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 |
---|---|---|---|---|---|
1985/12/28 | 439 | 439 | 437 | 439 | 46,000 |
1985/12/27 | 440 | 440 | 435 | 439 | 42,000 |
1985/12/26 | 445 | 445 | 437 | 439 | 98,000 |
1985/12/25 | 450 | 450 | 437 | 445 | 72,000 |
1985/12/24 | 455 | 457 | 448 | 455 | 46,000 |
1985/12/23 | 443 | 459 | 442 | 459 | 74,000 |
1985/12/21 | 442 | 446 | 442 | 442 | 16,000 |
1985/12/20 | 446 | 450 | 441 | 441 | 42,000 |
1985/12/19 | 441 | 450 | 436 | 441 | 63,000 |
1985/12/18 | 450 | 460 | 441 | 441 | 64,000 |
1985/12/17 | 440 | 456 | 430 | 454 | 184,000 |
1985/12/16 | 440 | 450 | 438 | 445 | 119,000 |
1985/12/13 | 450 | 450 | 434 | 440 | 184,000 |
1985/12/12 | 460 | 465 | 450 | 450 | 36,000 |
1985/12/11 | 455 | 465 | 455 | 460 | 106,000 |
1985/12/10 | 455 | 455 | 442 | 450 | 56,000 |
1985/12/09 | 455 | 455 | 450 | 455 | 14,000 |
1985/12/07 | 460 | 460 | 460 | 460 | 8,000 |
1985/12/06 | 463 | 463 | 440 | 442 | 23,000 |
1985/12/05 | 450 | 464 | 450 | 464 | 32,000 |
1985/12/04 | 443 | 450 | 440 | 450 | 52,000 |
1985/12/03 | 444 | 452 | 444 | 450 | 37,000 |
1985/12/02 | 453 | 460 | 447 | 455 | 20,000 |
1985/11/30 | 451 | 451 | 451 | 451 | 3,000 |
1985/11/29 | 452 | 452 | 444 | 446 | 24,000 |
1985/11/28 | 447 | 463 | 447 | 463 | 46,000 |
1985/11/27 | 473 | 473 | 443 | 445 | 162,000 |
1985/11/26 | 493 | 493 | 477 | 478 | 162,000 |
1985/11/25 | 470 | 478 | 466 | 478 | 117,000 |
1985/11/22 | 434 | 453 | 434 | 445 | 40,000 |
1985/11/21 | 420 | 434 | 415 | 434 | 60,000 |
1985/11/20 | 428 | 432 | 425 | 425 | 67,000 |
1985/11/19 | 436 | 436 | 431 | 431 | 74,000 |
1985/11/18 | 437 | 440 | 434 | 434 | 34,000 |
1985/11/16 | 437 | 437 | 435 | 435 | 18,000 |
1985/11/15 | 435 | 440 | 432 | 432 | 51,000 |
1985/11/14 | 439 | 439 | 431 | 439 | 41,000 |
1985/11/13 | 435 | 435 | 428 | 431 | 159,000 |
1985/11/12 | 439 | 439 | 429 | 431 | 50,000 |
1985/11/11 | 440 | 440 | 433 | 433 | 45,000 |
1985/11/08 | 435 | 440 | 430 | 437 | 56,000 |
1985/11/07 | 446 | 446 | 440 | 440 | 64,000 |
1985/11/06 | 459 | 459 | 440 | 440 | 66,000 |
1985/11/05 | 450 | 459 | 450 | 459 | 26,000 |
1985/11/02 | 470 | 470 | 453 | 453 | 40,000 |
1985/11/01 | 468 | 473 | 468 | 473 | 22,000 |
1985/10/31 | 437 | 453 | 436 | 453 | 31,000 |
1985/10/30 | 432 | 440 | 432 | 436 | 19,000 |
1985/10/29 | 445 | 445 | 428 | 432 | 127,000 |
1985/10/28 | 449 | 450 | 448 | 450 | 25,000 |
1985/10/26 | 436 | 438 | 436 | 437 | 20,000 |
1985/10/25 | 462 | 462 | 440 | 441 | 70,000 |
1985/10/24 | 470 | 470 | 452 | 452 | 31,000 |
1985/10/23 | 466 | 475 | 466 | 475 | 26,000 |
1985/10/22 | 464 | 480 | 460 | 465 | 37,000 |
1985/10/21 | 461 | 465 | 461 | 465 | 22,000 |
1985/10/19 | 445 | 448 | 445 | 445 | 45,000 |
1985/10/18 | 475 | 480 | 453 | 454 | 61,000 |
1985/10/17 | 466 | 475 | 465 | 472 | 63,000 |
1985/10/16 | 495 | 495 | 480 | 481 | 104,000 |
1985/10/15 | 510 | 510 | 490 | 495 | 63,000 |
1985/10/14 | 510 | 510 | 495 | 495 | 38,000 |
1985/10/11 | 498 | 505 | 498 | 505 | 28,000 |
1985/10/09 | 498 | 522 | 498 | 501 | 59,000 |
1985/10/08 | 525 | 525 | 495 | 506 | 62,000 |
1985/10/07 | 521 | 525 | 521 | 525 | 12,000 |
1985/10/05 | 501 | 505 | 501 | 501 | 19,000 |
1985/10/04 | 502 | 510 | 500 | 500 | 56,000 |
1985/10/03 | 529 | 529 | 500 | 500 | 64,000 |
1985/10/02 | 535 | 536 | 525 | 525 | 39,000 |
1985/10/01 | 538 | 550 | 535 | 536 | 109,000 |
1985/09/30 | 528 | 548 | 525 | 548 | 92,000 |
1985/09/28 | 531 | 535 | 525 | 525 | 23,000 |
1985/09/27 | 548 | 548 | 529 | 531 | 143,000 |
1985/09/26 | 540 | 545 | 531 | 531 | 199,000 |
1985/09/25 | 549 | 554 | 541 | 550 | 131,000 |
1985/09/24 | 550 | 554 | 535 | 550 | 195,000 |
1985/09/21 | 500 | 531 | 500 | 531 | 147,000 |
1985/09/20 | 510 | 515 | 486 | 490 | 234,000 |
1985/09/19 | 505 | 519 | 490 | 511 | 127,000 |
1985/09/18 | 515 | 529 | 510 | 515 | 70,000 |
1985/09/17 | 525 | 538 | 520 | 520 | 47,000 |
1985/09/13 | 540 | 540 | 522 | 538 | 41,000 |
1985/09/12 | 555 | 555 | 528 | 540 | 38,000 |
1985/09/11 | 553 | 560 | 550 | 555 | 143,000 |
1985/09/10 | 555 | 565 | 542 | 555 | 206,000 |
1985/09/09 | 540 | 560 | 540 | 558 | 133,000 |
1985/09/07 | 551 | 552 | 535 | 540 | 86,000 |
1985/09/06 | 550 | 560 | 540 | 555 | 92,000 |
1985/09/05 | 559 | 563 | 546 | 550 | 164,000 |
1985/09/04 | 511 | 545 | 506 | 545 | 149,000 |
1985/09/03 | 540 | 555 | 510 | 510 | 157,000 |
1985/09/02 | 530 | 545 | 525 | 540 | 217,000 |
1985/08/31 | 541 | 541 | 522 | 530 | 133,000 |
1985/08/30 | 551 | 560 | 530 | 545 | 239,000 |
1985/08/29 | 540 | 550 | 500 | 544 | 312,000 |
1985/08/28 | 575 | 575 | 530 | 540 | 342,000 |
1985/08/27 | 617 | 617 | 595 | 599 | 371,000 |
1985/08/26 | 575 | 625 | 575 | 617 | 378,000 |
1985/08/24 | 590 | 592 | 565 | 583 | 795,000 |
1985/08/23 | 590 | 590 | 590 | 590 | 209,000 |
1985/08/21 | 742 | 770 | 742 | 750 | 357,000 |
1985/08/20 | 750 | 770 | 730 | 752 | 189,000 |
1985/08/19 | 780 | 780 | 758 | 760 | 262,000 |
1985/08/17 | 800 | 800 | 780 | 788 | 608,000 |
1985/08/16 | 799 | 814 | 777 | 809 | 478,000 |
1985/08/15 | 840 | 840 | 788 | 789 | 1,804,000 |
1985/08/14 | 786 | 834 | 786 | 825 | 2,198,000 |
1985/08/13 | 800 | 810 | 781 | 785 | 926,000 |
1985/08/12 | 801 | 821 | 797 | 808 | 741,000 |
1985/08/09 | 824 | 824 | 796 | 810 | 1,519,000 |
1985/08/08 | 800 | 827 | 789 | 824 | 4,732,000 |
1985/08/07 | 700 | 785 | 695 | 766 | 1,796,000 |
1985/08/06 | 681 | 711 | 679 | 700 | 878,000 |
1985/08/05 | 680 | 685 | 658 | 680 | 421,000 |
1985/08/03 | 665 | 705 | 665 | 680 | 350,000 |
1985/08/02 | 725 | 725 | 675 | 680 | 866,000 |
1985/08/01 | 730 | 736 | 689 | 705 | 2,233,000 |
1985/07/31 | 780 | 780 | 755 | 759 | 1,539,000 |
1985/07/30 | 730 | 810 | 729 | 770 | 5,467,000 |
1985/07/29 | 690 | 740 | 679 | 740 | 4,530,000 |
1985/07/27 | 624 | 647 | 620 | 640 | 1,132,000 |
1985/07/26 | 560 | 618 | 545 | 580 | 2,746,000 |
1985/07/25 | 510 | 565 | 510 | 564 | 3,199,000 |
1985/07/24 | 450 | 485 | 450 | 485 | 317,000 |
1985/07/23 | 455 | 469 | 450 | 450 | 131,000 |
1985/07/22 | 474 | 474 | 460 | 460 | 97,000 |
1985/07/20 | 474 | 475 | 464 | 472 | 292,000 |
1985/07/19 | 466 | 478 | 460 | 466 | 493,000 |
1985/07/18 | 473 | 476 | 451 | 451 | 136,000 |
1985/07/17 | 485 | 485 | 470 | 470 | 248,000 |
1985/07/16 | 470 | 488 | 469 | 480 | 490,000 |
1985/07/15 | 498 | 500 | 471 | 490 | 1,458,000 |
1985/07/12 | 462 | 491 | 462 | 478 | 1,228,000 |
1985/07/11 | 460 | 470 | 456 | 467 | 911,000 |
1985/07/10 | 455 | 458 | 442 | 455 | 708,000 |
1985/07/09 | 458 | 459 | 440 | 441 | 689,000 |
1985/07/08 | 439 | 445 | 435 | 438 | 263,000 |
1985/07/06 | 440 | 440 | 431 | 434 | 230,000 |
1985/07/05 | 455 | 456 | 440 | 440 | 1,235,000 |
1985/07/04 | 418 | 445 | 418 | 445 | 1,342,000 |
1985/07/03 | 393 | 409 | 393 | 408 | 221,000 |
1985/07/02 | 380 | 390 | 375 | 388 | 53,000 |
1985/07/01 | 366 | 375 | 365 | 375 | 23,000 |
1985/06/29 | 365 | 365 | 363 | 365 | 24,000 |
1985/06/28 | 365 | 365 | 363 | 365 | 71,000 |
1985/06/27 | 365 | 365 | 363 | 363 | 61,000 |
1985/06/26 | 377 | 380 | 355 | 355 | 105,000 |
1985/06/25 | 380 | 380 | 373 | 377 | 51,000 |
1985/06/24 | 369 | 380 | 368 | 377 | 29,000 |
1985/06/22 | 377 | 379 | 365 | 365 | 22,000 |
1985/06/21 | 380 | 380 | 377 | 377 | 47,000 |
1985/06/20 | 385 | 385 | 380 | 380 | 22,000 |
1985/06/19 | 385 | 385 | 374 | 380 | 106,000 |
1985/06/18 | 389 | 400 | 388 | 400 | 42,000 |
1985/06/17 | 391 | 395 | 380 | 386 | 89,000 |
1985/06/15 | 390 | 393 | 383 | 390 | 30,000 |
1985/06/14 | 394 | 396 | 390 | 395 | 63,000 |
1985/06/13 | 401 | 405 | 393 | 393 | 94,000 |
1985/06/12 | 400 | 410 | 400 | 410 | 193,000 |
1985/06/11 | 401 | 405 | 400 | 405 | 100,000 |
1985/06/10 | 420 | 420 | 415 | 416 | 144,000 |
1985/06/07 | 420 | 424 | 415 | 418 | 161,000 |
1985/06/06 | 420 | 420 | 411 | 411 | 133,000 |
1985/06/05 | 425 | 430 | 410 | 410 | 221,000 |
1985/06/04 | 423 | 430 | 421 | 421 | 208,000 |
1985/06/03 | 430 | 431 | 415 | 420 | 630,000 |
1985/06/01 | 416 | 420 | 410 | 417 | 189,000 |
1985/05/31 | 414 | 419 | 406 | 406 | 168,000 |
1985/05/30 | 419 | 420 | 411 | 412 | 562,000 |
1985/05/29 | 412 | 429 | 411 | 414 | 1,345,000 |
1985/05/28 | 402 | 406 | 397 | 397 | 162,000 |
1985/05/27 | 400 | 405 | 396 | 403 | 100,000 |
1985/05/25 | 394 | 403 | 394 | 398 | 110,000 |
1985/05/24 | 413 | 413 | 398 | 399 | 342,000 |
1985/05/23 | 415 | 415 | 403 | 409 | 213,000 |
1985/05/22 | 408 | 423 | 402 | 415 | 1,121,000 |
1985/05/21 | 395 | 408 | 392 | 404 | 1,221,000 |
1985/05/20 | 399 | 407 | 390 | 390 | 972,000 |
1985/05/18 | 385 | 408 | 384 | 408 | 1,160,000 |
1985/05/17 | 389 | 395 | 385 | 387 | 2,265,000 |
1985/05/16 | 367 | 379 | 360 | 379 | 957,000 |
1985/05/15 | 347 | 366 | 346 | 360 | 674,000 |
1985/05/14 | 337 | 342 | 335 | 342 | 198,000 |
1985/05/13 | 340 | 345 | 335 | 340 | 134,000 |
1985/05/10 | 336 | 340 | 330 | 340 | 88,000 |
1985/05/09 | 345 | 348 | 341 | 341 | 173,000 |
1985/05/08 | 352 | 355 | 340 | 345 | 316,000 |
1985/05/07 | 359 | 359 | 350 | 351 | 325,000 |
1985/05/04 | 367 | 367 | 359 | 361 | 174,000 |
1985/05/02 | 342 | 369 | 342 | 365 | 1,465,000 |
1985/05/01 | 330 | 344 | 330 | 342 | 305,000 |
1985/04/30 | 335 | 336 | 330 | 334 | 194,000 |
1985/04/27 | 350 | 350 | 336 | 336 | 292,000 |
1985/04/26 | 355 | 358 | 349 | 355 | 860,000 |
1985/04/25 | 294 | 309 | 293 | 300 | 132,000 |
1985/04/24 | 297 | 299 | 292 | 293 | 30,000 |
1985/04/23 | 305 | 305 | 297 | 299 | 54,000 |
1985/04/22 | 303 | 306 | 300 | 300 | 119,000 |
1985/04/19 | 280 | 290 | 280 | 283 | 77,000 |
1985/04/18 | 281 | 281 | 281 | 281 | 7,000 |
1985/04/17 | 273 | 275 | 272 | 274 | 20,000 |
1985/04/16 | 280 | 280 | 275 | 275 | 21,000 |
1985/04/15 | 285 | 285 | 283 | 283 | 30,000 |
1985/04/12 | 290 | 291 | 290 | 290 | 14,000 |
1985/04/11 | 299 | 299 | 295 | 295 | 23,000 |
1985/04/10 | 304 | 305 | 295 | 300 | 68,000 |
1985/04/09 | 297 | 303 | 297 | 303 | 100,000 |
1985/04/08 | 293 | 299 | 293 | 295 | 23,000 |
1985/04/06 | 299 | 300 | 290 | 290 | 44,000 |
1985/04/05 | 293 | 300 | 285 | 285 | 37,000 |
1985/04/04 | 281 | 281 | 275 | 278 | 32,000 |
1985/04/03 | 277 | 280 | 276 | 280 | 29,000 |
1985/04/02 | 278 | 280 | 278 | 279 | 38,000 |
1985/04/01 | 270 | 275 | 270 | 275 | 28,000 |
1985/03/30 | 276 | 276 | 274 | 274 | 13,000 |
1985/03/29 | 274 | 275 | 273 | 275 | 8,000 |
1985/03/28 | 272 | 272 | 272 | 272 | 8,000 |
1985/03/27 | 271 | 272 | 271 | 271 | 25,000 |
1985/03/26 | 280 | 280 | 262 | 262 | 39,000 |
1985/03/25 | 284 | 284 | 261 | 280 | 63,000 |
1985/03/23 | 275 | 285 | 275 | 285 | 26,000 |
1985/03/22 | 270 | 270 | 270 | 270 | 11,000 |
1985/03/20 | 272 | 272 | 261 | 261 | 30,000 |
1985/03/19 | 273 | 273 | 270 | 272 | 67,000 |
1985/03/18 | 276 | 276 | 272 | 272 | 26,000 |
1985/03/16 | 275 | 276 | 275 | 275 | 30,000 |
1985/03/15 | 275 | 280 | 270 | 280 | 52,000 |
1985/03/14 | 275 | 275 | 275 | 275 | 19,000 |
1985/03/13 | 276 | 276 | 275 | 275 | 50,000 |
1985/03/12 | 276 | 279 | 275 | 276 | 20,000 |
1985/03/11 | 278 | 280 | 275 | 275 | 29,000 |
1985/03/08 | 277 | 277 | 275 | 275 | 60,000 |
1985/03/07 | 279 | 280 | 276 | 278 | 67,000 |
1985/03/06 | 274 | 278 | 273 | 275 | 72,000 |
1985/03/05 | 275 | 275 | 273 | 273 | 34,000 |
1985/03/04 | 271 | 276 | 271 | 275 | 25,000 |
1985/03/02 | 276 | 276 | 272 | 272 | 19,000 |
1985/03/01 | 276 | 276 | 271 | 271 | 24,000 |
1985/02/28 | 272 | 276 | 271 | 276 | 19,000 |
1985/02/27 | 276 | 276 | 272 | 272 | 19,000 |
1985/02/26 | 280 | 280 | 275 | 276 | 18,000 |
1985/02/25 | 274 | 280 | 270 | 276 | 15,000 |
1985/02/23 | 273 | 273 | 273 | 273 | 4,000 |
1985/02/22 | 280 | 281 | 275 | 275 | 47,000 |
1985/02/21 | 280 | 280 | 280 | 280 | 9,000 |
1985/02/20 | 282 | 282 | 277 | 277 | 19,000 |
1985/02/19 | 280 | 280 | 277 | 278 | 11,000 |
1985/02/18 | 275 | 275 | 275 | 275 | 16,000 |
1985/02/15 | 275 | 275 | 272 | 272 | 21,000 |
1985/02/14 | 275 | 278 | 270 | 270 | 51,000 |
1985/02/13 | 281 | 281 | 280 | 280 | 26,000 |
1985/02/12 | 281 | 281 | 280 | 280 | 15,000 |
1985/02/08 | 281 | 281 | 280 | 280 | 41,000 |
1985/02/07 | 280 | 281 | 280 | 281 | 12,000 |
1985/02/06 | 281 | 281 | 280 | 280 | 12,000 |
1985/02/05 | 280 | 282 | 280 | 282 | 34,000 |
1985/02/04 | 285 | 286 | 281 | 281 | 18,000 |
1985/02/02 | 280 | 281 | 280 | 280 | 25,000 |
1985/02/01 | 280 | 284 | 280 | 284 | 11,000 |
1985/01/31 | 280 | 284 | 280 | 284 | 17,000 |
1985/01/30 | 284 | 284 | 280 | 280 | 5,000 |
1985/01/29 | 275 | 280 | 275 | 280 | 11,000 |
1985/01/28 | 280 | 280 | 280 | 280 | 29,000 |
1985/01/26 | 285 | 290 | 283 | 285 | 19,000 |
1985/01/25 | 290 | 290 | 281 | 281 | 23,000 |
1985/01/24 | 290 | 294 | 288 | 288 | 36,000 |
1985/01/23 | 290 | 291 | 290 | 290 | 57,000 |
1985/01/22 | 297 | 300 | 295 | 295 | 27,000 |
1985/01/21 | 295 | 300 | 295 | 295 | 9,000 |
1985/01/19 | 296 | 298 | 295 | 295 | 7,000 |
1985/01/18 | 296 | 298 | 295 | 295 | 21,000 |
1985/01/17 | 300 | 300 | 295 | 295 | 24,000 |
1985/01/16 | 300 | 300 | 296 | 300 | 49,000 |
1985/01/14 | 296 | 296 | 296 | 296 | 18,000 |
1985/01/11 | 303 | 303 | 295 | 295 | 80,000 |
1985/01/10 | 304 | 304 | 301 | 301 | 16,000 |
1985/01/09 | 299 | 305 | 299 | 305 | 64,000 |
1985/01/08 | 295 | 297 | 295 | 295 | 19,000 |
1985/01/07 | 294 | 295 | 294 | 295 | 20,000 |
1985/01/04 | 300 | 300 | 299 | 299 | 21,000 |