1813 (株)不動テトラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,238	2,277	2,238	2,261	74,200	2,261
2023-12-28	2,247	2,261	2,230	2,238	49,100	2,238
2023-12-27	2,230	2,253	2,216	2,247	67,900	2,247
2023-12-26	2,206	2,240	2,199	2,223	58,100	2,223
2023-12-25	2,212	2,233	2,204	2,215	42,100	2,215
2023-12-22	2,150	2,214	2,150	2,213	69,000	2,213
2023-12-21	2,180	2,189	2,138	2,145	89,500	2,145
2023-12-20	2,144	2,188	2,133	2,174	97,000	2,174
2023-12-19	2,173	2,173	2,118	2,144	95,700	2,144
2023-12-18	2,184	2,196	2,129	2,186	137,300	2,186
2023-12-15	2,260	2,272	2,186	2,206	121,400	2,206
2023-12-14	2,305	2,331	2,272	2,285	99,600	2,285
2023-12-13	2,288	2,306	2,283	2,289	58,300	2,289
2023-12-12	2,304	2,320	2,280	2,283	68,000	2,283
2023-12-11	2,283	2,306	2,266	2,299	87,800	2,299
2023-12-08	2,283	2,292	2,248	2,260	126,300	2,260
2023-12-07	2,280	2,294	2,262	2,262	85,600	2,262
2023-12-06	2,230	2,285	2,218	2,276	110,200	2,276
2023-12-05	2,247	2,261	2,230	2,230	133,000	2,230
2023-12-04	2,239	2,280	2,224	2,268	138,500	2,268
2023-12-01	2,212	2,244	2,200	2,215	136,400	2,215
2023-11-30	2,135	2,200	2,122	2,189	126,200	2,189
2023-11-29	2,107	2,147	2,101	2,135	85,100	2,135
2023-11-28	2,115	2,160	2,086	2,157	120,800	2,157
2023-11-27	2,115	2,136	2,086	2,098	82,500	2,098
2023-11-24	2,104	2,115	2,086	2,103	69,700	2,103
2023-11-22	2,072	2,106	2,072	2,092	64,400	2,092
2023-11-21	2,070	2,087	2,045	2,077	87,900	2,077
2023-11-20	2,095	2,095	2,061	2,063	90,600	2,063
2023-11-17	2,051	2,097	2,051	2,097	57,900	2,097
2023-11-16	2,042	2,074	2,041	2,058	72,900	2,058
2023-11-15	2,080	2,080	2,039	2,068	113,900	2,068
2023-11-14	2,090	2,109	2,068	2,076	114,700	2,076
2023-11-13	2,096	2,147	2,082	2,090	196,100	2,090
2023-11-10	2,007	2,037	1,995	2,035	49,000	2,035
2023-11-09	1,985	2,006	1,972	1,999	49,800	1,999
2023-11-08	2,023	2,023	1,953	1,971	52,100	1,971
2023-11-07	2,030	2,050	2,007	2,009	46,700	2,009
2023-11-06	2,028	2,049	2,021	2,030	63,800	2,030
2023-11-02	2,056	2,060	2,018	2,027	41,800	2,027
2023-11-01	2,016	2,058	2,016	2,056	89,200	2,056
2023-10-31	1,959	2,010	1,957	2,007	47,500	2,007
2023-10-30	1,989	1,989	1,944	1,955	52,200	1,955
2023-10-27	1,950	1,993	1,950	1,993	58,500	1,993
2023-10-26	1,948	1,971	1,944	1,947	46,200	1,947
2023-10-25	1,971	1,977	1,945	1,948	43,200	1,948
2023-10-24	1,980	1,980	1,923	1,965	103,100	1,965
2023-10-23	1,993	1,999	1,940	1,940	68,000	1,940
2023-10-20	1,984	2,021	1,977	2,010	79,600	2,010
2023-10-19	1,971	2,002	1,967	1,984	84,100	1,984
2023-10-18	1,996	1,996	1,971	1,978	41,700	1,978
2023-10-17	1,994	1,997	1,963	1,985	77,600	1,985
2023-10-16	1,980	2,010	1,951	1,965	109,300	1,965
2023-10-13	2,002	2,040	2,000	2,008	84,900	2,008
2023-10-12	2,043	2,060	2,030	2,030	51,800	2,030
2023-10-11	2,067	2,067	2,026	2,030	55,700	2,030
2023-10-10	2,027	2,095	2,027	2,067	120,600	2,067
2023-10-06	1,984	2,039	1,972	2,026	105,700	2,026
2023-10-05	1,910	1,970	1,906	1,955	66,400	1,955
2023-10-04	1,930	1,932	1,895	1,896	87,200	1,896
2023-10-03	1,989	1,989	1,905	1,913	145,400	1,913
2023-10-02	2,008	2,042	1,990	1,990	78,800	1,990
2023-09-29	2,070	2,072	1,992	2,007	90,100	2,007
2023-09-28	2,059	2,086	2,036	2,064	122,300	2,064
2023-09-27	2,020	2,057	2,004	2,055	58,500	2,055
2023-09-26	2,025	2,037	2,004	2,024	53,800	2,024
2023-09-25	2,043	2,066	2,030	2,038	56,700	2,038
2023-09-22	2,010	2,047	2,001	2,036	72,400	2,036
2023-09-21	2,010	2,045	2,007	2,029	66,200	2,029
2023-09-20	2,054	2,055	2,010	2,010	62,900	2,010
2023-09-19	2,027	2,055	2,017	2,054	96,500	2,054
2023-09-15	1,980	2,042	1,980	2,024	180,000	2,024
2023-09-14	1,946	1,966	1,939	1,966	38,200	1,966
2023-09-13	1,973	1,983	1,939	1,948	57,700	1,948
2023-09-12	1,958	1,967	1,951	1,964	34,800	1,964
2023-09-11	1,979	1,981	1,936	1,942	84,700	1,942
2023-09-08	1,958	1,980	1,944	1,953	92,100	1,953
2023-09-07	1,916	1,964	1,916	1,955	107,800	1,955
2023-09-06	1,883	1,925	1,883	1,925	105,300	1,925
2023-09-05	1,866	1,885	1,865	1,880	55,100	1,880
2023-09-04	1,852	1,860	1,842	1,860	56,600	1,860
2023-09-01	1,828	1,853	1,824	1,852	58,100	1,852
2023-08-31	1,823	1,833	1,820	1,828	33,400	1,828
2023-08-30	1,828	1,838	1,823	1,824	24,600	1,824
2023-08-29	1,845	1,849	1,826	1,828	26,900	1,828
2023-08-28	1,827	1,845	1,827	1,842	22,400	1,842
2023-08-25	1,806	1,829	1,806	1,822	41,900	1,822
2023-08-24	1,830	1,852	1,822	1,839	35,000	1,839
2023-08-23	1,791	1,819	1,791	1,819	25,200	1,819
2023-08-22	1,794	1,802	1,788	1,802	16,300	1,802
2023-08-21	1,794	1,811	1,794	1,794	16,300	1,794
2023-08-18	1,801	1,804	1,785	1,794	32,600	1,794
2023-08-17	1,854	1,854	1,810	1,818	39,200	1,818
2023-08-16	1,841	1,876	1,839	1,856	42,100	1,856
2023-08-15	1,811	1,864	1,811	1,857	75,300	1,857
2023-08-14	1,832	1,837	1,791	1,796	62,100	1,796
2023-08-10	1,820	1,832	1,783	1,832	63,200	1,832
2023-08-09	1,846	1,846	1,811	1,824	53,100	1,824
2023-08-08	1,832	1,845	1,829	1,844	34,700	1,844
2023-08-07	1,834	1,849	1,827	1,844	33,000	1,844
2023-08-04	1,855	1,859	1,846	1,852	32,500	1,852
2023-08-03	1,877	1,877	1,852	1,860	54,300	1,860
2023-08-02	1,878	1,894	1,861	1,879	39,800	1,879
2023-08-01	1,890	1,890	1,878	1,882	18,000	1,882
2023-07-31	1,892	1,903	1,882	1,890	41,700	1,890
2023-07-28	1,875	1,880	1,859	1,877	51,100	1,877
2023-07-27	1,879	1,886	1,871	1,886	30,800	1,886
2023-07-26	1,888	1,888	1,870	1,884	22,700	1,884
2023-07-25	1,863	1,887	1,863	1,874	27,000	1,874
2023-07-24	1,860	1,873	1,858	1,871	26,800	1,871
2023-07-21	1,850	1,862	1,850	1,855	14,100	1,855
2023-07-20	1,869	1,873	1,846	1,850	46,300	1,850
2023-07-19	1,854	1,864	1,852	1,864	27,900	1,864
2023-07-18	1,828	1,850	1,820	1,843	29,700	1,843
2023-07-14	1,834	1,840	1,807	1,818	42,800	1,818
2023-07-13	1,820	1,839	1,814	1,834	31,000	1,834
2023-07-12	1,851	1,851	1,826	1,826	39,000	1,826
2023-07-11	1,847	1,865	1,840	1,840	44,200	1,840
2023-07-10	1,842	1,871	1,842	1,842	42,900	1,842
2023-07-07	1,861	1,867	1,841	1,852	52,600	1,852
2023-07-06	1,873	1,880	1,854	1,867	40,600	1,867
2023-07-05	1,861	1,879	1,854	1,873	44,500	1,873
2023-07-04	1,880	1,885	1,859	1,863	65,100	1,863
2023-07-03	1,839	1,888	1,831	1,880	81,000	1,880
2023-06-30	1,823	1,836	1,814	1,831	41,200	1,831
2023-06-29	1,837	1,847	1,820	1,823	32,400	1,823
2023-06-28	1,835	1,839	1,824	1,839	38,500	1,839
2023-06-27	1,812	1,823	1,803	1,819	28,900	1,819
2023-06-26	1,816	1,832	1,798	1,808	41,300	1,808
2023-06-23	1,840	1,848	1,803	1,816	86,300	1,816
2023-06-22	1,840	1,859	1,839	1,849	106,800	1,849
2023-06-21	1,821	1,824	1,814	1,820	43,500	1,820
2023-06-20	1,835	1,835	1,811	1,824	46,000	1,824
2023-06-19	1,803	1,835	1,799	1,835	52,000	1,835
2023-06-16	1,816	1,816	1,791	1,795	106,600	1,795
2023-06-15	1,799	1,818	1,797	1,807	49,700	1,807
2023-06-14	1,810	1,810	1,778	1,793	66,900	1,793
2023-06-13	1,817	1,822	1,799	1,805	52,800	1,805
2023-06-12	1,830	1,831	1,796	1,813	58,400	1,813
2023-06-09	1,825	1,833	1,808	1,829	69,600	1,829
2023-06-08	1,785	1,842	1,785	1,816	116,800	1,816
2023-06-07	1,780	1,805	1,779	1,785	72,200	1,785
2023-06-06	1,767	1,776	1,760	1,768	23,600	1,768
2023-06-05	1,789	1,800	1,771	1,772	45,700	1,772
2023-06-02	1,757	1,772	1,750	1,772	61,000	1,772
2023-06-01	1,766	1,776	1,755	1,757	38,700	1,757
2023-05-31	1,789	1,790	1,761	1,766	69,500	1,766
2023-05-30	1,824	1,827	1,800	1,800	38,100	1,800
2023-05-29	1,818	1,831	1,815	1,824	68,600	1,824
2023-05-26	1,783	1,803	1,783	1,793	44,100	1,793
2023-05-25	1,768	1,795	1,768	1,792	38,300	1,792
2023-05-24	1,778	1,783	1,770	1,779	22,900	1,779
2023-05-23	1,803	1,822	1,779	1,783	50,800	1,783
2023-05-22	1,784	1,805	1,780	1,805	62,400	1,805
2023-05-19	1,792	1,801	1,778	1,784	55,900	1,784
2023-05-18	1,808	1,813	1,798	1,801	70,200	1,801
2023-05-17	1,810	1,816	1,791	1,800	54,500	1,800
2023-05-16	1,829	1,835	1,798	1,810	60,100	1,810
2023-05-15	1,835	1,855	1,815	1,829	63,100	1,829
2023-05-12	1,808	1,848	1,771	1,813	119,000	1,813
2023-05-11	1,835	1,837	1,809	1,815	44,300	1,815
2023-05-10	1,834	1,844	1,824	1,826	40,500	1,826
2023-05-09	1,820	1,835	1,807	1,830	49,000	1,830
2023-05-08	1,772	1,817	1,772	1,810	79,000	1,810
2023-05-02	1,789	1,798	1,760	1,780	100,700	1,780
2023-05-01	1,785	1,798	1,773	1,773	34,400	1,773
2023-04-28	1,747	1,785	1,747	1,783	99,300	1,783
2023-04-27	1,735	1,740	1,722	1,735	47,800	1,735
2023-04-26	1,724	1,745	1,717	1,742	50,100	1,742
2023-04-25	1,690	1,738	1,690	1,724	68,700	1,724
2023-04-24	1,686	1,700	1,680	1,694	27,900	1,694
2023-04-21	1,673	1,687	1,668	1,682	28,300	1,682
2023-04-20	1,661	1,682	1,660	1,669	31,000	1,669
2023-04-19	1,670	1,673	1,663	1,671	18,400	1,671
2023-04-18	1,684	1,689	1,670	1,672	34,500	1,672
2023-04-17	1,680	1,685	1,670	1,680	14,900	1,680
2023-04-14	1,675	1,685	1,663	1,682	48,600	1,682
2023-04-13	1,670	1,679	1,665	1,676	29,500	1,676
2023-04-12	1,656	1,670	1,654	1,665	36,700	1,665
2023-04-11	1,630	1,648	1,629	1,645	34,100	1,645
2023-04-10	1,624	1,636	1,614	1,622	48,600	1,622
2023-04-07	1,623	1,638	1,623	1,629	22,800	1,629
2023-04-06	1,620	1,637	1,616	1,619	49,600	1,619
2023-04-05	1,684	1,686	1,642	1,644	108,600	1,644
2023-04-04	1,665	1,692	1,665	1,686	65,000	1,686
2023-04-03	1,632	1,670	1,632	1,664	63,000	1,664
2023-03-31	1,607	1,636	1,607	1,631	50,100	1,631
2023-03-30	1,583	1,606	1,579	1,600	83,700	1,600
2023-03-29	1,622	1,643	1,622	1,643	77,700	1,643
2023-03-28	1,622	1,671	1,601	1,618	72,300	1,618
2023-03-27	1,613	1,613	1,599	1,605	46,500	1,605
2023-03-24	1,600	1,608	1,596	1,604	26,100	1,604
2023-03-23	1,586	1,603	1,584	1,600	29,500	1,600
2023-03-22	1,619	1,619	1,598	1,601	37,200	1,601
2023-03-20	1,610	1,615	1,585	1,588	77,900	1,588
2023-03-17	1,631	1,632	1,604	1,605	135,100	1,605
2023-03-16	1,606	1,625	1,601	1,619	53,100	1,619
2023-03-15	1,625	1,647	1,625	1,643	35,300	1,643
2023-03-14	1,630	1,634	1,602	1,616	81,400	1,616
2023-03-13	1,647	1,659	1,640	1,659	53,400	1,659
2023-03-10	1,686	1,697	1,674	1,677	73,400	1,677
2023-03-09	1,695	1,717	1,690	1,706	50,900	1,706
2023-03-08	1,680	1,704	1,680	1,700	29,300	1,700
2023-03-07	1,676	1,695	1,669	1,690	54,200	1,690
2023-03-06	1,667	1,674	1,662	1,674	33,000	1,674
2023-03-03	1,672	1,674	1,657	1,657	56,500	1,657
2023-03-02	1,670	1,678	1,665	1,673	31,400	1,673
2023-03-01	1,653	1,672	1,649	1,667	34,000	1,667
2023-02-28	1,664	1,667	1,649	1,653	31,800	1,653
2023-02-27	1,668	1,672	1,660	1,660	32,800	1,660
2023-02-24	1,627	1,665	1,622	1,665	77,200	1,665
2023-02-22	1,642	1,646	1,625	1,631	45,700	1,631
2023-02-21	1,621	1,654	1,617	1,653	48,700	1,653
2023-02-20	1,624	1,634	1,609	1,623	38,900	1,623
2023-02-17	1,607	1,626	1,605	1,624	38,200	1,624
2023-02-16	1,608	1,609	1,599	1,609	36,000	1,609
2023-02-15	1,604	1,609	1,596	1,603	51,200	1,603
2023-02-14	1,566	1,610	1,565	1,604	100,600	1,604
2023-02-13	1,557	1,562	1,547	1,551	52,100	1,551
2023-02-10	1,555	1,570	1,550	1,562	66,100	1,562
2023-02-09	1,539	1,553	1,536	1,550	53,600	1,550
2023-02-08	1,539	1,548	1,536	1,542	21,300	1,542
2023-02-07	1,541	1,546	1,533	1,540	25,700	1,540
2023-02-06	1,524	1,541	1,524	1,541	23,300	1,541
2023-02-03	1,523	1,527	1,520	1,524	23,800	1,524
2023-02-02	1,549	1,549	1,520	1,520	40,700	1,520
2023-02-01	1,545	1,554	1,537	1,538	48,300	1,538
2023-01-31	1,541	1,547	1,537	1,540	26,200	1,540
2023-01-30	1,543	1,547	1,529	1,541	32,300	1,541
2023-01-27	1,529	1,543	1,528	1,540	18,500	1,540
2023-01-26	1,531	1,534	1,524	1,528	17,500	1,528
2023-01-25	1,548	1,548	1,529	1,532	23,300	1,532
2023-01-24	1,535	1,545	1,533	1,543	38,600	1,543
2023-01-23	1,520	1,529	1,510	1,528	35,000	1,528
2023-01-20	1,487	1,511	1,486	1,507	44,300	1,507
2023-01-19	1,480	1,486	1,477	1,484	29,700	1,484
2023-01-18	1,485	1,490	1,476	1,483	28,000	1,483
2023-01-17	1,479	1,487	1,479	1,485	19,700	1,485
2023-01-16	1,470	1,482	1,470	1,479	18,600	1,479
2023-01-13	1,473	1,487	1,472	1,474	21,100	1,474
2023-01-12	1,480	1,484	1,472	1,473	22,400	1,473
2023-01-11	1,466	1,481	1,463	1,478	26,200	1,478
2023-01-10	1,468	1,472	1,456	1,460	30,500	1,460
2023-01-06	1,454	1,467	1,454	1,464	19,700	1,464
2023-01-05	1,480	1,483	1,465	1,465	28,400	1,465
2023-01-04	1,495	1,495	1,479	1,479	25,700	1,479

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 [2023年度]

1813 (株)不動テトラの時系列データ [2023年度]