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 |
---|---|---|---|---|---|
1987/12/28 | 731 | 731 | 709 | 725 | 46,000 |
1987/12/26 | 751 | 751 | 741 | 741 | 26,000 |
1987/12/25 | 800 | 800 | 781 | 781 | 178,000 |
1987/12/24 | 800 | 803 | 790 | 795 | 86,000 |
1987/12/23 | 790 | 798 | 790 | 790 | 90,000 |
1987/12/22 | 810 | 810 | 790 | 790 | 85,000 |
1987/12/21 | 810 | 818 | 795 | 800 | 147,000 |
1987/12/18 | 844 | 855 | 820 | 820 | 215,000 |
1987/12/17 | 880 | 894 | 840 | 860 | 961,000 |
1987/12/16 | 826 | 866 | 826 | 866 | 525,000 |
1987/12/15 | 754 | 780 | 754 | 766 | 252,000 |
1987/12/14 | 720 | 750 | 720 | 750 | 145,000 |
1987/12/11 | 712 | 720 | 692 | 701 | 83,000 |
1987/12/10 | 720 | 728 | 720 | 728 | 108,000 |
1987/12/09 | 715 | 730 | 710 | 730 | 55,000 |
1987/12/08 | 701 | 716 | 701 | 716 | 56,000 |
1987/12/07 | 690 | 704 | 690 | 704 | 14,000 |
1987/12/05 | 702 | 702 | 690 | 690 | 29,000 |
1987/12/04 | 700 | 705 | 685 | 701 | 51,000 |
1987/12/03 | 730 | 735 | 700 | 700 | 58,000 |
1987/12/02 | 690 | 730 | 690 | 730 | 36,000 |
1987/12/01 | 690 | 695 | 685 | 695 | 60,000 |
1987/11/30 | 700 | 700 | 690 | 690 | 88,000 |
1987/11/28 | 700 | 701 | 700 | 701 | 43,000 |
1987/11/27 | 690 | 700 | 690 | 700 | 143,000 |
1987/11/26 | 710 | 720 | 705 | 705 | 45,000 |
1987/11/25 | 709 | 710 | 690 | 690 | 92,000 |
1987/11/24 | 709 | 710 | 700 | 708 | 38,000 |
1987/11/20 | 705 | 708 | 700 | 708 | 89,000 |
1987/11/19 | 724 | 724 | 702 | 703 | 43,000 |
1987/11/18 | 705 | 720 | 705 | 720 | 33,000 |
1987/11/17 | 715 | 725 | 706 | 706 | 49,000 |
1987/11/16 | 719 | 725 | 705 | 705 | 49,000 |
1987/11/13 | 728 | 728 | 701 | 701 | 76,000 |
1987/11/12 | 691 | 717 | 691 | 700 | 52,000 |
1987/11/11 | 720 | 735 | 681 | 681 | 81,000 |
1987/11/10 | 750 | 750 | 730 | 730 | 47,000 |
1987/11/09 | 779 | 780 | 745 | 745 | 87,000 |
1987/11/07 | 766 | 780 | 766 | 780 | 23,000 |
1987/11/06 | 760 | 785 | 760 | 775 | 49,000 |
1987/11/05 | 776 | 785 | 757 | 770 | 68,000 |
1987/11/04 | 789 | 789 | 775 | 785 | 39,000 |
1987/11/02 | 757 | 785 | 750 | 785 | 176,000 |
1987/10/31 | 751 | 766 | 750 | 755 | 38,000 |
1987/10/30 | 761 | 770 | 750 | 750 | 68,000 |
1987/10/29 | 783 | 783 | 750 | 750 | 99,000 |
1987/10/28 | 760 | 800 | 760 | 780 | 144,000 |
1987/10/27 | 761 | 761 | 746 | 746 | 110,000 |
1987/10/26 | 800 | 800 | 749 | 775 | 90,000 |
1987/10/24 | 820 | 830 | 800 | 800 | 70,000 |
1987/10/23 | 820 | 845 | 810 | 810 | 106,000 |
1987/10/22 | 815 | 830 | 800 | 830 | 188,000 |
1987/10/21 | 742 | 800 | 741 | 775 | 187,000 |
1987/10/20 | 741 | 741 | 741 | 741 | 86,000 |
1987/10/19 | 850 | 852 | 841 | 841 | 124,000 |
1987/10/16 | 870 | 890 | 861 | 890 | 104,000 |
1987/10/15 | 881 | 881 | 870 | 870 | 98,000 |
1987/10/14 | 898 | 898 | 874 | 874 | 89,000 |
1987/10/13 | 890 | 900 | 878 | 878 | 141,000 |
1987/10/12 | 870 | 890 | 865 | 885 | 129,000 |
1987/10/09 | 898 | 900 | 860 | 860 | 102,000 |
1987/10/08 | 900 | 909 | 891 | 898 | 240,000 |
1987/10/07 | 850 | 871 | 842 | 860 | 96,000 |
1987/10/06 | 860 | 880 | 860 | 860 | 205,000 |
1987/10/05 | 858 | 880 | 850 | 858 | 135,000 |
1987/10/03 | 845 | 860 | 840 | 858 | 71,000 |
1987/10/02 | 860 | 860 | 835 | 835 | 99,000 |
1987/10/01 | 850 | 870 | 846 | 850 | 110,000 |
1987/09/30 | 899 | 900 | 870 | 880 | 116,000 |
1987/09/29 | 890 | 911 | 885 | 911 | 144,000 |
1987/09/28 | 890 | 915 | 885 | 890 | 183,000 |
1987/09/26 | 855 | 890 | 855 | 880 | 154,000 |
1987/09/25 | 820 | 850 | 810 | 845 | 171,000 |
1987/09/24 | 850 | 850 | 810 | 830 | 122,000 |
1987/09/22 | 805 | 830 | 802 | 830 | 276,000 |
1987/09/21 | 880 | 880 | 810 | 817 | 129,000 |
1987/09/18 | 880 | 890 | 859 | 860 | 194,000 |
1987/09/17 | 900 | 902 | 861 | 870 | 144,000 |
1987/09/16 | 920 | 930 | 902 | 920 | 96,000 |
1987/09/14 | 910 | 920 | 910 | 912 | 139,000 |
1987/09/11 | 885 | 950 | 885 | 910 | 201,000 |
1987/09/10 | 940 | 950 | 880 | 885 | 385,000 |
1987/09/09 | 1,000 | 1,000 | 950 | 950 | 227,000 |
1987/09/08 | 1,000 | 1,010 | 991 | 995 | 144,000 |
1987/09/07 | 1,020 | 1,050 | 990 | 1,020 | 363,000 |
1987/09/05 | 1,110 | 1,120 | 980 | 980 | 277,000 |
1987/09/04 | 1,060 | 1,120 | 1,000 | 1,110 | 770,000 |
1987/09/03 | 1,000 | 1,050 | 990 | 1,020 | 538,000 |
1987/09/02 | 970 | 1,030 | 961 | 990 | 513,000 |
1987/09/01 | 1,000 | 1,040 | 980 | 980 | 495,000 |
1987/08/31 | 1,040 | 1,050 | 1,020 | 1,020 | 339,000 |
1987/08/29 | 1,120 | 1,120 | 1,050 | 1,100 | 398,000 |
1987/08/28 | 1,090 | 1,100 | 1,050 | 1,080 | 981,000 |
1987/08/27 | 1,050 | 1,150 | 1,030 | 1,110 | 1,107,000 |
1987/08/26 | 1,070 | 1,070 | 1,020 | 1,030 | 580,000 |
1987/08/25 | 1,140 | 1,140 | 1,050 | 1,060 | 1,996,000 |
1987/08/24 | 1,020 | 1,080 | 1,020 | 1,080 | 1,302,000 |
1987/08/22 | 1,000 | 1,020 | 960 | 980 | 715,000 |
1987/08/21 | 1,040 | 1,060 | 995 | 998 | 3,425,000 |
1987/08/20 | 930 | 1,020 | 924 | 1,020 | 4,865,000 |
1987/08/19 | 860 | 920 | 860 | 920 | 1,123,000 |
1987/08/18 | 883 | 883 | 850 | 850 | 651,000 |
1987/08/17 | 890 | 900 | 860 | 879 | 1,365,000 |
1987/08/14 | 810 | 882 | 810 | 870 | 1,713,000 |
1987/08/13 | 810 | 815 | 805 | 810 | 324,000 |
1987/08/12 | 827 | 829 | 800 | 815 | 374,000 |
1987/08/11 | 810 | 847 | 807 | 817 | 1,407,000 |
1987/08/10 | 824 | 824 | 800 | 805 | 480,000 |
1987/08/07 | 830 | 830 | 807 | 819 | 1,093,000 |
1987/08/06 | 821 | 851 | 791 | 800 | 3,511,000 |
1987/08/05 | 741 | 821 | 735 | 821 | 3,653,000 |
1987/08/04 | 710 | 710 | 699 | 699 | 135,000 |
1987/08/03 | 700 | 710 | 700 | 710 | 72,000 |
1987/08/01 | 705 | 714 | 700 | 700 | 110,000 |
1987/07/31 | 716 | 720 | 705 | 705 | 114,000 |
1987/07/30 | 724 | 725 | 705 | 706 | 156,000 |
1987/07/29 | 744 | 745 | 720 | 725 | 429,000 |
1987/07/28 | 708 | 750 | 695 | 739 | 345,000 |
1987/07/27 | 693 | 709 | 693 | 709 | 108,000 |
1987/07/25 | 709 | 710 | 695 | 695 | 105,000 |
1987/07/24 | 700 | 720 | 690 | 690 | 248,000 |
1987/07/23 | 694 | 695 | 690 | 690 | 114,000 |
1987/07/22 | 700 | 702 | 692 | 692 | 123,000 |
1987/07/21 | 699 | 700 | 690 | 692 | 288,000 |
1987/07/20 | 730 | 730 | 700 | 700 | 186,000 |
1987/07/17 | 722 | 740 | 721 | 730 | 374,000 |
1987/07/16 | 752 | 752 | 720 | 720 | 789,000 |
1987/07/15 | 710 | 766 | 701 | 732 | 2,013,000 |
1987/07/14 | 709 | 720 | 697 | 700 | 231,000 |
1987/07/13 | 697 | 720 | 697 | 718 | 673,000 |
1987/07/10 | 681 | 700 | 680 | 694 | 444,000 |
1987/07/09 | 671 | 680 | 666 | 680 | 127,000 |
1987/07/08 | 690 | 700 | 670 | 680 | 164,000 |
1987/07/07 | 668 | 685 | 662 | 685 | 108,000 |
1987/07/06 | 690 | 700 | 668 | 670 | 195,000 |
1987/07/04 | 698 | 699 | 680 | 690 | 52,000 |
1987/07/03 | 709 | 709 | 685 | 692 | 360,000 |
1987/07/02 | 698 | 705 | 690 | 705 | 254,000 |
1987/07/01 | 680 | 690 | 657 | 680 | 202,000 |
1987/06/30 | 690 | 690 | 672 | 680 | 213,000 |
1987/06/29 | 710 | 719 | 686 | 698 | 358,000 |
1987/06/27 | 705 | 714 | 703 | 712 | 491,000 |
1987/06/26 | 715 | 719 | 702 | 702 | 558,000 |
1987/06/25 | 700 | 708 | 693 | 708 | 653,000 |
1987/06/24 | 685 | 690 | 675 | 680 | 219,000 |
1987/06/23 | 673 | 702 | 672 | 675 | 630,000 |
1987/06/22 | 725 | 736 | 683 | 683 | 1,009,000 |
1987/06/19 | 690 | 716 | 665 | 716 | 2,154,000 |
1987/06/18 | 649 | 680 | 645 | 680 | 780,000 |
1987/06/17 | 641 | 650 | 637 | 637 | 77,000 |
1987/06/16 | 649 | 649 | 636 | 640 | 113,000 |
1987/06/15 | 655 | 655 | 645 | 650 | 237,000 |
1987/06/12 | 668 | 668 | 635 | 642 | 170,000 |
1987/06/11 | 660 | 668 | 650 | 660 | 159,000 |
1987/06/10 | 650 | 659 | 646 | 656 | 150,000 |
1987/06/09 | 658 | 668 | 655 | 659 | 173,000 |
1987/06/08 | 679 | 679 | 663 | 668 | 367,000 |
1987/06/06 | 685 | 689 | 672 | 680 | 644,000 |
1987/06/05 | 660 | 680 | 655 | 680 | 1,248,000 |
1987/06/04 | 635 | 650 | 630 | 647 | 415,000 |
1987/06/03 | 630 | 631 | 615 | 615 | 252,000 |
1987/06/02 | 630 | 630 | 613 | 613 | 142,000 |
1987/06/01 | 620 | 630 | 620 | 625 | 141,000 |
1987/05/30 | 603 | 615 | 603 | 610 | 94,000 |
1987/05/29 | 602 | 615 | 601 | 606 | 78,000 |
1987/05/28 | 600 | 609 | 590 | 600 | 60,000 |
1987/05/27 | 590 | 605 | 590 | 600 | 38,000 |
1987/05/26 | 608 | 610 | 590 | 590 | 112,000 |
1987/05/25 | 610 | 618 | 601 | 607 | 53,000 |
1987/05/23 | 615 | 616 | 600 | 600 | 73,000 |
1987/05/22 | 615 | 616 | 600 | 615 | 82,000 |
1987/05/21 | 590 | 600 | 581 | 600 | 55,000 |
1987/05/20 | 590 | 595 | 560 | 570 | 173,000 |
1987/05/19 | 605 | 605 | 590 | 600 | 102,000 |
1987/05/18 | 615 | 616 | 600 | 600 | 66,000 |
1987/05/15 | 626 | 630 | 610 | 615 | 62,000 |
1987/05/14 | 596 | 620 | 596 | 620 | 74,000 |
1987/05/13 | 626 | 626 | 606 | 606 | 87,000 |
1987/05/12 | 630 | 630 | 616 | 626 | 62,000 |
1987/05/11 | 630 | 635 | 625 | 625 | 68,000 |
1987/05/08 | 633 | 635 | 612 | 630 | 142,000 |
1987/05/07 | 638 | 643 | 626 | 634 | 79,000 |
1987/05/06 | 645 | 645 | 630 | 635 | 115,000 |
1987/05/02 | 611 | 650 | 611 | 635 | 140,000 |
1987/05/01 | 610 | 610 | 605 | 605 | 48,000 |
1987/04/30 | 586 | 600 | 580 | 580 | 50,000 |
1987/04/28 | 600 | 603 | 580 | 585 | 102,000 |
1987/04/27 | 611 | 623 | 600 | 600 | 89,000 |
1987/04/25 | 621 | 630 | 611 | 611 | 77,000 |
1987/04/24 | 621 | 629 | 611 | 611 | 112,000 |
1987/04/23 | 640 | 640 | 615 | 620 | 151,000 |
1987/04/22 | 640 | 652 | 618 | 630 | 273,000 |
1987/04/21 | 636 | 646 | 630 | 640 | 220,000 |
1987/04/20 | 650 | 659 | 645 | 645 | 215,000 |
1987/04/17 | 635 | 650 | 630 | 646 | 240,000 |
1987/04/16 | 614 | 634 | 614 | 625 | 331,000 |
1987/04/15 | 630 | 636 | 605 | 614 | 416,000 |
1987/04/14 | 616 | 635 | 610 | 630 | 284,000 |
1987/04/13 | 632 | 632 | 610 | 610 | 119,000 |
1987/04/10 | 635 | 645 | 620 | 622 | 488,000 |
1987/04/09 | 649 | 665 | 635 | 635 | 1,005,000 |
1987/04/08 | 620 | 645 | 615 | 635 | 825,000 |
1987/04/07 | 635 | 635 | 620 | 620 | 815,000 |
1987/04/06 | 613 | 638 | 607 | 629 | 1,136,000 |
1987/04/04 | 593 | 598 | 583 | 593 | 345,000 |
1987/04/03 | 591 | 595 | 581 | 585 | 305,000 |
1987/04/02 | 590 | 599 | 581 | 581 | 467,000 |
1987/04/01 | 559 | 590 | 555 | 580 | 369,000 |
1987/03/31 | 558 | 560 | 551 | 559 | 183,000 |
1987/03/30 | 578 | 580 | 560 | 568 | 284,000 |
1987/03/28 | 573 | 581 | 571 | 578 | 192,000 |
1987/03/27 | 577 | 577 | 565 | 570 | 329,000 |
1987/03/26 | 589 | 589 | 567 | 567 | 170,000 |
1987/03/25 | 579 | 579 | 571 | 579 | 304,000 |
1987/03/24 | 578 | 590 | 565 | 569 | 350,000 |
1987/03/23 | 565 | 580 | 565 | 575 | 3,135,000 |
1987/03/20 | 571 | 572 | 560 | 565 | 72,000 |
1987/03/19 | 561 | 572 | 560 | 566 | 67,000 |
1987/03/18 | 560 | 560 | 550 | 555 | 138,000 |
1987/03/17 | 545 | 546 | 542 | 545 | 145,000 |
1987/03/16 | 545 | 549 | 544 | 544 | 96,000 |
1987/03/13 | 545 | 550 | 540 | 544 | 105,000 |
1987/03/12 | 555 | 561 | 540 | 549 | 185,000 |
1987/03/11 | 570 | 570 | 560 | 560 | 98,000 |
1987/03/10 | 580 | 581 | 570 | 570 | 39,000 |
1987/03/09 | 565 | 580 | 560 | 570 | 48,000 |
1987/03/07 | 560 | 573 | 560 | 573 | 29,000 |
1987/03/06 | 573 | 573 | 560 | 560 | 94,000 |
1987/03/05 | 571 | 575 | 570 | 573 | 44,000 |
1987/03/04 | 590 | 590 | 570 | 570 | 83,000 |
1987/03/03 | 589 | 590 | 585 | 586 | 52,000 |
1987/03/02 | 581 | 590 | 580 | 587 | 55,000 |
1987/02/28 | 581 | 590 | 580 | 580 | 39,000 |
1987/02/27 | 585 | 585 | 575 | 580 | 64,000 |
1987/02/26 | 596 | 596 | 590 | 590 | 47,000 |
1987/02/25 | 610 | 610 | 595 | 600 | 114,000 |
1987/02/24 | 633 | 640 | 605 | 605 | 142,000 |
1987/02/23 | 605 | 629 | 600 | 629 | 140,000 |
1987/02/20 | 581 | 608 | 581 | 590 | 104,000 |
1987/02/19 | 578 | 578 | 570 | 578 | 72,000 |
1987/02/18 | 571 | 578 | 570 | 578 | 33,000 |
1987/02/17 | 577 | 578 | 570 | 570 | 27,000 |
1987/02/16 | 591 | 591 | 574 | 581 | 41,000 |
1987/02/13 | 595 | 600 | 590 | 596 | 122,000 |
1987/02/12 | 596 | 600 | 595 | 600 | 54,000 |
1987/02/10 | 608 | 613 | 595 | 595 | 49,000 |
1987/02/09 | 609 | 615 | 600 | 605 | 26,000 |
1987/02/07 | 609 | 609 | 600 | 609 | 28,000 |
1987/02/06 | 610 | 610 | 591 | 599 | 76,000 |
1987/02/05 | 620 | 620 | 610 | 610 | 58,000 |
1987/02/04 | 620 | 630 | 610 | 610 | 85,000 |
1987/02/03 | 603 | 607 | 595 | 598 | 117,000 |
1987/02/02 | 627 | 635 | 593 | 618 | 145,000 |
1987/01/31 | 627 | 635 | 624 | 635 | 116,000 |
1987/01/30 | 644 | 655 | 635 | 637 | 140,000 |
1987/01/29 | 670 | 672 | 649 | 664 | 248,000 |
1987/01/28 | 675 | 675 | 665 | 670 | 725,000 |
1987/01/27 | 669 | 677 | 660 | 665 | 1,082,000 |
1987/01/26 | 639 | 654 | 637 | 649 | 1,224,000 |
1987/01/24 | 630 | 640 | 629 | 631 | 368,000 |
1987/01/23 | 620 | 628 | 616 | 625 | 208,000 |
1987/01/22 | 626 | 629 | 620 | 620 | 356,000 |
1987/01/21 | 613 | 628 | 613 | 626 | 358,000 |
1987/01/20 | 592 | 601 | 592 | 597 | 69,000 |
1987/01/19 | 620 | 620 | 595 | 601 | 61,000 |
1987/01/16 | 600 | 618 | 592 | 610 | 193,000 |
1987/01/14 | 600 | 610 | 592 | 592 | 58,000 |
1987/01/13 | 600 | 600 | 590 | 595 | 53,000 |
1987/01/12 | 610 | 619 | 600 | 600 | 103,000 |
1987/01/09 | 616 | 620 | 605 | 605 | 382,000 |
1987/01/08 | 590 | 613 | 589 | 600 | 536,000 |
1987/01/07 | 584 | 591 | 575 | 580 | 126,000 |
1987/01/06 | 545 | 561 | 540 | 561 | 95,000 |
1987/01/05 | 550 | 550 | 550 | 550 | 3,000 |