1. HOME >
  2. 株価時系列 >
  3. 1813 >
  4. 2019年

1813 (株)不動テトラ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7271,7371,7011,723106,7001,723
2019-12-271,6941,7361,6871,725192,7001,725
2019-12-261,6501,6841,6501,683131,1001,683
2019-12-251,6541,6701,6471,65463,2001,654
2019-12-241,6621,6771,6601,66468,7001,664
2019-12-231,6901,6941,6551,672139,3001,672
2019-12-201,6451,7071,6361,700275,2001,700
2019-12-191,6471,6551,6351,64487,8001,644
2019-12-181,6861,6861,6471,65596,9001,655
2019-12-171,6791,6791,6491,67598,8001,675
2019-12-161,7041,7051,6671,66998,8001,669
2019-12-131,7001,7151,6841,697184,8001,697
2019-12-121,7201,7201,6821,684194,7001,684
2019-12-111,7471,7501,7101,721129,5001,721
2019-12-101,7501,7591,7311,736217,0001,736
2019-12-091,7291,7651,7101,745351,1001,745
2019-12-061,6451,7281,6451,684676,3001,684
2019-12-051,5711,6251,5661,621331,7001,621
2019-12-041,5371,5661,5171,56298,3001,562
2019-12-031,5371,5521,5191,552122,0001,552
2019-12-021,5261,5491,5241,543112,4001,543
2019-11-291,5111,5401,5091,51395,4001,513
2019-11-281,5391,5391,5151,51564,2001,515
2019-11-271,5221,5401,5111,529112,6001,529
2019-11-261,5161,5321,5131,519108,2001,519
2019-11-251,5501,5501,5191,524100,0001,524
2019-11-221,5351,5541,5141,520120,2001,520
2019-11-211,5121,5361,4971,524102,0001,524
2019-11-201,5481,5481,5131,524114,0001,524
2019-11-191,5461,5501,5241,54995,0001,549
2019-11-181,5731,5731,5281,546100,5001,546
2019-11-151,5381,5691,5381,56179,4001,561
2019-11-141,5601,5661,5331,548143,3001,548
2019-11-131,5901,5901,5511,566145,5001,566
2019-11-121,5831,5991,5501,599255,3001,599
2019-11-111,5171,5901,5171,583457,8001,583
2019-11-081,5071,5111,4801,502153,1001,502
2019-11-071,5041,5101,4741,486177,9001,486
2019-11-061,5301,5331,5061,509119,5001,509
2019-11-051,5371,5401,5051,518249,3001,518
2019-11-011,5211,5371,4961,530225,5001,530
2019-10-311,5651,5851,5071,523306,6001,523
2019-10-301,4931,5921,4861,567822,2001,567
2019-10-291,4331,4441,4271,433131,5001,433
2019-10-281,4401,4461,4251,435122,1001,435
2019-10-251,4161,4301,4061,430102,9001,430
2019-10-241,4071,4281,4021,408186,6001,408
2019-10-231,4251,4301,3801,408271,0001,408
2019-10-211,3901,4391,3901,425302,3001,425
2019-10-181,3731,3991,3681,373141,9001,373
2019-10-171,4081,4151,3731,381307,7001,381
2019-10-161,4521,4701,3981,404502,0001,404
2019-10-151,4001,4601,3881,4361,070,3001,436
2019-10-111,2771,3291,2691,310356,2001,310
2019-10-101,2481,2621,2281,24899,2001,248
2019-10-091,2191,2481,2141,24899,8001,248
2019-10-081,2161,2351,2061,218145,9001,218
2019-10-071,2001,2111,1921,21080,7001,210
2019-10-041,1951,2111,1931,21179,0001,211
2019-10-031,2091,2091,1951,20379,9001,203
2019-10-021,2271,2371,2221,23063,4001,230
2019-10-011,2221,2431,2221,22780,3001,227
2019-09-301,2151,2221,2071,21164,4001,211
2019-09-271,2341,2341,2081,22387,5001,223
2019-09-261,2421,2551,2321,23481,4001,234
2019-09-251,2371,2421,2201,23572,8001,235
2019-09-241,2181,2461,2181,23188,2001,231
2019-09-201,2171,2201,2061,20686,8001,206
2019-09-191,1991,2221,1991,20674,1001,206
2019-09-181,2141,2141,1991,20279,5001,202
2019-09-171,1971,2271,1931,22193,4001,221
2019-09-131,2161,2191,1951,197118,8001,197
2019-09-121,1851,2151,1801,204136,7001,204
2019-09-111,1461,1701,1401,170126,2001,170
2019-09-101,1381,1531,1361,14777,7001,147
2019-09-091,1291,1441,1291,13569,2001,135
2019-09-061,1301,1421,1231,12682,2001,126
2019-09-051,1071,1341,1061,127115,6001,127
2019-09-041,1181,1181,0991,102111,9001,102
2019-09-031,1161,1311,1061,12794,7001,127
2019-09-021,1211,1211,1121,11546,5001,115
2019-08-301,1051,1271,1051,12795,9001,127
2019-08-291,1011,1061,0871,09885,6001,098
2019-08-281,1101,1101,0991,10462,3001,104
2019-08-271,1171,1211,1051,11278,9001,112
2019-08-261,1071,1141,0951,103120,7001,103
2019-08-231,1261,1401,1261,12788,3001,127
2019-08-221,1411,1411,1221,12671,6001,126
2019-08-211,1321,1361,1261,13050,5001,130
2019-08-201,1341,1481,1341,14170,3001,141
2019-08-191,1291,1381,1261,13158,3001,131
2019-08-161,1151,1221,1141,12049,6001,120
2019-08-151,1131,1221,1031,115135,6001,115
2019-08-141,1331,1481,1291,13499,5001,134
2019-08-131,1401,1521,1171,121174,8001,121
2019-08-091,1561,1651,1431,147126,7001,147
2019-08-081,1371,1571,1331,149133,6001,149
2019-08-071,1611,1611,1291,130193,9001,130
2019-08-061,1341,1771,1291,167324,3001,167
2019-08-051,2521,2521,2041,224119,4001,224
2019-08-021,2861,2871,2531,260192,5001,260
2019-08-011,3021,3091,2961,302153,6001,302
2019-07-311,3141,3161,3061,31181,8001,311
2019-07-301,3281,3331,3091,314120,2001,314
2019-07-291,3161,3231,3131,32171,2001,321
2019-07-261,3301,3301,3061,31565,5001,315
2019-07-251,3161,3381,3131,33353,1001,333
2019-07-241,3191,3211,3091,31485,0001,314
2019-07-231,3181,3281,3111,319122,9001,319
2019-07-221,3241,3321,3141,31670,0001,316
2019-07-191,2941,3281,2941,324146,9001,324
2019-07-181,3111,3131,2931,297150,9001,297
2019-07-171,3171,3241,3061,31188,8001,311
2019-07-161,3361,3461,3131,31997,4001,319
2019-07-121,3481,3521,3231,335161,3001,335
2019-07-111,3621,3621,3471,35046,4001,350
2019-07-101,3751,3751,3541,36278,1001,362
2019-07-091,4061,4181,3751,376103,4001,376
2019-07-081,4201,4291,3991,405110,1001,405
2019-07-051,4001,4271,4001,42185,1001,421
2019-07-041,3741,4021,3731,39692,2001,396
2019-07-031,3481,3721,3401,372112,7001,372
2019-07-021,3331,3581,3271,348135,1001,348
2019-07-011,3251,3321,3131,332147,6001,332
2019-06-281,3111,3211,3041,30785,4001,307
2019-06-271,3091,3211,3011,317138,5001,317
2019-06-261,3111,3231,3101,31657,5001,316
2019-06-251,3191,3371,3141,316128,5001,316
2019-06-241,2921,3911,2861,318332,3001,318
2019-06-211,3161,3161,2871,287193,6001,287
2019-06-201,3171,3221,2971,318118,0001,318
2019-06-191,2971,3221,2901,308201,8001,308
2019-06-181,3411,3431,2771,279229,3001,279
2019-06-171,3511,3581,3381,34482,2001,344
2019-06-141,3441,3601,3341,359105,7001,359
2019-06-131,3491,3501,3221,335129,3001,335
2019-06-121,3601,3651,3481,357105,4001,357
2019-06-111,3581,3751,3501,368140,1001,368
2019-06-101,3681,3721,3551,365171,6001,365
2019-06-071,3451,3661,3361,362134,5001,362
2019-06-061,3601,3761,3381,345185,5001,345
2019-06-051,3621,3891,3431,365234,8001,365
2019-06-041,3201,3621,3131,361201,5001,361
2019-06-031,3131,3201,2961,318171,2001,318
2019-05-311,3501,3591,3231,326254,0001,326
2019-05-301,3371,3611,3301,356154,3001,356
2019-05-291,3221,3451,3011,335207,4001,335
2019-05-281,3571,3761,3401,340513,0001,340
2019-05-271,3491,3691,3461,363129,8001,363
2019-05-241,3101,3661,3041,360186,8001,360
2019-05-231,3281,3361,3061,320195,6001,320
2019-05-221,3461,3501,3021,334233,3001,334
2019-05-211,3661,3661,3341,341205,1001,341
2019-05-201,3871,3931,3641,373168,9001,373
2019-05-171,3891,3951,3541,385152,6001,385
2019-05-161,3851,3851,3141,366233,6001,366
2019-05-151,4391,4401,3841,387215,8001,387
2019-05-141,4051,4321,2971,415267,6001,415
2019-05-131,4321,4661,4301,43579,8001,435
2019-05-101,4311,4551,4211,436102,5001,436
2019-05-091,4421,4451,4201,427102,0001,427
2019-05-081,4621,4651,4501,45196,6001,451
2019-05-071,5181,5181,4791,480108,5001,480
2019-04-261,5241,5291,5111,52544,3001,525
2019-04-251,5201,5321,5051,53055,5001,530
2019-04-241,5151,5351,5091,52560,6001,525
2019-04-231,5131,5291,5081,51993,7001,519
2019-04-221,4941,5051,4851,50435,3001,504
2019-04-191,4981,5231,4911,49478,4001,494
2019-04-181,5271,5281,4851,48771,8001,487
2019-04-171,4861,5171,4861,51572,3001,515
2019-04-161,4931,5081,4901,49856,9001,498
2019-04-151,4781,4991,4781,49384,1001,493
2019-04-121,4751,4801,4611,46857,3001,468
2019-04-111,4631,4701,4531,46368,9001,463
2019-04-101,4711,4811,4661,47237,0001,472
2019-04-091,4771,4821,4631,48278,9001,482
2019-04-081,4901,5041,4841,49256,8001,492
2019-04-051,4991,5081,4831,49566,6001,495
2019-04-041,4871,5171,4841,49587,5001,495
2019-04-031,4601,4911,4531,491104,8001,491
2019-04-021,4851,5041,4711,479144,4001,479
2019-04-011,4501,4901,4501,478147,8001,478
2019-03-291,4461,4571,4301,44289,8001,442
2019-03-281,4691,4691,4501,45273,8001,452
2019-03-271,4371,4751,4371,47369,8001,473
2019-03-261,4901,4981,4521,498142,0001,498
2019-03-251,4631,4651,4421,460150,5001,460
2019-03-221,5021,5041,4811,493105,4001,493
2019-03-201,4871,5041,4871,49984,1001,499
2019-03-191,4841,4901,4761,48660,9001,486
2019-03-181,4891,4911,4741,48481,9001,484
2019-03-151,4911,5031,4831,48579,3001,485
2019-03-141,5201,5231,4931,49494,2001,494
2019-03-131,5001,5231,4911,514135,7001,514
2019-03-121,5181,5231,5041,505100,7001,505
2019-03-111,5161,5261,4811,488151,6001,488
2019-03-081,5481,5501,5031,509133,5001,509
2019-03-071,5801,5811,5571,567102,3001,567
2019-03-061,6091,6161,5881,59161,6001,591
2019-03-051,6091,6151,5991,61352,7001,613
2019-03-041,6221,6401,6151,62355,1001,623
2019-03-011,6481,6651,6241,63469,8001,634
2019-02-281,6271,6581,6151,64895,2001,648
2019-02-271,5891,6201,5881,61580,1001,615
2019-02-261,5911,6151,5801,59867,8001,598
2019-02-251,5801,6061,5681,60588,1001,605
2019-02-221,5731,5731,5431,56694,1001,566
2019-02-211,5761,5981,5731,59383,0001,593
2019-02-201,5751,5911,5701,58481,1001,584
2019-02-191,5631,5871,5631,58265,0001,582
2019-02-181,6171,6171,5791,58873,5001,588
2019-02-151,5541,5891,5371,58681,2001,586
2019-02-141,5591,5751,5571,56971,5001,569
2019-02-131,5891,6101,5501,568137,6001,568
2019-02-121,6151,6211,5161,549292,0001,549
2019-02-081,6751,7061,6571,67094,4001,670
2019-02-071,6571,7041,6561,68381,9001,683
2019-02-061,6881,6941,6731,67535,7001,675
2019-02-051,6951,6991,6781,68532,5001,685
2019-02-041,6601,6971,6591,69163,3001,691
2019-02-011,6371,6561,6341,63845,8001,638
2019-01-311,6241,6601,6241,65581,3001,655
2019-01-301,6661,6661,6081,61199,0001,611
2019-01-291,6391,6481,6191,64738,9001,647
2019-01-281,6491,6571,6351,63658,0001,636
2019-01-251,6601,6671,6451,64559,3001,645
2019-01-241,6781,6821,6521,66144,9001,661
2019-01-231,6751,6861,6681,67554,3001,675
2019-01-221,7161,7171,6811,69943,2001,699
2019-01-211,7661,7661,6961,701130,3001,701
2019-01-181,7151,7591,7131,72644,6001,726
2019-01-171,7191,7391,7041,73466,0001,734
2019-01-161,7281,7391,6991,69978,1001,699
2019-01-151,7261,7521,7231,72645,9001,726
2019-01-111,7381,7631,7281,73845,4001,738
2019-01-101,7101,7471,7051,74055,8001,740
2019-01-091,7881,7881,7341,74172,0001,741
2019-01-081,7501,7831,7381,77085,6001,770
2019-01-071,7621,7741,7351,74274,9001,742
2019-01-041,6591,7061,6471,699142,6001,699

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