-24203204202204471,9002,040
2018-07-23202202201201537,1002,010
2018-07-202042052012021,864,1002,020
2018-07-19205206204204781,3002,040
2018-07-182082092052051,125,7002,050
2018-07-17206209205208792,1002,080
2018-07-132102112062071,283,7002,070
2018-07-122122152092102,398,9002,100
2018-07-112062122062111,701,5002,110
2018-07-102092142072084,113,9002,080
2018-07-092102142072083,022,1002,080
2018-07-061992061992031,698,1002,030
2018-07-05202202198199947,9001,990
2018-07-04200204199203794,6002,030
2018-07-032002011992001,188,7002,000
2018-07-022072071992012,062,4002,010
2018-06-292052082032071,103,5002,070
2018-06-282102112032052,444,5002,050
2018-06-272072112042093,233,0002,090
2018-06-262022062002061,347,4002,060
2018-06-252062102032043,570,8002,040
2018-06-222022062012061,836,9002,060
2018-06-212042042012021,262,5002,020
2018-06-202042042012041,554,3002,040
2018-06-192042062002052,589,8002,050
2018-06-182052072022055,811,1002,050
2018-06-151972001941992,240,7001,990
2018-06-141972011961962,968,4001,960
2018-06-131921991921982,754,2001,980
2018-06-12193195193193575,9001,930
2018-06-111951951921931,117,0001,930
2018-06-081901941901931,926,4001,930
2018-06-07191192190191570,4001,910
2018-06-061881941871913,110,6001,910
2018-06-05188189187188772,7001,880
2018-06-041871891861881,193,5001,880
2018-06-011851871851861,023,5001,860
2018-05-311851861841861,123,1001,860
2018-05-30185185183185880,2001,850
2018-05-29185186184185871,6001,850
2018-05-28187187185185657,8001,850
2018-05-251871881861861,076,6001,860
2018-05-24188188186187542,7001,870
2018-05-231861881861881,154,6001,880
2018-05-221861881851871,370,9001,870
2018-05-21185186184185692,0001,850
2018-05-181841861831841,566,9001,840
2018-05-171831861821851,010,5001,850
2018-05-161831841811832,090,8001,830
2018-05-151801831801821,390,6001,820
2018-05-141821821781803,632,9001,800
2018-05-111841851831831,212,0001,830
2018-05-101871871831851,591,5001,850
2018-05-091871881861871,032,6001,870
2018-05-081891901871871,286,8001,870
2018-05-07190190188189531,4001,890
2018-05-021861911861911,459,4001,910
2018-05-01188188186188632,8001,880
2018-04-271871881851871,000,6001,870
2018-04-261871891851891,560,6001,890
2018-04-25183187183187767,3001,870
2018-04-24183184183184549,9001,840
2018-04-23185185182183560,0001,830
2018-04-20185186184185676,2001,850
2018-04-19185185184185166,4001,850
2018-04-18184185183184812,1001,840
2018-04-17183184181183863,3001,830
2018-04-16182183181183461,4001,830
2018-04-131811831811831,068,8001,830
2018-04-12183183182182448,3001,820
2018-04-11184185183183427,6001,830
2018-04-10184186183185767,6001,850
2018-04-09184186184184496,5001,840
2018-04-06186187184184626,8001,840
2018-04-05186188185186666,4001,860
2018-04-041861871841851,011,5001,850
2018-04-03185187183185912,5001,850
2018-03-301881901871891,245,4001,890
2018-03-29188189185188910,9001,880
2018-03-281861871841871,127,8001,870
2018-03-271871901861901,016,7001,900
2018-03-261821861801851,389,8001,850
2018-03-231841851811821,840,0001,820
2018-03-221891901871891,721,7001,890
2018-03-20186189185189944,6001,890
2018-03-191891901861871,267,8001,870
2018-03-161891901871901,019,1001,900
2018-03-15190191187189776,1001,890
2018-03-14190191189190796,3001,900
2018-03-131871911871911,333,1001,910
2018-03-121891901851891,994,4001,890
2018-03-091851881821872,247,3001,870
2018-03-08185185182182469,7001,820
2018-03-071851861821841,922,1001,840
2018-03-061881891861861,083,7001,860
2018-03-051891901851871,595,0001,870
2018-03-021871911871891,109,5001,890
2018-03-011901911891901,064,9001,900
2018-02-281931931901901,075,6001,900
2018-02-271971971921941,795,7001,940
2018-02-261961971941951,275,9001,950
2018-02-231931951911951,371,3001,950
2018-02-221931931901931,443,2001,930
2018-02-211941951921941,432,5001,940
2018-02-201911951891952,390,5001,950
2018-02-191891921881922,246,5001,920
2018-02-161811881801882,110,7001,880
2018-02-15181182178179689,0001,790
2018-02-141841851771811,895,8001,810
2018-02-131851881821832,834,6001,830
2018-02-091711751711751,129,7001,750
2018-02-081741781741761,207,9001,760
2018-02-071761791731731,923,7001,730
2018-02-061731741701732,328,1001,730
2018-02-051821841821821,006,7001,820
2018-02-02185187185187842,1001,870
2018-02-01185186184186995,5001,860
2018-01-31186187185186570,0001,860
2018-01-301891891851861,415,4001,860
2018-01-29190190188189556,9001,890
2018-01-26187189186189711,1001,890
2018-01-25186187186186304,0001,860
2018-01-24186187186186321,3001,860
2018-01-23187187185187675,0001,870
2018-01-22187187185186498,9001,860
2018-01-19187188185187682,9001,870
2018-01-181881891861871,775,7001,870
2018-01-171871881851881,912,0001,880
2018-01-161861881851871,515,8001,870
2018-01-15186187185185735,4001,850
2018-01-12186186185185541,0001,850
2018-01-11186186185185438,8001,850
2018-01-10185187185187950,2001,870
2018-01-091861871851851,271,1001,850
2018-01-051831881831862,211,2001,860
2018-01-041841851831831,255,1001,830

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