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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,120 | 1,120 | 1,100 | 1,110 | 32,000 |
| 1989/12/28 | 1,130 | 1,130 | 1,100 | 1,110 | 92,000 |
| 1989/12/27 | 1,140 | 1,150 | 1,100 | 1,100 | 106,000 |
| 1989/12/26 | 1,140 | 1,140 | 1,120 | 1,130 | 51,000 |
| 1989/12/25 | 1,120 | 1,140 | 1,100 | 1,120 | 73,000 |
| 1989/12/22 | 1,140 | 1,140 | 1,130 | 1,140 | 77,000 |
| 1989/12/21 | 1,150 | 1,150 | 1,120 | 1,140 | 65,000 |
| 1989/12/20 | 1,140 | 1,160 | 1,130 | 1,140 | 71,000 |
| 1989/12/19 | 1,190 | 1,190 | 1,130 | 1,140 | 58,000 |
| 1989/12/18 | 1,170 | 1,200 | 1,150 | 1,190 | 114,000 |
| 1989/12/15 | 1,180 | 1,190 | 1,150 | 1,160 | 125,000 |
| 1989/12/14 | 1,160 | 1,170 | 1,120 | 1,150 | 104,000 |
| 1989/12/13 | 1,170 | 1,180 | 1,150 | 1,180 | 99,000 |
| 1989/12/12 | 1,180 | 1,190 | 1,160 | 1,180 | 78,000 |
| 1989/12/11 | 1,170 | 1,180 | 1,170 | 1,170 | 51,000 |
| 1989/12/08 | 1,230 | 1,230 | 1,160 | 1,200 | 145,000 |
| 1989/12/07 | 1,230 | 1,230 | 1,200 | 1,210 | 118,000 |
| 1989/12/06 | 1,230 | 1,240 | 1,200 | 1,210 | 196,000 |
| 1989/12/05 | 1,260 | 1,260 | 1,220 | 1,230 | 793,000 |
| 1989/12/04 | 1,190 | 1,250 | 1,180 | 1,240 | 895,000 |
| 1989/12/01 | 1,130 | 1,180 | 1,120 | 1,170 | 553,000 |
| 1989/11/30 | 1,130 | 1,130 | 1,120 | 1,130 | 96,000 |
| 1989/11/29 | 1,130 | 1,140 | 1,110 | 1,110 | 125,000 |
| 1989/11/28 | 1,090 | 1,100 | 1,080 | 1,100 | 121,000 |
| 1989/11/27 | 1,120 | 1,120 | 1,090 | 1,100 | 100,000 |
| 1989/11/24 | 1,110 | 1,120 | 1,100 | 1,100 | 160,000 |
| 1989/11/22 | 1,120 | 1,120 | 1,100 | 1,110 | 66,000 |
| 1989/11/21 | 1,130 | 1,130 | 1,100 | 1,100 | 72,000 |
| 1989/11/20 | 1,130 | 1,130 | 1,120 | 1,120 | 59,000 |
| 1989/11/17 | 1,110 | 1,120 | 1,110 | 1,110 | 49,000 |
| 1989/11/16 | 1,090 | 1,150 | 1,090 | 1,110 | 94,000 |
| 1989/11/15 | 1,110 | 1,140 | 1,100 | 1,100 | 72,000 |
| 1989/11/14 | 1,130 | 1,170 | 1,120 | 1,150 | 518,000 |
| 1989/11/13 | 1,100 | 1,130 | 1,090 | 1,130 | 335,000 |
| 1989/11/10 | 1,080 | 1,080 | 1,060 | 1,080 | 100,000 |
| 1989/11/09 | 1,090 | 1,110 | 1,080 | 1,080 | 73,000 |
| 1989/11/08 | 1,060 | 1,130 | 1,050 | 1,100 | 162,000 |
| 1989/11/07 | 1,050 | 1,070 | 1,050 | 1,060 | 24,000 |
| 1989/11/06 | 1,090 | 1,090 | 1,050 | 1,050 | 56,000 |
| 1989/11/02 | 1,050 | 1,070 | 1,040 | 1,050 | 84,000 |
| 1989/11/01 | 1,080 | 1,090 | 1,040 | 1,040 | 167,000 |
| 1989/10/31 | 1,060 | 1,070 | 1,040 | 1,040 | 98,000 |
| 1989/10/30 | 1,100 | 1,110 | 1,070 | 1,100 | 68,000 |
| 1989/10/27 | 1,110 | 1,120 | 1,070 | 1,070 | 89,000 |
| 1989/10/26 | 1,120 | 1,120 | 1,090 | 1,100 | 199,000 |
| 1989/10/25 | 1,130 | 1,130 | 1,100 | 1,100 | 288,000 |
| 1989/10/24 | 1,120 | 1,130 | 1,120 | 1,130 | 150,000 |
| 1989/10/23 | 1,120 | 1,130 | 1,100 | 1,100 | 483,000 |
| 1989/10/20 | 1,100 | 1,100 | 1,050 | 1,050 | 306,000 |
| 1989/10/19 | 1,020 | 1,100 | 1,020 | 1,040 | 315,000 |
| 1989/10/18 | 1,070 | 1,080 | 1,030 | 1,040 | 112,000 |
| 1989/10/17 | 1,040 | 1,080 | 1,020 | 1,060 | 190,000 |
| 1989/10/16 | 986 | 1,050 | 986 | 1,020 | 55,000 |
| 1989/10/13 | 980 | 1,000 | 980 | 995 | 75,000 |
| 1989/10/12 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 |
| 1989/10/11 | 1,050 | 1,050 | 1,020 | 1,030 | 41,000 |
| 1989/10/09 | 1,050 | 1,080 | 1,020 | 1,050 | 74,000 |
| 1989/10/06 | 1,080 | 1,090 | 1,050 | 1,050 | 63,000 |
| 1989/10/05 | 1,090 | 1,100 | 1,080 | 1,080 | 66,000 |
| 1989/10/04 | 1,110 | 1,120 | 1,070 | 1,090 | 156,000 |
| 1989/10/03 | 1,110 | 1,150 | 1,110 | 1,140 | 535,000 |
| 1989/10/02 | 1,020 | 1,110 | 1,000 | 1,090 | 309,000 |
| 1989/09/29 | 991 | 1,010 | 990 | 1,000 | 223,000 |
| 1989/09/28 | 986 | 990 | 986 | 990 | 49,000 |
| 1989/09/27 | 1,000 | 1,010 | 989 | 989 | 150,000 |
| 1989/09/26 | 1,020 | 1,020 | 1,010 | 1,010 | 78,000 |
| 1989/09/25 | 1,000 | 1,020 | 1,000 | 1,020 | 22,000 |
| 1989/09/22 | 981 | 985 | 978 | 978 | 66,000 |
| 1989/09/21 | 982 | 1,000 | 980 | 981 | 64,000 |
| 1989/09/20 | 996 | 999 | 980 | 981 | 58,000 |
| 1989/09/19 | 999 | 1,010 | 992 | 992 | 80,000 |
| 1989/09/18 | 1,000 | 1,000 | 992 | 999 | 10,000 |
| 1989/09/14 | 990 | 995 | 975 | 991 | 42,000 |
| 1989/09/13 | 990 | 990 | 980 | 980 | 43,000 |
| 1989/09/12 | 995 | 1,000 | 980 | 980 | 33,000 |
| 1989/09/11 | 977 | 995 | 960 | 995 | 44,000 |
| 1989/09/08 | 980 | 981 | 977 | 977 | 77,000 |
| 1989/09/07 | 996 | 996 | 980 | 990 | 77,000 |
| 1989/09/06 | 1,000 | 1,000 | 996 | 996 | 28,000 |
| 1989/09/05 | 1,020 | 1,020 | 995 | 996 | 35,000 |
| 1989/09/04 | 1,000 | 1,020 | 995 | 1,020 | 47,000 |
| 1989/09/01 | 981 | 1,000 | 981 | 995 | 28,000 |
| 1989/08/31 | 1,010 | 1,010 | 981 | 981 | 38,000 |
| 1989/08/30 | 981 | 1,010 | 981 | 1,010 | 42,000 |
| 1989/08/29 | 980 | 993 | 979 | 979 | 63,000 |
| 1989/08/28 | 1,010 | 1,020 | 990 | 1,020 | 41,000 |
| 1989/08/25 | 1,010 | 1,020 | 1,010 | 1,020 | 30,000 |
| 1989/08/24 | 999 | 1,040 | 996 | 1,010 | 32,000 |
| 1989/08/23 | 999 | 1,010 | 999 | 999 | 24,000 |
| 1989/08/22 | 1,000 | 1,010 | 995 | 999 | 45,000 |
| 1989/08/21 | 1,020 | 1,020 | 1,000 | 1,020 | 27,000 |
| 1989/08/18 | 1,030 | 1,050 | 1,000 | 1,040 | 40,000 |
| 1989/08/17 | 1,010 | 1,030 | 1,000 | 1,030 | 59,000 |
| 1989/08/16 | 1,000 | 1,010 | 995 | 1,010 | 90,000 |
| 1989/08/15 | 999 | 1,000 | 994 | 1,000 | 46,000 |
| 1989/08/14 | 990 | 990 | 990 | 990 | 12,000 |
| 1989/08/11 | 1,000 | 1,050 | 1,000 | 1,050 | 58,000 |
| 1989/08/10 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 |
| 1989/08/09 | 1,020 | 1,050 | 1,010 | 1,010 | 76,000 |
| 1989/08/08 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
| 1989/08/07 | 1,030 | 1,030 | 1,020 | 1,020 | 60,000 |
| 1989/08/04 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 |
| 1989/08/03 | 1,060 | 1,060 | 1,000 | 1,000 | 107,000 |
| 1989/08/02 | 1,050 | 1,070 | 1,050 | 1,060 | 81,000 |
| 1989/08/01 | 1,040 | 1,060 | 1,040 | 1,050 | 84,000 |
| 1989/07/31 | 1,050 | 1,060 | 1,030 | 1,030 | 66,000 |
| 1989/07/28 | 1,050 | 1,080 | 1,040 | 1,050 | 123,000 |
| 1989/07/27 | 1,050 | 1,050 | 1,040 | 1,050 | 94,000 |
| 1989/07/26 | 1,040 | 1,070 | 1,040 | 1,050 | 97,000 |
| 1989/07/25 | 985 | 1,060 | 985 | 1,030 | 127,000 |
| 1989/07/24 | 980 | 990 | 980 | 980 | 16,000 |
| 1989/07/21 | 972 | 980 | 963 | 980 | 82,000 |
| 1989/07/20 | 983 | 989 | 955 | 962 | 70,000 |
| 1989/07/19 | 981 | 995 | 981 | 982 | 11,000 |
| 1989/07/18 | 992 | 992 | 981 | 981 | 21,000 |
| 1989/07/17 | 990 | 990 | 982 | 990 | 16,000 |
| 1989/07/14 | 983 | 985 | 965 | 980 | 59,000 |
| 1989/07/13 | 980 | 998 | 980 | 980 | 85,000 |
| 1989/07/12 | 1,000 | 1,000 | 995 | 995 | 26,000 |
| 1989/07/11 | 980 | 985 | 980 | 985 | 32,000 |
| 1989/07/10 | 1,000 | 1,010 | 990 | 1,000 | 36,000 |
| 1989/07/07 | 1,000 | 1,010 | 1,000 | 1,000 | 34,000 |
| 1989/07/06 | 1,010 | 1,010 | 993 | 1,000 | 57,000 |
| 1989/07/05 | 1,000 | 1,010 | 990 | 1,010 | 70,000 |
| 1989/07/04 | 1,000 | 1,010 | 1,000 | 1,000 | 63,000 |
| 1989/07/03 | 993 | 1,000 | 993 | 1,000 | 24,000 |
| 1989/06/30 | 995 | 995 | 992 | 992 | 50,000 |
| 1989/06/29 | 992 | 1,000 | 990 | 990 | 87,000 |
| 1989/06/28 | 1,000 | 1,020 | 980 | 990 | 58,000 |
| 1989/06/27 | 1,000 | 1,020 | 1,000 | 1,000 | 60,000 |
| 1989/06/26 | 1,000 | 1,000 | 996 | 1,000 | 49,000 |
| 1989/06/23 | 1,000 | 1,010 | 976 | 976 | 77,000 |
| 1989/06/22 | 970 | 1,000 | 970 | 1,000 | 32,000 |
| 1989/06/21 | 967 | 970 | 950 | 970 | 94,000 |
| 1989/06/20 | 957 | 982 | 957 | 965 | 44,000 |
| 1989/06/19 | 960 | 960 | 950 | 955 | 45,000 |
| 1989/06/16 | 952 | 965 | 940 | 950 | 42,000 |
| 1989/06/15 | 980 | 980 | 950 | 950 | 44,000 |
| 1989/06/14 | 998 | 998 | 980 | 980 | 26,000 |
| 1989/06/13 | 1,010 | 1,020 | 1,000 | 1,000 | 46,000 |
| 1989/06/12 | 1,010 | 1,020 | 1,000 | 1,000 | 52,000 |
| 1989/06/09 | 1,030 | 1,030 | 1,010 | 1,010 | 37,000 |
| 1989/06/08 | 1,020 | 1,030 | 1,020 | 1,030 | 20,000 |
| 1989/06/07 | 1,020 | 1,030 | 1,010 | 1,010 | 55,000 |
| 1989/06/06 | 1,030 | 1,030 | 1,010 | 1,030 | 27,000 |
| 1989/06/05 | 1,030 | 1,030 | 1,010 | 1,010 | 32,000 |
| 1989/06/02 | 1,040 | 1,050 | 1,020 | 1,030 | 42,000 |
| 1989/06/01 | 1,070 | 1,070 | 1,010 | 1,050 | 54,000 |
| 1989/05/31 | 1,070 | 1,090 | 1,070 | 1,080 | 33,000 |
| 1989/05/30 | 1,090 | 1,100 | 1,060 | 1,090 | 69,000 |
| 1989/05/29 | 1,100 | 1,120 | 1,080 | 1,100 | 257,000 |
| 1989/05/26 | 1,080 | 1,090 | 1,060 | 1,090 | 96,000 |
| 1989/05/25 | 1,090 | 1,090 | 1,060 | 1,080 | 130,000 |
| 1989/05/24 | 1,020 | 1,050 | 1,010 | 1,030 | 124,000 |
| 1989/05/23 | 1,020 | 1,020 | 1,010 | 1,010 | 61,000 |
| 1989/05/22 | 1,030 | 1,060 | 1,030 | 1,050 | 21,000 |
| 1989/05/19 | 1,020 | 1,050 | 1,020 | 1,050 | 33,000 |
| 1989/05/18 | 1,050 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1989/05/17 | 1,050 | 1,080 | 1,050 | 1,060 | 43,000 |
| 1989/05/16 | 1,050 | 1,090 | 1,010 | 1,090 | 98,000 |
| 1989/05/15 | 1,060 | 1,060 | 1,040 | 1,040 | 46,000 |
| 1989/05/12 | 1,060 | 1,080 | 1,050 | 1,050 | 89,000 |
| 1989/05/11 | 1,060 | 1,090 | 1,060 | 1,080 | 93,000 |
| 1989/05/10 | 1,070 | 1,090 | 1,050 | 1,060 | 82,000 |
| 1989/05/09 | 1,070 | 1,080 | 1,050 | 1,060 | 45,000 |
| 1989/05/08 | 1,080 | 1,080 | 1,050 | 1,060 | 54,000 |
| 1989/05/02 | 1,090 | 1,100 | 1,080 | 1,100 | 73,000 |
| 1989/05/01 | 1,090 | 1,100 | 1,060 | 1,060 | 102,000 |
| 1989/04/28 | 1,060 | 1,100 | 1,050 | 1,070 | 107,000 |
| 1989/04/27 | 1,100 | 1,100 | 1,060 | 1,060 | 64,000 |
| 1989/04/26 | 1,130 | 1,140 | 1,070 | 1,100 | 219,000 |
| 1989/04/25 | 1,060 | 1,110 | 1,050 | 1,110 | 260,000 |
| 1989/04/24 | 1,090 | 1,110 | 1,060 | 1,080 | 105,000 |
| 1989/04/21 | 1,020 | 1,080 | 1,010 | 1,080 | 172,000 |
| 1989/04/20 | 1,020 | 1,030 | 1,010 | 1,020 | 84,000 |
| 1989/04/19 | 1,040 | 1,050 | 1,030 | 1,030 | 85,000 |
| 1989/04/18 | 1,040 | 1,060 | 1,040 | 1,050 | 40,000 |
| 1989/04/17 | 1,050 | 1,080 | 1,030 | 1,030 | 110,000 |
| 1989/04/14 | 1,080 | 1,090 | 1,030 | 1,040 | 170,000 |
| 1989/04/13 | 1,040 | 1,100 | 1,040 | 1,070 | 95,000 |
| 1989/04/12 | 1,070 | 1,070 | 1,040 | 1,050 | 90,000 |
| 1989/04/11 | 1,040 | 1,070 | 1,040 | 1,070 | 109,000 |
| 1989/04/10 | 1,100 | 1,100 | 1,050 | 1,060 | 95,000 |
| 1989/04/07 | 1,040 | 1,100 | 1,040 | 1,100 | 212,000 |
| 1989/04/06 | 1,110 | 1,110 | 1,060 | 1,060 | 221,000 |
| 1989/04/05 | 1,100 | 1,120 | 1,070 | 1,090 | 153,000 |
| 1989/04/04 | 1,110 | 1,170 | 1,100 | 1,150 | 215,000 |
| 1989/04/03 | 1,150 | 1,160 | 1,130 | 1,130 | 79,000 |
| 1989/03/31 | 1,140 | 1,200 | 1,120 | 1,180 | 207,000 |
| 1989/03/30 | 1,220 | 1,220 | 1,150 | 1,150 | 209,000 |
| 1989/03/29 | 1,180 | 1,210 | 1,150 | 1,200 | 391,000 |
| 1989/03/28 | 1,210 | 1,210 | 1,160 | 1,190 | 385,000 |
| 1989/03/27 | 1,160 | 1,230 | 1,140 | 1,170 | 479,000 |
| 1989/03/24 | 1,170 | 1,170 | 1,120 | 1,140 | 367,000 |
| 1989/03/23 | 1,250 | 1,270 | 1,180 | 1,190 | 696,000 |
| 1989/03/22 | 1,300 | 1,330 | 1,230 | 1,240 | 2,856,000 |
| 1989/03/20 | 1,120 | 1,260 | 1,100 | 1,200 | 3,702,000 |
| 1989/03/17 | 1,070 | 1,100 | 1,050 | 1,100 | 1,055,000 |
| 1989/03/16 | 1,020 | 1,070 | 1,010 | 1,030 | 755,000 |
| 1989/03/15 | 990 | 1,010 | 986 | 1,010 | 361,000 |
| 1989/03/14 | 985 | 985 | 974 | 985 | 145,000 |
| 1989/03/13 | 989 | 989 | 970 | 975 | 100,000 |
| 1989/03/10 | 980 | 986 | 960 | 960 | 168,000 |
| 1989/03/09 | 967 | 980 | 960 | 980 | 203,000 |
| 1989/03/08 | 950 | 967 | 945 | 967 | 123,000 |
| 1989/03/07 | 941 | 950 | 941 | 941 | 114,000 |
| 1989/03/06 | 941 | 950 | 933 | 933 | 105,000 |
| 1989/03/03 | 945 | 950 | 930 | 931 | 108,000 |
| 1989/03/02 | 911 | 945 | 910 | 935 | 81,000 |
| 1989/03/01 | 945 | 947 | 914 | 931 | 72,000 |
| 1989/02/28 | 955 | 960 | 945 | 955 | 87,000 |
| 1989/02/27 | 955 | 969 | 951 | 955 | 85,000 |
| 1989/02/23 | 961 | 980 | 950 | 980 | 159,000 |
| 1989/02/22 | 951 | 990 | 951 | 980 | 95,000 |
| 1989/02/21 | 980 | 990 | 950 | 975 | 98,000 |
| 1989/02/20 | 986 | 990 | 950 | 950 | 147,000 |
| 1989/02/17 | 986 | 990 | 980 | 986 | 175,000 |
| 1989/02/16 | 1,020 | 1,020 | 988 | 988 | 426,000 |
| 1989/02/15 | 960 | 1,000 | 960 | 980 | 126,000 |
| 1989/02/14 | 1,000 | 1,020 | 985 | 985 | 190,000 |
| 1989/02/13 | 996 | 1,050 | 985 | 1,000 | 453,000 |
| 1989/02/10 | 945 | 1,000 | 945 | 986 | 522,000 |
| 1989/02/09 | 970 | 980 | 950 | 955 | 305,000 |
| 1989/02/08 | 1,030 | 1,040 | 983 | 990 | 541,000 |
| 1989/02/07 | 1,060 | 1,080 | 1,020 | 1,030 | 1,939,000 |
| 1989/02/06 | 1,000 | 1,000 | 983 | 1,000 | 595,000 |
| 1989/02/03 | 990 | 1,010 | 950 | 983 | 1,132,000 |
| 1989/02/02 | 970 | 990 | 960 | 989 | 1,320,000 |
| 1989/02/01 | 920 | 930 | 916 | 919 | 194,000 |
| 1989/01/31 | 934 | 935 | 919 | 925 | 202,000 |
| 1989/01/30 | 940 | 948 | 930 | 935 | 386,000 |
| 1989/01/28 | 921 | 934 | 920 | 930 | 413,000 |
| 1989/01/27 | 910 | 935 | 910 | 930 | 576,000 |
| 1989/01/26 | 900 | 900 | 888 | 900 | 346,000 |
| 1989/01/25 | 891 | 898 | 890 | 893 | 203,000 |
| 1989/01/24 | 893 | 900 | 888 | 890 | 619,000 |
| 1989/01/23 | 898 | 898 | 880 | 885 | 707,000 |
| 1989/01/20 | 867 | 878 | 865 | 878 | 384,000 |
| 1989/01/19 | 845 | 855 | 845 | 852 | 360,000 |
| 1989/01/18 | 836 | 840 | 835 | 835 | 412,000 |
| 1989/01/17 | 835 | 840 | 824 | 826 | 95,000 |
| 1989/01/13 | 840 | 840 | 824 | 835 | 342,000 |
| 1989/01/12 | 845 | 845 | 835 | 840 | 247,000 |
| 1989/01/11 | 848 | 848 | 835 | 845 | 120,000 |
| 1989/01/10 | 829 | 850 | 822 | 850 | 84,000 |
| 1989/01/09 | 840 | 840 | 820 | 830 | 58,000 |
| 1989/01/06 | 836 | 840 | 836 | 840 | 27,000 |
| 1989/01/05 | 851 | 851 | 840 | 840 | 53,000 |
| 1989/01/04 | 843 | 859 | 843 | 847 | 17,000 |