1813 (株)不動テトラ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,4961,5081,4961,49729,8001,497
2022-12-291,4851,4951,4741,49433,8001,494
2022-12-281,4711,4871,4711,48664,8001,486
2022-12-271,4901,4901,4731,47840,5001,478
2022-12-261,4721,4871,4691,48030,0001,480
2022-12-231,4621,4771,4621,46962,5001,469
2022-12-221,4461,4661,4461,46530,4001,465
2022-12-211,4461,4541,4431,44336,3001,443
2022-12-201,4701,4741,4371,44693,2001,446
2022-12-191,4611,4771,4611,47137,5001,471
2022-12-161,4861,4931,4701,47077,9001,470
2022-12-151,4881,4951,4871,49015,3001,490
2022-12-141,4861,4901,4771,48943,8001,489
2022-12-131,4701,4911,4701,48645,3001,486
2022-12-121,4711,4711,4611,46818,6001,468
2022-12-091,4631,4781,4631,47049,3001,470
2022-12-081,4761,4771,4641,47232,6001,472
2022-12-071,4741,4911,4721,47736,6001,477
2022-12-061,4811,4901,4811,48628,8001,486
2022-12-051,4931,4981,4871,49837,6001,498
2022-12-021,5051,5071,4851,49648,9001,496
2022-12-011,5431,5431,5131,51425,8001,514
2022-11-301,5231,5311,5201,52425,2001,524
2022-11-291,5261,5351,5151,52826,5001,528
2022-11-281,5581,5581,5341,54025,1001,540
2022-11-251,5571,5601,5481,56024,1001,560
2022-11-241,5501,5641,5451,55443,3001,554
2022-11-221,5151,5581,5131,552121,4001,552
2022-11-211,5051,5101,5031,51034,9001,510
2022-11-181,5031,5101,5001,50028,3001,500
2022-11-171,4901,5051,4901,50321,9001,503
2022-11-161,4901,5021,4901,50023,5001,500
2022-11-151,4771,5011,4751,49841,0001,498
2022-11-141,4891,4931,4721,47229,1001,472
2022-11-111,4981,5001,4841,49443,5001,494
2022-11-101,4791,4971,4721,48539,2001,485
2022-11-091,4661,4871,4661,47946,4001,479
2022-11-081,4881,4891,4761,47740,4001,477
2022-11-071,4731,4881,4691,48534,5001,485
2022-11-041,4681,4881,4661,46934,5001,469
2022-11-021,4851,4991,4781,48267,8001,482
2022-11-011,4781,4931,4781,48525,3001,485
2022-10-311,4801,4821,4661,47840,1001,478
2022-10-281,4721,4741,4521,464166,0001,464
2022-10-271,4851,4911,4801,48429,4001,484
2022-10-261,4771,4951,4771,49537,1001,495
2022-10-251,4701,4831,4651,47720,6001,477
2022-10-241,4801,4801,4641,46432,7001,464
2022-10-211,4701,4761,4671,46829,9001,468
2022-10-201,4691,4801,4691,48029,9001,480
2022-10-191,4771,4861,4741,48626,4001,486
2022-10-181,4761,4821,4701,47820,7001,478
2022-10-171,4631,4751,4631,46725,9001,467
2022-10-141,4731,4821,4661,47133,9001,471
2022-10-131,4661,4681,4561,45737,7001,457
2022-10-121,4761,4781,4651,47738,3001,477
2022-10-111,4961,5051,4781,48048,1001,480
2022-10-071,5051,5251,5051,51929,7001,519
2022-10-061,5241,5381,5161,52126,0001,521
2022-10-051,5301,5301,5131,51323,9001,513
2022-10-041,4951,5161,4951,51535,1001,515
2022-10-031,4691,4781,4561,47838,6001,478
2022-09-301,4811,4871,4671,47344,6001,473
2022-09-291,4911,5021,4871,49328,0001,493
2022-09-281,4771,4871,4641,48044,6001,480
2022-09-271,4911,5031,4761,47638,2001,476
2022-09-261,5011,5091,4801,48980,5001,489
2022-09-221,5131,5221,5101,52226,7001,522
2022-09-211,5301,5371,5251,52940,1001,529
2022-09-201,5401,5531,5401,54427,3001,544
2022-09-161,5521,5561,5321,53260,4001,532
2022-09-151,5491,5551,5391,54826,3001,548
2022-09-141,5381,5471,5311,53433,6001,534
2022-09-131,5621,5621,5461,55933,0001,559
2022-09-121,5751,5751,5481,55637,9001,556
2022-09-091,5461,5631,5461,55949,9001,559
2022-09-081,5401,5531,5341,54635,2001,546
2022-09-071,5311,5311,5171,52130,6001,521
2022-09-061,5471,5471,5311,53335,1001,533
2022-09-051,5411,5421,5291,54022,4001,540
2022-09-021,5571,5581,5361,55143,1001,551
2022-09-011,5711,5711,5501,55345,6001,553
2022-08-311,5681,5781,5651,57129,3001,571
2022-08-301,5811,5811,5651,56929,9001,569
2022-08-291,5601,5741,5511,57341,2001,573
2022-08-261,5861,5861,5741,57515,8001,575
2022-08-251,5881,5881,5761,57616,6001,576
2022-08-241,5791,5811,5721,58021,8001,580
2022-08-231,5931,5931,5761,57735,7001,577
2022-08-221,5981,5981,5841,59335,4001,593
2022-08-191,6061,6151,6021,60685,8001,606
2022-08-181,5901,6041,5851,59935,1001,599
2022-08-171,5901,6071,5901,59835,5001,598
2022-08-161,5911,5911,5771,58744,1001,587
2022-08-151,6001,6111,5851,58836,1001,588
2022-08-121,5851,6171,5851,59949,3001,599
2022-08-101,6011,6011,5631,58353,6001,583
2022-08-091,6411,6411,6141,62131,9001,621
2022-08-081,6321,6401,6251,63127,3001,631
2022-08-051,6151,6351,6141,63246,5001,632
2022-08-041,6151,6191,6041,61524,8001,615
2022-08-031,6171,6191,6031,60524,4001,605
2022-08-021,6351,6351,6131,61635,1001,616
2022-08-011,6431,6551,6371,64945,5001,649
2022-07-291,6641,6641,6331,63922,9001,639
2022-07-281,6551,6631,6381,65847,9001,658
2022-07-271,6751,6751,6561,66734,3001,667
2022-07-261,6571,6791,6521,67954,9001,679
2022-07-251,6401,6591,6371,65437,3001,654
2022-07-221,6351,6451,6261,64447,4001,644
2022-07-211,6291,6381,6131,63747,8001,637
2022-07-201,6321,6401,6221,62939,7001,629
2022-07-191,6051,6231,5981,62138,8001,621
2022-07-151,6101,6101,5871,59725,2001,597
2022-07-141,6021,6111,5911,59917,3001,599
2022-07-131,6041,6121,6001,60722,5001,607
2022-07-121,6151,6151,5871,59653,0001,596
2022-07-111,6191,6321,6031,62256,9001,622
2022-07-081,5911,6211,5861,59357,7001,593
2022-07-071,5941,6051,5831,58941,1001,589
2022-07-061,6211,6211,5811,58667,8001,586
2022-07-051,6101,6231,6071,62169,8001,621
2022-07-041,5901,6161,5811,60067,9001,600
2022-07-011,5571,5841,5501,56861,9001,568
2022-06-301,5841,5861,5401,54287,8001,542
2022-06-291,5751,5921,5581,58968,1001,589
2022-06-281,5741,5881,5701,58837,8001,588
2022-06-271,5791,5831,5641,57544,1001,575
2022-06-241,5581,5651,5531,56139,9001,561
2022-06-231,5381,5601,5381,55217,6001,552
2022-06-221,5511,5511,5371,54235,6001,542
2022-06-211,5491,5671,5451,54833,5001,548
2022-06-201,5551,5601,5271,53643,7001,536
2022-06-171,5581,5821,5451,55270,9001,552
2022-06-161,5681,5771,5611,57625,4001,576
2022-06-151,5761,5901,5561,55629,5001,556
2022-06-141,5921,5921,5771,58622,2001,586
2022-06-131,5881,6021,5851,59235,8001,592
2022-06-101,6251,6271,6061,61045,6001,610
2022-06-091,6341,6421,6251,63135,5001,631
2022-06-081,6211,6431,6101,64038,4001,640
2022-06-071,6211,6421,6211,63629,8001,636
2022-06-061,6151,6291,6151,62216,4001,622
2022-06-031,6441,6441,6151,62643,3001,626
2022-06-021,6071,6381,6001,63061,2001,630
2022-06-011,5781,6091,5751,60776,4001,607
2022-05-311,5911,5911,5731,57835,2001,578
2022-05-301,5721,5991,5641,59366,4001,593
2022-05-271,5701,5831,5611,57217,3001,572
2022-05-261,5651,5841,5621,57016,6001,570
2022-05-251,5821,5871,5601,56025,4001,560
2022-05-241,5961,6031,5771,57728,1001,577
2022-05-231,5971,6051,5811,59148,2001,591
2022-05-201,5911,5991,5811,59738,5001,597
2022-05-191,5681,5931,5631,59152,9001,591
2022-05-181,5911,6041,5761,58955,8001,589
2022-05-171,5901,5901,5731,58047,9001,580
2022-05-161,5801,5951,5591,57885,4001,578
2022-05-131,5341,5621,5341,56047,2001,560
2022-05-121,5181,5331,5131,52234,7001,522
2022-05-111,5411,5501,5211,52833,0001,528
2022-05-101,5321,5531,5301,54918,6001,549
2022-05-091,5511,5681,5511,55127,4001,551
2022-05-061,5331,5721,5331,56933,4001,569
2022-05-021,5531,5571,5361,54036,9001,540
2022-04-281,5201,5591,5201,55352,3001,553
2022-04-271,5021,5251,4991,52063,3001,520
2022-04-261,5231,5271,5121,51229,4001,512
2022-04-251,5261,5341,5081,51743,9001,517
2022-04-221,5421,5471,5341,53826,6001,538
2022-04-211,5441,5641,5401,55940,7001,559
2022-04-201,5301,5421,5261,53633,1001,536
2022-04-191,5251,5301,5211,52326,2001,523
2022-04-181,5331,5331,5161,52528,6001,525
2022-04-151,5451,5541,5391,53927,4001,539
2022-04-141,5361,5491,5361,54527,7001,545
2022-04-131,5271,5421,5231,54149,5001,541
2022-04-121,5261,5441,5261,53131,0001,531
2022-04-111,5621,5621,5341,54134,8001,541
2022-04-081,5651,5651,5441,55759,6001,557
2022-04-071,5301,5521,5251,55244,6001,552
2022-04-061,5731,5731,5431,54334,6001,543
2022-04-051,5841,5851,5671,57358,7001,573
2022-04-041,5451,5751,5441,57263,6001,572
2022-04-011,5201,5391,5111,53458,4001,534
2022-03-311,5221,5451,5161,52247,5001,522
2022-03-301,5191,5391,5111,53461,3001,534
2022-03-291,5901,5991,5601,589120,4001,589
2022-03-281,5751,5901,5651,58682,9001,586
2022-03-251,5641,5741,5511,56588,1001,565
2022-03-241,5561,5631,5431,56186,9001,561
2022-03-231,5481,5731,5401,571108,4001,571
2022-03-221,5461,5631,5371,54578,6001,545
2022-03-181,5301,5461,5161,546100,7001,546
2022-03-171,5431,5571,5161,531240,5001,531
2022-03-161,5081,5091,4851,50362,7001,503
2022-03-151,4821,5061,4791,50223,8001,502
2022-03-141,4961,4981,4811,48319,5001,483
2022-03-111,4901,4951,4761,48628,6001,486
2022-03-101,4831,4981,4821,49762,5001,497
2022-03-091,4611,4741,4461,45023,5001,450
2022-03-081,4611,4831,4441,45165,8001,451
2022-03-071,5001,5041,4681,47892,6001,478
2022-03-041,5241,5321,5041,50654,6001,506
2022-03-031,5441,5491,5241,52435,1001,524
2022-03-021,5451,5451,5231,52448,3001,524
2022-03-011,5651,5721,5461,54666,7001,546
2022-02-281,5391,5561,5391,55241,4001,552
2022-02-251,5321,5421,5201,53933,2001,539
2022-02-241,5301,5441,5211,53733,0001,537
2022-02-221,5411,5441,5301,54330,4001,543
2022-02-211,5591,5591,5431,55027,9001,550
2022-02-181,5501,5661,5501,55940,1001,559
2022-02-171,5821,5941,5701,57532,6001,575
2022-02-161,5551,5801,5551,58034,9001,580
2022-02-151,5691,5731,5361,54049,3001,540
2022-02-141,5441,5661,5311,54361,4001,543
2022-02-101,5781,5891,5631,58448,1001,584
2022-02-091,5541,5791,5541,57028,2001,570
2022-02-081,5591,5681,5541,55422,5001,554
2022-02-071,5491,5711,5421,55945,1001,559
2022-02-041,5381,5591,5361,55529,7001,555
2022-02-031,5481,5631,5421,54448,6001,544
2022-02-021,5081,5601,5081,55787,0001,557
2022-02-011,5671,5851,5051,508222,3001,508
2022-01-311,5981,6121,5921,60721,6001,607
2022-01-281,5951,6091,5841,60538,6001,605
2022-01-271,5991,6051,5661,57552,5001,575
2022-01-261,6001,6171,5901,59339,5001,593
2022-01-251,6071,6101,5811,60752,1001,607
2022-01-241,5901,6141,5901,61448,4001,614
2022-01-211,6001,6071,5811,60765,4001,607
2022-01-201,6011,6171,5931,60760,4001,607
2022-01-191,6241,6291,6021,61083,3001,610
2022-01-181,6711,6721,6351,63641,3001,636
2022-01-171,6641,6901,6591,67181,9001,671
2022-01-141,6601,6611,6371,64743,6001,647
2022-01-131,6861,6891,6681,66825,5001,668
2022-01-121,6751,6981,6751,68922,1001,689
2022-01-111,6701,6721,6511,67227,8001,672
2022-01-071,6941,7001,6591,66433,1001,664
2022-01-061,6861,6941,6711,67724,3001,677
2022-01-051,6921,7061,6871,69527,7001,695
2022-01-041,6891,7001,6751,69234,2001,692

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