不動テトラ(1813)の株価時系列情報
不動テトラ(1813)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 300 | 300 | 300 | 300 | 8,000 |
| 1984/12/27 | 301 | 301 | 295 | 295 | 30,000 |
| 1984/12/26 | 300 | 300 | 295 | 300 | 92,000 |
| 1984/12/25 | 293 | 300 | 293 | 295 | 12,000 |
| 1984/12/24 | 292 | 292 | 292 | 292 | 3,000 |
| 1984/12/22 | 289 | 289 | 289 | 289 | 3,000 |
| 1984/12/21 | 291 | 295 | 285 | 285 | 19,000 |
| 1984/12/18 | 300 | 305 | 290 | 305 | 92,000 |
| 1984/12/17 | 295 | 300 | 295 | 300 | 63,000 |
| 1984/12/15 | 300 | 300 | 297 | 297 | 30,000 |
| 1984/12/14 | 300 | 305 | 299 | 300 | 81,000 |
| 1984/12/13 | 302 | 302 | 298 | 300 | 161,000 |
| 1984/12/12 | 302 | 304 | 301 | 302 | 124,000 |
| 1984/12/11 | 301 | 305 | 297 | 297 | 117,000 |
| 1984/12/10 | 290 | 300 | 290 | 296 | 62,000 |
| 1984/12/07 | 281 | 286 | 281 | 283 | 23,000 |
| 1984/12/06 | 276 | 276 | 275 | 275 | 10,000 |
| 1984/12/05 | 275 | 275 | 272 | 272 | 39,000 |
| 1984/12/04 | 284 | 285 | 280 | 280 | 27,000 |
| 1984/12/03 | 285 | 285 | 285 | 285 | 25,000 |
| 1984/12/01 | 285 | 285 | 285 | 285 | 9,000 |
| 1984/11/30 | 275 | 275 | 271 | 275 | 34,000 |
| 1984/11/29 | 276 | 278 | 270 | 275 | 57,000 |
| 1984/11/28 | 280 | 283 | 275 | 275 | 35,000 |
| 1984/11/27 | 280 | 285 | 275 | 275 | 12,000 |
| 1984/11/26 | 284 | 284 | 275 | 275 | 13,000 |
| 1984/11/24 | 285 | 285 | 284 | 285 | 15,000 |
| 1984/11/22 | 286 | 286 | 286 | 286 | 1,000 |
| 1984/11/21 | 283 | 286 | 279 | 286 | 27,000 |
| 1984/11/20 | 280 | 280 | 280 | 280 | 18,000 |
| 1984/11/19 | 275 | 280 | 275 | 280 | 19,000 |
| 1984/11/17 | 275 | 275 | 275 | 275 | 2,000 |
| 1984/11/16 | 272 | 273 | 272 | 273 | 19,000 |
| 1984/11/15 | 279 | 280 | 270 | 270 | 29,000 |
| 1984/11/14 | 280 | 280 | 279 | 279 | 33,000 |
| 1984/11/13 | 291 | 291 | 280 | 280 | 44,000 |
| 1984/11/12 | 290 | 291 | 290 | 290 | 64,000 |
| 1984/11/08 | 290 | 290 | 283 | 290 | 69,000 |
| 1984/11/07 | 299 | 299 | 290 | 290 | 44,000 |
| 1984/11/06 | 306 | 306 | 301 | 301 | 49,000 |
| 1984/11/05 | 293 | 306 | 290 | 306 | 102,000 |
| 1984/11/02 | 290 | 293 | 288 | 293 | 62,000 |
| 1984/11/01 | 273 | 275 | 270 | 275 | 45,000 |
| 1984/10/27 | 264 | 264 | 263 | 263 | 12,000 |
| 1984/10/26 | 265 | 266 | 259 | 259 | 116,000 |
| 1984/10/25 | 262 | 262 | 260 | 260 | 24,000 |
| 1984/10/24 | 260 | 260 | 260 | 260 | 11,000 |
| 1984/10/23 | 257 | 260 | 256 | 260 | 43,000 |
| 1984/10/22 | 257 | 263 | 256 | 257 | 34,000 |
| 1984/10/20 | 260 | 260 | 256 | 256 | 36,000 |
| 1984/10/19 | 260 | 261 | 260 | 261 | 33,000 |
| 1984/10/18 | 261 | 262 | 258 | 260 | 45,000 |
| 1984/10/17 | 261 | 261 | 255 | 256 | 45,000 |
| 1984/10/16 | 276 | 276 | 260 | 260 | 54,000 |
| 1984/10/15 | 278 | 278 | 276 | 276 | 20,000 |
| 1984/10/12 | 277 | 279 | 277 | 278 | 22,000 |
| 1984/10/11 | 279 | 279 | 276 | 279 | 40,000 |
| 1984/10/09 | 279 | 279 | 276 | 279 | 25,000 |
| 1984/10/08 | 280 | 280 | 279 | 279 | 19,000 |
| 1984/10/06 | 280 | 281 | 280 | 280 | 19,000 |
| 1984/10/05 | 285 | 286 | 280 | 280 | 44,000 |
| 1984/10/04 | 285 | 286 | 285 | 286 | 8,000 |
| 1984/10/03 | 283 | 283 | 283 | 283 | 3,000 |
| 1984/10/02 | 275 | 285 | 275 | 282 | 22,000 |
| 1984/10/01 | 275 | 276 | 275 | 275 | 5,000 |
| 1984/09/29 | 272 | 273 | 272 | 273 | 8,000 |
| 1984/09/28 | 275 | 275 | 271 | 272 | 13,000 |
| 1984/09/27 | 275 | 280 | 275 | 280 | 12,000 |
| 1984/09/26 | 280 | 284 | 280 | 284 | 13,000 |
| 1984/09/25 | 277 | 283 | 275 | 283 | 66,000 |
| 1984/09/22 | 279 | 279 | 277 | 279 | 12,000 |
| 1984/09/21 | 285 | 285 | 277 | 277 | 39,000 |
| 1984/09/20 | 277 | 281 | 277 | 277 | 28,000 |
| 1984/09/19 | 276 | 278 | 275 | 277 | 15,000 |
| 1984/09/18 | 283 | 283 | 276 | 276 | 38,000 |
| 1984/09/17 | 281 | 283 | 275 | 282 | 43,000 |
| 1984/09/14 | 282 | 289 | 282 | 282 | 55,000 |
| 1984/09/13 | 291 | 291 | 286 | 286 | 18,000 |
| 1984/09/12 | 295 | 295 | 290 | 291 | 29,000 |
| 1984/09/11 | 290 | 290 | 290 | 290 | 20,000 |
| 1984/09/10 | 286 | 289 | 285 | 289 | 11,000 |
| 1984/09/07 | 285 | 286 | 285 | 285 | 21,000 |
| 1984/09/06 | 287 | 290 | 285 | 285 | 62,000 |
| 1984/09/05 | 277 | 287 | 277 | 287 | 72,000 |
| 1984/09/04 | 293 | 295 | 275 | 275 | 105,000 |
| 1984/09/03 | 300 | 300 | 293 | 293 | 36,000 |
| 1984/09/01 | 300 | 300 | 300 | 300 | 15,000 |
| 1984/08/31 | 305 | 305 | 300 | 300 | 10,000 |
| 1984/08/30 | 304 | 304 | 301 | 301 | 10,000 |
| 1984/08/29 | 305 | 305 | 300 | 300 | 51,000 |
| 1984/08/28 | 302 | 304 | 300 | 301 | 27,000 |
| 1984/08/27 | 296 | 300 | 296 | 299 | 24,000 |
| 1984/08/25 | 295 | 295 | 293 | 294 | 19,000 |
| 1984/08/24 | 296 | 296 | 295 | 295 | 18,000 |
| 1984/08/23 | 292 | 295 | 292 | 292 | 18,000 |
| 1984/08/22 | 292 | 292 | 292 | 292 | 13,000 |
| 1984/08/21 | 291 | 295 | 291 | 292 | 12,000 |
| 1984/08/20 | 290 | 292 | 290 | 291 | 27,000 |
| 1984/08/18 | 290 | 291 | 290 | 290 | 16,000 |
| 1984/08/17 | 294 | 294 | 290 | 290 | 31,000 |
| 1984/08/16 | 295 | 295 | 290 | 290 | 66,000 |
| 1984/08/15 | 299 | 299 | 295 | 295 | 32,000 |
| 1984/08/14 | 300 | 300 | 300 | 300 | 11,000 |
| 1984/08/13 | 299 | 300 | 299 | 300 | 5,000 |
| 1984/08/10 | 296 | 298 | 295 | 298 | 9,000 |
| 1984/08/09 | 298 | 298 | 295 | 295 | 13,000 |
| 1984/08/08 | 295 | 298 | 295 | 298 | 20,000 |
| 1984/08/07 | 300 | 300 | 297 | 298 | 27,000 |
| 1984/08/06 | 298 | 300 | 298 | 300 | 17,000 |
| 1984/08/04 | 300 | 300 | 299 | 299 | 27,000 |
| 1984/08/03 | 299 | 299 | 299 | 299 | 12,000 |
| 1984/08/02 | 295 | 300 | 295 | 300 | 42,000 |
| 1984/07/31 | 319 | 325 | 319 | 325 | 31,000 |
| 1984/07/30 | 325 | 325 | 319 | 319 | 85,000 |
| 1984/07/28 | 320 | 340 | 320 | 325 | 137,000 |
| 1984/07/27 | 300 | 322 | 300 | 322 | 88,000 |
| 1984/07/26 | 300 | 302 | 295 | 295 | 123,000 |
| 1984/07/25 | 290 | 295 | 286 | 292 | 130,000 |
| 1984/07/24 | 289 | 296 | 286 | 295 | 47,000 |
| 1984/07/23 | 291 | 292 | 290 | 290 | 55,000 |
| 1984/07/21 | 293 | 293 | 285 | 290 | 67,000 |
| 1984/07/20 | 300 | 300 | 296 | 296 | 52,000 |
| 1984/07/19 | 305 | 307 | 300 | 300 | 62,000 |
| 1984/07/18 | 301 | 308 | 298 | 303 | 65,000 |
| 1984/07/17 | 295 | 301 | 295 | 298 | 94,000 |
| 1984/07/16 | 297 | 300 | 296 | 300 | 82,000 |
| 1984/07/13 | 305 | 305 | 300 | 300 | 75,000 |
| 1984/07/12 | 314 | 314 | 300 | 300 | 133,000 |
| 1984/07/11 | 320 | 321 | 310 | 315 | 84,000 |
| 1984/07/10 | 333 | 333 | 319 | 319 | 159,000 |
| 1984/07/09 | 333 | 338 | 330 | 331 | 87,000 |
| 1984/07/07 | 330 | 335 | 328 | 328 | 89,000 |
| 1984/07/06 | 330 | 333 | 329 | 329 | 157,000 |
| 1984/07/05 | 334 | 335 | 329 | 329 | 172,000 |
| 1984/07/04 | 335 | 340 | 327 | 329 | 233,000 |
| 1984/07/03 | 331 | 333 | 330 | 330 | 72,000 |
| 1984/07/02 | 331 | 336 | 328 | 330 | 139,000 |
| 1984/06/30 | 337 | 337 | 331 | 331 | 34,000 |
| 1984/06/29 | 340 | 340 | 330 | 338 | 82,000 |
| 1984/06/28 | 355 | 358 | 340 | 342 | 174,000 |
| 1984/06/27 | 350 | 359 | 345 | 348 | 345,000 |
| 1984/06/26 | 329 | 340 | 328 | 330 | 109,000 |
| 1984/06/25 | 330 | 330 | 322 | 328 | 87,000 |
| 1984/06/23 | 345 | 345 | 330 | 331 | 142,000 |
| 1984/06/22 | 340 | 348 | 338 | 340 | 304,000 |
| 1984/06/21 | 345 | 355 | 345 | 345 | 251,000 |
| 1984/06/20 | 366 | 370 | 345 | 355 | 277,000 |
| 1984/06/19 | 365 | 380 | 355 | 371 | 965,000 |
| 1984/06/18 | 370 | 382 | 365 | 370 | 963,000 |
| 1984/06/16 | 349 | 380 | 346 | 368 | 1,644,000 |
| 1984/06/15 | 331 | 350 | 325 | 350 | 827,000 |
| 1984/06/14 | 335 | 347 | 330 | 332 | 852,000 |
| 1984/06/13 | 336 | 336 | 321 | 325 | 1,031,000 |
| 1984/06/12 | 310 | 324 | 308 | 311 | 891,000 |
| 1984/06/11 | 315 | 315 | 305 | 311 | 288,000 |
| 1984/06/08 | 303 | 315 | 300 | 311 | 579,000 |
| 1984/06/07 | 284 | 300 | 284 | 300 | 363,000 |
| 1984/06/06 | 283 | 285 | 278 | 284 | 107,000 |
| 1984/06/05 | 273 | 283 | 272 | 283 | 74,000 |
| 1984/06/04 | 275 | 277 | 272 | 275 | 49,000 |
| 1984/06/02 | 274 | 279 | 274 | 279 | 26,000 |
| 1984/06/01 | 272 | 274 | 272 | 273 | 78,000 |
| 1984/05/31 | 288 | 290 | 270 | 270 | 87,000 |
| 1984/05/30 | 289 | 289 | 285 | 286 | 44,000 |
| 1984/05/29 | 284 | 290 | 280 | 289 | 130,000 |
| 1984/05/28 | 285 | 287 | 283 | 284 | 38,000 |
| 1984/05/26 | 283 | 290 | 283 | 285 | 39,000 |
| 1984/05/25 | 285 | 290 | 280 | 283 | 269,000 |
| 1984/05/24 | 288 | 290 | 285 | 290 | 106,000 |
| 1984/05/23 | 297 | 299 | 286 | 286 | 121,000 |
| 1984/05/22 | 310 | 313 | 297 | 299 | 440,000 |
| 1984/05/21 | 304 | 317 | 297 | 307 | 786,000 |
| 1984/05/19 | 285 | 304 | 285 | 304 | 213,000 |
| 1984/05/18 | 286 | 287 | 282 | 282 | 82,000 |
| 1984/05/17 | 301 | 301 | 281 | 281 | 208,000 |
| 1984/05/16 | 280 | 305 | 280 | 296 | 233,000 |
| 1984/05/15 | 280 | 285 | 280 | 280 | 59,000 |
| 1984/05/14 | 280 | 281 | 280 | 280 | 30,000 |
| 1984/05/11 | 276 | 280 | 275 | 280 | 34,000 |
| 1984/05/10 | 283 | 283 | 270 | 271 | 106,000 |
| 1984/05/09 | 283 | 283 | 279 | 283 | 34,000 |
| 1984/05/08 | 280 | 283 | 276 | 278 | 95,000 |
| 1984/05/07 | 282 | 282 | 280 | 281 | 25,000 |
| 1984/05/04 | 285 | 285 | 280 | 282 | 123,000 |
| 1984/05/02 | 282 | 289 | 280 | 280 | 146,000 |
| 1984/05/01 | 302 | 302 | 291 | 292 | 133,000 |
| 1984/04/28 | 303 | 304 | 296 | 301 | 267,000 |
| 1984/04/27 | 292 | 305 | 291 | 296 | 537,000 |
| 1984/04/26 | 300 | 302 | 287 | 287 | 581,000 |
| 1984/04/25 | 287 | 309 | 286 | 305 | 2,121,000 |
| 1984/04/24 | 274 | 285 | 274 | 282 | 776,000 |
| 1984/04/23 | 277 | 284 | 266 | 269 | 576,000 |
| 1984/04/21 | 267 | 277 | 267 | 277 | 573,000 |
| 1984/04/20 | 254 | 274 | 253 | 264 | 753,000 |
| 1984/04/19 | 264 | 275 | 251 | 257 | 548,000 |
| 1984/04/18 | 250 | 260 | 248 | 260 | 287,000 |
| 1984/04/17 | 244 | 250 | 243 | 250 | 154,000 |
| 1984/04/16 | 242 | 245 | 241 | 244 | 95,000 |
| 1984/04/13 | 237 | 247 | 235 | 247 | 76,000 |
| 1984/04/12 | 220 | 232 | 220 | 230 | 48,000 |
| 1984/04/11 | 217 | 220 | 217 | 220 | 11,000 |
| 1984/04/10 | 216 | 216 | 216 | 216 | 17,000 |
| 1984/04/09 | 215 | 215 | 215 | 215 | 15,000 |
| 1984/04/06 | 216 | 216 | 215 | 215 | 30,000 |
| 1984/04/04 | 215 | 216 | 215 | 216 | 23,000 |
| 1984/04/02 | 220 | 221 | 215 | 215 | 48,000 |
| 1984/03/31 | 215 | 215 | 215 | 215 | 11,000 |
| 1984/03/30 | 215 | 215 | 215 | 215 | 10,000 |
| 1984/03/29 | 215 | 219 | 210 | 219 | 10,000 |
| 1984/03/28 | 219 | 219 | 219 | 219 | 10,000 |
| 1984/03/27 | 207 | 210 | 206 | 210 | 17,000 |
| 1984/03/26 | 205 | 206 | 205 | 206 | 24,000 |
| 1984/03/23 | 204 | 205 | 204 | 205 | 22,000 |
| 1984/03/22 | 203 | 203 | 201 | 203 | 15,000 |
| 1984/03/21 | 215 | 215 | 203 | 203 | 51,000 |
| 1984/03/19 | 216 | 216 | 215 | 216 | 19,000 |
| 1984/03/17 | 220 | 220 | 218 | 218 | 21,000 |
| 1984/03/16 | 215 | 220 | 215 | 220 | 34,000 |
| 1984/03/15 | 211 | 213 | 211 | 213 | 13,000 |
| 1984/03/14 | 211 | 211 | 211 | 211 | 8,000 |
| 1984/03/13 | 212 | 212 | 210 | 210 | 48,000 |
| 1984/03/12 | 210 | 210 | 210 | 210 | 8,000 |
| 1984/03/09 | 206 | 206 | 206 | 206 | 12,000 |
| 1984/03/08 | 210 | 210 | 205 | 206 | 21,000 |
| 1984/03/07 | 215 | 215 | 210 | 210 | 208,000 |
| 1984/03/06 | 215 | 216 | 215 | 216 | 74,000 |
| 1984/03/05 | 220 | 220 | 215 | 215 | 18,000 |
| 1984/03/03 | 224 | 225 | 220 | 220 | 35,000 |
| 1984/03/02 | 220 | 221 | 220 | 221 | 63,000 |
| 1984/03/01 | 227 | 227 | 225 | 225 | 20,000 |
| 1984/02/29 | 227 | 227 | 225 | 225 | 19,000 |
| 1984/02/28 | 227 | 227 | 227 | 227 | 24,000 |
| 1984/02/27 | 230 | 230 | 225 | 227 | 25,000 |
| 1984/02/25 | 232 | 232 | 232 | 232 | 20,000 |
| 1984/02/24 | 230 | 233 | 230 | 230 | 31,000 |
| 1984/02/23 | 230 | 233 | 230 | 233 | 15,000 |
| 1984/02/22 | 230 | 233 | 230 | 230 | 25,000 |
| 1984/02/21 | 236 | 236 | 235 | 235 | 5,000 |
| 1984/02/20 | 235 | 239 | 235 | 239 | 18,000 |
| 1984/02/18 | 236 | 236 | 235 | 235 | 5,000 |
| 1984/02/17 | 237 | 240 | 237 | 240 | 19,000 |
| 1984/02/16 | 240 | 240 | 240 | 240 | 28,000 |
| 1984/02/15 | 239 | 240 | 235 | 238 | 37,000 |
| 1984/02/14 | 241 | 245 | 240 | 240 | 44,000 |
| 1984/02/13 | 240 | 246 | 235 | 245 | 49,000 |
| 1984/02/10 | 235 | 240 | 235 | 235 | 40,000 |
| 1984/02/09 | 237 | 238 | 235 | 235 | 17,000 |
| 1984/02/08 | 240 | 242 | 235 | 237 | 28,000 |
| 1984/02/07 | 244 | 244 | 244 | 244 | 9,000 |
| 1984/02/06 | 232 | 232 | 230 | 232 | 22,000 |
| 1984/02/04 | 229 | 229 | 228 | 228 | 6,000 |
| 1984/02/03 | 230 | 230 | 227 | 227 | 5,000 |
| 1984/02/02 | 231 | 231 | 220 | 227 | 33,000 |
| 1984/02/01 | 240 | 240 | 231 | 231 | 17,000 |
| 1984/01/31 | 240 | 240 | 238 | 238 | 54,000 |
| 1984/01/30 | 240 | 244 | 240 | 240 | 29,000 |
| 1984/01/28 | 247 | 247 | 240 | 242 | 37,000 |
| 1984/01/27 | 250 | 250 | 245 | 249 | 65,000 |
| 1984/01/26 | 250 | 250 | 240 | 242 | 113,000 |
| 1984/01/25 | 254 | 264 | 250 | 255 | 554,000 |
| 1984/01/24 | 221 | 250 | 220 | 250 | 307,000 |
| 1984/01/23 | 218 | 225 | 218 | 221 | 24,000 |
| 1984/01/21 | 221 | 221 | 209 | 217 | 128,000 |
| 1984/01/20 | 233 | 233 | 216 | 224 | 84,000 |
| 1984/01/19 | 247 | 247 | 235 | 235 | 108,000 |
| 1984/01/18 | 260 | 260 | 240 | 242 | 373,000 |
| 1984/01/17 | 250 | 270 | 250 | 255 | 1,065,000 |
| 1984/01/13 | 212 | 245 | 212 | 235 | 581,000 |
| 1984/01/12 | 205 | 209 | 203 | 209 | 90,000 |
| 1984/01/11 | 200 | 205 | 200 | 200 | 61,000 |
| 1984/01/10 | 200 | 200 | 200 | 200 | 40,000 |
| 1984/01/09 | 196 | 199 | 195 | 199 | 18,000 |
| 1984/01/07 | 198 | 198 | 195 | 195 | 29,000 |
| 1984/01/06 | 200 | 200 | 195 | 195 | 5,000 |
| 1984/01/05 | 195 | 200 | 195 | 195 | 16,000 |