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 |
---|---|---|---|---|---|
1986/12/27 | 560 | 560 | 543 | 543 | 10,000 |
1986/12/26 | 560 | 575 | 560 | 561 | 52,000 |
1986/12/25 | 570 | 579 | 565 | 565 | 82,000 |
1986/12/24 | 550 | 570 | 550 | 565 | 49,000 |
1986/12/23 | 550 | 550 | 540 | 540 | 37,000 |
1986/12/22 | 565 | 569 | 550 | 550 | 50,000 |
1986/12/19 | 555 | 570 | 555 | 570 | 28,000 |
1986/12/18 | 566 | 573 | 555 | 555 | 34,000 |
1986/12/17 | 570 | 580 | 565 | 565 | 25,000 |
1986/12/16 | 560 | 565 | 555 | 565 | 43,000 |
1986/12/15 | 562 | 575 | 561 | 561 | 46,000 |
1986/12/12 | 567 | 575 | 562 | 569 | 34,000 |
1986/12/11 | 564 | 580 | 564 | 575 | 15,000 |
1986/12/10 | 580 | 580 | 560 | 563 | 35,000 |
1986/12/09 | 585 | 586 | 580 | 580 | 42,000 |
1986/12/08 | 600 | 600 | 583 | 585 | 68,000 |
1986/12/06 | 565 | 590 | 565 | 580 | 29,000 |
1986/12/05 | 570 | 575 | 561 | 561 | 71,000 |
1986/12/04 | 585 | 590 | 575 | 575 | 99,000 |
1986/12/03 | 585 | 585 | 575 | 585 | 50,000 |
1986/12/02 | 569 | 590 | 569 | 570 | 89,000 |
1986/12/01 | 620 | 620 | 577 | 579 | 120,000 |
1986/11/29 | 600 | 613 | 599 | 610 | 262,000 |
1986/11/28 | 590 | 620 | 586 | 600 | 680,000 |
1986/11/27 | 545 | 581 | 545 | 575 | 682,000 |
1986/11/26 | 519 | 557 | 516 | 550 | 201,000 |
1986/11/25 | 478 | 520 | 478 | 520 | 51,000 |
1986/11/22 | 475 | 476 | 475 | 475 | 20,000 |
1986/11/21 | 481 | 485 | 475 | 475 | 24,000 |
1986/11/20 | 486 | 486 | 485 | 485 | 22,000 |
1986/11/19 | 490 | 490 | 486 | 486 | 51,000 |
1986/11/18 | 491 | 495 | 486 | 486 | 14,000 |
1986/11/17 | 490 | 495 | 486 | 486 | 48,000 |
1986/11/14 | 497 | 497 | 490 | 490 | 62,000 |
1986/11/13 | 500 | 500 | 497 | 497 | 34,000 |
1986/11/12 | 490 | 499 | 490 | 499 | 16,000 |
1986/11/11 | 496 | 500 | 490 | 490 | 33,000 |
1986/11/10 | 495 | 498 | 495 | 498 | 7,000 |
1986/11/07 | 481 | 495 | 481 | 487 | 30,000 |
1986/11/06 | 485 | 500 | 485 | 490 | 41,000 |
1986/11/05 | 484 | 495 | 484 | 490 | 21,000 |
1986/11/04 | 480 | 483 | 475 | 475 | 26,000 |
1986/11/01 | 482 | 482 | 470 | 470 | 41,000 |
1986/10/31 | 495 | 503 | 495 | 497 | 117,000 |
1986/10/30 | 485 | 495 | 485 | 491 | 59,000 |
1986/10/29 | 490 | 490 | 480 | 480 | 34,000 |
1986/10/28 | 475 | 480 | 475 | 480 | 11,000 |
1986/10/27 | 480 | 480 | 475 | 475 | 6,000 |
1986/10/25 | 465 | 474 | 465 | 474 | 28,000 |
1986/10/24 | 500 | 500 | 480 | 480 | 45,000 |
1986/10/23 | 494 | 495 | 489 | 490 | 117,000 |
1986/10/22 | 500 | 500 | 495 | 495 | 46,000 |
1986/10/21 | 500 | 500 | 495 | 495 | 63,000 |
1986/10/20 | 500 | 500 | 495 | 495 | 118,000 |
1986/10/17 | 465 | 470 | 465 | 470 | 17,000 |
1986/10/16 | 491 | 491 | 470 | 470 | 20,000 |
1986/10/15 | 492 | 492 | 490 | 491 | 26,000 |
1986/10/14 | 509 | 509 | 491 | 491 | 277,000 |
1986/10/13 | 510 | 510 | 501 | 501 | 10,000 |
1986/10/09 | 500 | 500 | 493 | 500 | 75,000 |
1986/10/08 | 495 | 500 | 492 | 500 | 26,000 |
1986/10/07 | 500 | 500 | 492 | 500 | 79,000 |
1986/10/06 | 490 | 500 | 490 | 500 | 67,000 |
1986/10/04 | 492 | 505 | 492 | 500 | 23,000 |
1986/10/03 | 501 | 515 | 490 | 490 | 58,000 |
1986/10/02 | 507 | 507 | 490 | 500 | 51,000 |
1986/10/01 | 500 | 522 | 500 | 505 | 56,000 |
1986/09/30 | 520 | 530 | 500 | 500 | 44,000 |
1986/09/29 | 550 | 550 | 546 | 550 | 12,000 |
1986/09/27 | 560 | 565 | 550 | 555 | 80,000 |
1986/09/26 | 561 | 565 | 555 | 560 | 63,000 |
1986/09/25 | 553 | 570 | 550 | 570 | 80,000 |
1986/09/24 | 570 | 570 | 555 | 555 | 39,000 |
1986/09/22 | 570 | 570 | 553 | 565 | 39,000 |
1986/09/19 | 555 | 555 | 550 | 555 | 32,000 |
1986/09/18 | 580 | 585 | 570 | 575 | 29,000 |
1986/09/17 | 562 | 580 | 560 | 580 | 61,000 |
1986/09/16 | 584 | 584 | 565 | 565 | 34,000 |
1986/09/12 | 582 | 583 | 579 | 583 | 43,000 |
1986/09/11 | 600 | 600 | 583 | 583 | 70,000 |
1986/09/10 | 593 | 593 | 580 | 581 | 48,000 |
1986/09/09 | 593 | 595 | 590 | 593 | 18,000 |
1986/09/08 | 601 | 610 | 600 | 600 | 21,000 |
1986/09/06 | 606 | 608 | 600 | 600 | 22,000 |
1986/09/05 | 600 | 620 | 600 | 610 | 70,000 |
1986/09/04 | 620 | 625 | 600 | 600 | 46,000 |
1986/09/03 | 630 | 630 | 610 | 630 | 91,000 |
1986/09/02 | 629 | 640 | 620 | 635 | 280,000 |
1986/09/01 | 610 | 631 | 605 | 619 | 111,000 |
1986/08/30 | 556 | 556 | 556 | 556 | 4,000 |
1986/08/29 | 560 | 560 | 555 | 555 | 16,000 |
1986/08/28 | 570 | 580 | 555 | 555 | 38,000 |
1986/08/27 | 560 | 570 | 558 | 560 | 107,000 |
1986/08/26 | 561 | 565 | 550 | 560 | 29,000 |
1986/08/25 | 555 | 555 | 555 | 555 | 4,000 |
1986/08/23 | 556 | 556 | 550 | 550 | 6,000 |
1986/08/22 | 560 | 560 | 555 | 556 | 26,000 |
1986/08/21 | 570 | 570 | 555 | 560 | 21,000 |
1986/08/20 | 580 | 580 | 570 | 580 | 39,000 |
1986/08/19 | 600 | 600 | 580 | 580 | 28,000 |
1986/08/18 | 600 | 605 | 600 | 600 | 28,000 |
1986/08/15 | 590 | 604 | 590 | 590 | 27,000 |
1986/08/14 | 585 | 585 | 585 | 585 | 16,000 |
1986/08/13 | 601 | 601 | 581 | 581 | 33,000 |
1986/08/12 | 571 | 571 | 570 | 570 | 10,000 |
1986/08/11 | 570 | 571 | 570 | 570 | 14,000 |
1986/08/08 | 560 | 580 | 559 | 570 | 21,000 |
1986/08/07 | 570 | 570 | 570 | 570 | 17,000 |
1986/08/06 | 592 | 597 | 592 | 592 | 25,000 |
1986/08/05 | 600 | 605 | 590 | 590 | 19,000 |
1986/08/04 | 611 | 611 | 600 | 600 | 23,000 |
1986/08/02 | 610 | 610 | 600 | 610 | 20,000 |
1986/08/01 | 620 | 635 | 605 | 605 | 90,000 |
1986/07/31 | 620 | 625 | 620 | 625 | 35,000 |
1986/07/30 | 610 | 625 | 595 | 598 | 95,000 |
1986/07/29 | 601 | 601 | 600 | 600 | 23,000 |
1986/07/28 | 603 | 603 | 595 | 600 | 56,000 |
1986/07/26 | 616 | 616 | 599 | 601 | 38,000 |
1986/07/25 | 620 | 630 | 616 | 616 | 48,000 |
1986/07/24 | 616 | 626 | 616 | 620 | 53,000 |
1986/07/23 | 627 | 631 | 615 | 621 | 73,000 |
1986/07/22 | 630 | 630 | 620 | 620 | 14,000 |
1986/07/21 | 635 | 640 | 620 | 620 | 44,000 |
1986/07/19 | 630 | 630 | 622 | 626 | 31,000 |
1986/07/18 | 621 | 630 | 621 | 630 | 35,000 |
1986/07/17 | 630 | 630 | 620 | 620 | 36,000 |
1986/07/16 | 633 | 633 | 625 | 630 | 43,000 |
1986/07/15 | 626 | 633 | 624 | 630 | 34,000 |
1986/07/14 | 621 | 630 | 610 | 610 | 24,000 |
1986/07/11 | 630 | 635 | 617 | 630 | 85,000 |
1986/07/10 | 635 | 640 | 627 | 629 | 36,000 |
1986/07/09 | 652 | 656 | 627 | 631 | 94,000 |
1986/07/08 | 654 | 654 | 645 | 652 | 105,000 |
1986/07/07 | 649 | 665 | 649 | 660 | 64,000 |
1986/07/05 | 621 | 640 | 621 | 631 | 28,000 |
1986/07/04 | 630 | 632 | 630 | 630 | 48,000 |
1986/07/03 | 645 | 650 | 635 | 640 | 108,000 |
1986/07/02 | 637 | 650 | 635 | 640 | 76,000 |
1986/07/01 | 655 | 655 | 637 | 637 | 55,000 |
1986/06/30 | 625 | 650 | 625 | 650 | 71,000 |
1986/06/28 | 635 | 637 | 625 | 625 | 23,000 |
1986/06/27 | 648 | 653 | 620 | 620 | 109,000 |
1986/06/26 | 665 | 668 | 639 | 668 | 289,000 |
1986/06/25 | 611 | 655 | 611 | 654 | 172,000 |
1986/06/24 | 595 | 600 | 595 | 595 | 30,000 |
1986/06/23 | 596 | 600 | 590 | 590 | 20,000 |
1986/06/21 | 590 | 595 | 590 | 590 | 16,000 |
1986/06/20 | 600 | 604 | 590 | 600 | 47,000 |
1986/06/19 | 600 | 600 | 590 | 600 | 59,000 |
1986/06/18 | 600 | 600 | 596 | 600 | 52,000 |
1986/06/17 | 606 | 610 | 595 | 600 | 28,000 |
1986/06/16 | 607 | 610 | 606 | 606 | 26,000 |
1986/06/13 | 600 | 607 | 600 | 607 | 53,000 |
1986/06/12 | 591 | 600 | 590 | 600 | 28,000 |
1986/06/11 | 600 | 601 | 590 | 590 | 30,000 |
1986/06/10 | 601 | 601 | 600 | 600 | 59,000 |
1986/06/09 | 605 | 605 | 600 | 600 | 15,000 |
1986/06/07 | 603 | 605 | 600 | 600 | 22,000 |
1986/06/06 | 602 | 605 | 595 | 605 | 21,000 |
1986/06/05 | 601 | 604 | 601 | 601 | 9,000 |
1986/06/04 | 608 | 610 | 600 | 601 | 36,000 |
1986/06/02 | 620 | 620 | 605 | 605 | 34,000 |
1986/05/31 | 611 | 612 | 610 | 610 | 12,000 |
1986/05/30 | 608 | 610 | 605 | 610 | 50,000 |
1986/05/29 | 610 | 610 | 609 | 609 | 15,000 |
1986/05/28 | 650 | 650 | 640 | 644 | 18,000 |
1986/05/27 | 645 | 650 | 639 | 640 | 31,000 |
1986/05/24 | 605 | 610 | 605 | 605 | 30,000 |
1986/05/23 | 625 | 630 | 625 | 630 | 31,000 |
1986/05/22 | 630 | 630 | 625 | 625 | 31,000 |
1986/05/21 | 606 | 610 | 600 | 610 | 48,000 |
1986/05/20 | 604 | 604 | 600 | 600 | 25,000 |
1986/05/19 | 629 | 630 | 602 | 606 | 19,000 |
1986/05/17 | 611 | 630 | 610 | 630 | 16,000 |
1986/05/16 | 610 | 620 | 610 | 610 | 22,000 |
1986/05/15 | 610 | 620 | 610 | 611 | 23,000 |
1986/05/14 | 611 | 611 | 610 | 611 | 43,000 |
1986/05/13 | 630 | 631 | 621 | 621 | 25,000 |
1986/05/12 | 640 | 640 | 630 | 630 | 43,000 |
1986/05/09 | 641 | 645 | 638 | 638 | 116,000 |
1986/05/08 | 645 | 650 | 630 | 640 | 71,000 |
1986/05/07 | 660 | 670 | 630 | 630 | 65,000 |
1986/05/06 | 640 | 662 | 640 | 650 | 101,000 |
1986/05/02 | 616 | 640 | 616 | 635 | 37,000 |
1986/05/01 | 615 | 615 | 600 | 610 | 52,000 |
1986/04/30 | 610 | 620 | 610 | 610 | 26,000 |
1986/04/28 | 624 | 624 | 605 | 614 | 32,000 |
1986/04/25 | 640 | 640 | 625 | 640 | 29,000 |
1986/04/24 | 660 | 660 | 639 | 645 | 31,000 |
1986/04/23 | 608 | 650 | 605 | 650 | 44,000 |
1986/04/22 | 623 | 623 | 610 | 610 | 23,000 |
1986/04/21 | 640 | 640 | 620 | 620 | 43,000 |
1986/04/18 | 635 | 640 | 629 | 640 | 63,000 |
1986/04/17 | 638 | 640 | 629 | 630 | 42,000 |
1986/04/16 | 657 | 657 | 634 | 645 | 49,000 |
1986/04/15 | 655 | 667 | 654 | 657 | 45,000 |
1986/04/14 | 669 | 669 | 655 | 655 | 40,000 |
1986/04/11 | 660 | 670 | 655 | 670 | 55,000 |
1986/04/10 | 659 | 670 | 657 | 670 | 25,000 |
1986/04/09 | 657 | 670 | 657 | 670 | 25,000 |
1986/04/08 | 668 | 670 | 662 | 670 | 40,000 |
1986/04/07 | 670 | 685 | 670 | 672 | 96,000 |
1986/04/05 | 679 | 684 | 670 | 676 | 46,000 |
1986/04/04 | 701 | 718 | 679 | 689 | 553,000 |
1986/04/03 | 650 | 700 | 650 | 699 | 55,000 |
1986/04/02 | 630 | 665 | 630 | 665 | 93,000 |
1986/04/01 | 665 | 670 | 660 | 665 | 120,000 |
1986/03/31 | 710 | 710 | 690 | 695 | 115,000 |
1986/03/29 | 737 | 738 | 715 | 719 | 115,000 |
1986/03/28 | 720 | 739 | 695 | 738 | 431,000 |
1986/03/27 | 726 | 730 | 699 | 730 | 463,000 |
1986/03/26 | 760 | 760 | 723 | 752 | 1,731,000 |
1986/03/25 | 764 | 764 | 764 | 764 | 5,233,000 |
1986/03/24 | 612 | 665 | 612 | 664 | 766,000 |
1986/03/22 | 600 | 612 | 600 | 612 | 162,000 |
1986/03/20 | 599 | 608 | 591 | 600 | 100,000 |
1986/03/19 | 600 | 600 | 578 | 597 | 60,000 |
1986/03/18 | 595 | 610 | 595 | 599 | 175,000 |
1986/03/17 | 590 | 590 | 570 | 589 | 53,000 |
1986/03/15 | 580 | 580 | 565 | 580 | 19,000 |
1986/03/14 | 580 | 580 | 560 | 565 | 78,000 |
1986/03/13 | 589 | 595 | 570 | 570 | 83,000 |
1986/03/12 | 555 | 589 | 555 | 575 | 33,000 |
1986/03/11 | 565 | 565 | 550 | 565 | 50,000 |
1986/03/10 | 570 | 570 | 555 | 560 | 42,000 |
1986/03/07 | 561 | 583 | 561 | 565 | 78,000 |
1986/03/06 | 570 | 570 | 565 | 570 | 90,000 |
1986/03/05 | 593 | 596 | 563 | 565 | 76,000 |
1986/03/04 | 609 | 609 | 590 | 590 | 38,000 |
1986/03/03 | 610 | 620 | 610 | 611 | 52,000 |
1986/03/01 | 590 | 608 | 590 | 608 | 86,000 |
1986/02/28 | 600 | 600 | 585 | 588 | 78,000 |
1986/02/27 | 610 | 610 | 590 | 600 | 205,000 |
1986/02/26 | 631 | 635 | 610 | 610 | 79,000 |
1986/02/25 | 650 | 650 | 615 | 615 | 126,000 |
1986/02/24 | 620 | 649 | 611 | 640 | 360,000 |
1986/02/22 | 610 | 611 | 590 | 600 | 125,000 |
1986/02/21 | 620 | 620 | 600 | 600 | 105,000 |
1986/02/20 | 629 | 638 | 604 | 610 | 413,000 |
1986/02/19 | 575 | 603 | 575 | 603 | 236,000 |
1986/02/18 | 585 | 595 | 573 | 573 | 221,000 |
1986/02/17 | 569 | 599 | 568 | 570 | 235,000 |
1986/02/15 | 560 | 569 | 559 | 569 | 37,000 |
1986/02/14 | 540 | 556 | 531 | 541 | 97,000 |
1986/02/13 | 579 | 580 | 540 | 540 | 177,000 |
1986/02/12 | 535 | 573 | 530 | 570 | 327,000 |
1986/02/10 | 525 | 535 | 517 | 535 | 82,000 |
1986/02/07 | 516 | 525 | 510 | 520 | 96,000 |
1986/02/06 | 529 | 531 | 520 | 526 | 144,000 |
1986/02/05 | 542 | 549 | 520 | 530 | 133,000 |
1986/02/04 | 558 | 574 | 540 | 541 | 402,000 |
1986/02/03 | 526 | 538 | 524 | 538 | 532,000 |
1986/02/01 | 487 | 515 | 480 | 515 | 204,000 |
1986/01/31 | 474 | 489 | 474 | 489 | 266,000 |
1986/01/30 | 455 | 476 | 455 | 461 | 201,000 |
1986/01/29 | 445 | 462 | 440 | 450 | 129,000 |
1986/01/28 | 448 | 451 | 441 | 448 | 39,000 |
1986/01/27 | 450 | 460 | 450 | 453 | 46,000 |
1986/01/25 | 439 | 450 | 439 | 450 | 34,000 |
1986/01/24 | 454 | 454 | 436 | 444 | 55,000 |
1986/01/23 | 456 | 460 | 454 | 454 | 67,000 |
1986/01/22 | 459 | 459 | 446 | 446 | 71,000 |
1986/01/21 | 457 | 480 | 457 | 457 | 162,000 |
1986/01/20 | 439 | 459 | 439 | 457 | 86,000 |
1986/01/18 | 432 | 439 | 432 | 439 | 18,000 |
1986/01/17 | 430 | 435 | 430 | 431 | 34,000 |
1986/01/16 | 436 | 437 | 430 | 435 | 35,000 |
1986/01/14 | 435 | 436 | 435 | 436 | 37,000 |
1986/01/13 | 432 | 445 | 432 | 439 | 28,000 |
1986/01/10 | 436 | 440 | 432 | 436 | 26,000 |
1986/01/09 | 435 | 435 | 431 | 432 | 26,000 |
1986/01/08 | 435 | 444 | 435 | 444 | 12,000 |
1986/01/07 | 439 | 439 | 430 | 431 | 15,000 |
1986/01/06 | 431 | 442 | 430 | 442 | 28,000 |
1986/01/04 | 439 | 439 | 430 | 431 | 8,000 |