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 |
|---|---|---|---|---|---|
| 1990/12/28 | 812 | 820 | 802 | 820 | 42,000 |
| 1990/12/27 | 823 | 832 | 815 | 820 | 75,000 |
| 1990/12/26 | 801 | 811 | 801 | 811 | 68,000 |
| 1990/12/25 | 860 | 860 | 830 | 831 | 43,000 |
| 1990/12/21 | 870 | 880 | 860 | 865 | 33,000 |
| 1990/12/20 | 900 | 901 | 880 | 880 | 45,000 |
| 1990/12/19 | 920 | 921 | 899 | 920 | 57,000 |
| 1990/12/18 | 903 | 920 | 899 | 899 | 31,000 |
| 1990/12/17 | 920 | 922 | 920 | 920 | 14,000 |
| 1990/12/14 | 950 | 960 | 930 | 930 | 75,000 |
| 1990/12/13 | 950 | 965 | 950 | 960 | 108,000 |
| 1990/12/12 | 930 | 945 | 930 | 941 | 40,000 |
| 1990/12/11 | 910 | 930 | 900 | 930 | 40,000 |
| 1990/12/10 | 930 | 930 | 900 | 910 | 76,000 |
| 1990/12/07 | 880 | 900 | 880 | 900 | 68,000 |
| 1990/12/06 | 810 | 830 | 800 | 830 | 96,000 |
| 1990/12/05 | 850 | 850 | 800 | 820 | 77,000 |
| 1990/12/04 | 880 | 880 | 830 | 830 | 65,000 |
| 1990/12/03 | 920 | 920 | 886 | 886 | 75,000 |
| 1990/11/30 | 840 | 890 | 840 | 876 | 111,000 |
| 1990/11/28 | 1,000 | 1,010 | 950 | 950 | 84,000 |
| 1990/11/27 | 1,010 | 1,010 | 990 | 990 | 33,000 |
| 1990/11/26 | 1,040 | 1,040 | 1,010 | 1,030 | 43,000 |
| 1990/11/22 | 991 | 1,040 | 991 | 1,040 | 37,000 |
| 1990/11/21 | 970 | 970 | 955 | 970 | 79,000 |
| 1990/11/20 | 1,020 | 1,030 | 980 | 981 | 80,000 |
| 1990/11/19 | 1,040 | 1,040 | 1,010 | 1,010 | 72,000 |
| 1990/11/16 | 1,000 | 1,030 | 990 | 1,000 | 251,000 |
| 1990/11/15 | 1,050 | 1,070 | 1,000 | 1,030 | 63,000 |
| 1990/11/14 | 1,060 | 1,090 | 1,030 | 1,070 | 168,000 |
| 1990/11/13 | 1,050 | 1,090 | 1,050 | 1,090 | 158,000 |
| 1990/11/09 | 1,010 | 1,020 | 965 | 990 | 278,000 |
| 1990/11/08 | 1,040 | 1,050 | 1,010 | 1,030 | 118,000 |
| 1990/11/07 | 1,030 | 1,080 | 1,020 | 1,080 | 102,000 |
| 1990/11/06 | 1,070 | 1,090 | 1,030 | 1,030 | 198,000 |
| 1990/11/05 | 1,100 | 1,140 | 1,070 | 1,070 | 100,000 |
| 1990/11/02 | 1,050 | 1,090 | 1,010 | 1,090 | 130,000 |
| 1990/11/01 | 1,090 | 1,090 | 1,050 | 1,050 | 152,000 |
| 1990/10/31 | 1,130 | 1,150 | 1,120 | 1,120 | 84,000 |
| 1990/10/30 | 1,150 | 1,180 | 1,140 | 1,150 | 40,000 |
| 1990/10/29 | 1,200 | 1,210 | 1,160 | 1,180 | 121,000 |
| 1990/10/26 | 1,200 | 1,210 | 1,170 | 1,200 | 174,000 |
| 1990/10/25 | 1,200 | 1,290 | 1,180 | 1,240 | 444,000 |
| 1990/10/24 | 1,120 | 1,180 | 1,090 | 1,180 | 72,000 |
| 1990/10/23 | 1,150 | 1,180 | 1,130 | 1,140 | 45,000 |
| 1990/10/22 | 1,130 | 1,160 | 1,100 | 1,130 | 89,000 |
| 1990/10/19 | 1,170 | 1,200 | 1,150 | 1,170 | 238,000 |
| 1990/10/18 | 1,190 | 1,200 | 1,140 | 1,150 | 140,000 |
| 1990/10/17 | 1,160 | 1,190 | 1,140 | 1,180 | 204,000 |
| 1990/10/16 | 1,120 | 1,150 | 1,120 | 1,140 | 259,000 |
| 1990/10/15 | 1,220 | 1,220 | 1,060 | 1,060 | 571,000 |
| 1990/10/12 | 1,020 | 1,080 | 1,010 | 1,080 | 293,000 |
| 1990/10/11 | 911 | 970 | 910 | 970 | 41,000 |
| 1990/10/09 | 906 | 912 | 901 | 901 | 158,000 |
| 1990/10/08 | 925 | 925 | 900 | 900 | 115,000 |
| 1990/10/05 | 968 | 985 | 946 | 951 | 138,000 |
| 1990/10/04 | 920 | 982 | 900 | 978 | 180,000 |
| 1990/10/03 | 860 | 911 | 855 | 900 | 160,000 |
| 1990/10/02 | 830 | 856 | 808 | 810 | 233,000 |
| 1990/09/27 | 945 | 947 | 925 | 931 | 127,000 |
| 1990/09/26 | 1,120 | 1,120 | 985 | 985 | 44,000 |
| 1990/09/25 | 1,060 | 1,100 | 1,060 | 1,100 | 31,000 |
| 1990/09/21 | 1,090 | 1,140 | 1,050 | 1,140 | 60,000 |
| 1990/09/20 | 1,130 | 1,130 | 1,090 | 1,110 | 91,000 |
| 1990/09/19 | 1,180 | 1,190 | 1,130 | 1,130 | 118,000 |
| 1990/09/18 | 1,220 | 1,230 | 1,150 | 1,160 | 62,000 |
| 1990/09/17 | 1,270 | 1,270 | 1,210 | 1,210 | 92,000 |
| 1990/09/14 | 1,210 | 1,250 | 1,210 | 1,240 | 55,000 |
| 1990/09/13 | 1,280 | 1,280 | 1,200 | 1,200 | 34,000 |
| 1990/09/12 | 1,260 | 1,290 | 1,230 | 1,280 | 22,000 |
| 1990/09/11 | 1,260 | 1,260 | 1,230 | 1,250 | 28,000 |
| 1990/09/10 | 1,260 | 1,260 | 1,230 | 1,230 | 54,000 |
| 1990/09/07 | 1,180 | 1,220 | 1,150 | 1,180 | 70,000 |
| 1990/09/06 | 1,250 | 1,250 | 1,200 | 1,200 | 89,000 |
| 1990/09/05 | 1,250 | 1,270 | 1,170 | 1,230 | 114,000 |
| 1990/09/04 | 1,330 | 1,350 | 1,250 | 1,250 | 151,000 |
| 1990/09/03 | 1,380 | 1,410 | 1,280 | 1,310 | 197,000 |
| 1990/08/31 | 1,480 | 1,490 | 1,360 | 1,360 | 580,000 |
| 1990/08/30 | 1,370 | 1,470 | 1,320 | 1,460 | 518,000 |
| 1990/08/29 | 1,240 | 1,340 | 1,230 | 1,330 | 212,000 |
| 1990/08/28 | 1,260 | 1,260 | 1,210 | 1,240 | 222,000 |
| 1990/08/27 | 1,170 | 1,200 | 1,150 | 1,180 | 85,000 |
| 1990/08/24 | 1,130 | 1,170 | 1,090 | 1,130 | 262,000 |
| 1990/08/23 | 1,150 | 1,180 | 1,120 | 1,130 | 347,000 |
| 1990/08/22 | 1,280 | 1,280 | 1,150 | 1,170 | 388,000 |
| 1990/08/21 | 1,330 | 1,370 | 1,280 | 1,300 | 224,000 |
| 1990/08/20 | 1,340 | 1,370 | 1,320 | 1,320 | 113,000 |
| 1990/08/17 | 1,410 | 1,430 | 1,300 | 1,380 | 481,000 |
| 1990/08/16 | 1,480 | 1,480 | 1,420 | 1,440 | 314,000 |
| 1990/08/15 | 1,490 | 1,490 | 1,440 | 1,460 | 253,000 |
| 1990/08/14 | 1,430 | 1,480 | 1,400 | 1,480 | 413,000 |
| 1990/08/13 | 1,490 | 1,490 | 1,370 | 1,450 | 459,000 |
| 1990/08/10 | 1,560 | 1,580 | 1,450 | 1,480 | 1,393,000 |
| 1990/08/09 | 1,600 | 1,630 | 1,520 | 1,550 | 4,702,000 |
| 1990/08/08 | 1,480 | 1,580 | 1,450 | 1,540 | 2,783,000 |
| 1990/08/07 | 1,490 | 1,500 | 1,410 | 1,420 | 2,124,000 |
| 1990/08/06 | 1,600 | 1,650 | 1,460 | 1,500 | 4,846,000 |
| 1990/08/03 | 1,400 | 1,590 | 1,370 | 1,540 | 3,436,000 |
| 1990/08/02 | 1,400 | 1,440 | 1,380 | 1,400 | 705,000 |
| 1990/08/01 | 1,420 | 1,440 | 1,370 | 1,410 | 749,000 |
| 1990/07/31 | 1,360 | 1,400 | 1,350 | 1,400 | 312,000 |
| 1990/07/30 | 1,390 | 1,390 | 1,330 | 1,350 | 128,000 |
| 1990/07/27 | 1,400 | 1,400 | 1,340 | 1,380 | 312,000 |
| 1990/07/26 | 1,390 | 1,420 | 1,360 | 1,400 | 964,000 |
| 1990/07/25 | 1,330 | 1,370 | 1,320 | 1,370 | 186,000 |
| 1990/07/24 | 1,320 | 1,340 | 1,310 | 1,310 | 142,000 |
| 1990/07/23 | 1,300 | 1,360 | 1,300 | 1,340 | 177,000 |
| 1990/07/20 | 1,320 | 1,360 | 1,300 | 1,320 | 160,000 |
| 1990/07/19 | 1,360 | 1,360 | 1,330 | 1,340 | 154,000 |
| 1990/07/18 | 1,360 | 1,360 | 1,340 | 1,340 | 85,000 |
| 1990/07/17 | 1,380 | 1,380 | 1,350 | 1,360 | 233,000 |
| 1990/07/16 | 1,360 | 1,400 | 1,350 | 1,360 | 188,000 |
| 1990/07/13 | 1,390 | 1,400 | 1,370 | 1,370 | 230,000 |
| 1990/07/12 | 1,400 | 1,400 | 1,370 | 1,400 | 381,000 |
| 1990/07/11 | 1,330 | 1,420 | 1,330 | 1,380 | 1,109,000 |
| 1990/07/10 | 1,350 | 1,360 | 1,330 | 1,350 | 353,000 |
| 1990/07/09 | 1,300 | 1,350 | 1,300 | 1,350 | 315,000 |
| 1990/07/06 | 1,320 | 1,320 | 1,300 | 1,300 | 105,000 |
| 1990/07/05 | 1,330 | 1,350 | 1,320 | 1,330 | 233,000 |
| 1990/07/04 | 1,240 | 1,340 | 1,240 | 1,340 | 237,000 |
| 1990/07/03 | 1,260 | 1,280 | 1,250 | 1,260 | 169,000 |
| 1990/07/02 | 1,170 | 1,240 | 1,170 | 1,240 | 110,000 |
| 1990/06/29 | 1,160 | 1,190 | 1,160 | 1,170 | 114,000 |
| 1990/06/28 | 1,180 | 1,200 | 1,160 | 1,180 | 59,000 |
| 1990/06/27 | 1,190 | 1,200 | 1,160 | 1,200 | 66,000 |
| 1990/06/26 | 1,140 | 1,180 | 1,130 | 1,180 | 127,000 |
| 1990/06/25 | 1,150 | 1,170 | 1,150 | 1,160 | 102,000 |
| 1990/06/22 | 1,190 | 1,200 | 1,160 | 1,170 | 132,000 |
| 1990/06/21 | 1,180 | 1,200 | 1,160 | 1,200 | 127,000 |
| 1990/06/20 | 1,170 | 1,210 | 1,160 | 1,180 | 70,000 |
| 1990/06/19 | 1,200 | 1,200 | 1,170 | 1,170 | 141,000 |
| 1990/06/18 | 1,220 | 1,250 | 1,220 | 1,230 | 83,000 |
| 1990/06/15 | 1,210 | 1,240 | 1,210 | 1,240 | 99,000 |
| 1990/06/14 | 1,250 | 1,250 | 1,210 | 1,210 | 70,000 |
| 1990/06/13 | 1,260 | 1,280 | 1,230 | 1,230 | 86,000 |
| 1990/06/12 | 1,270 | 1,270 | 1,250 | 1,270 | 102,000 |
| 1990/06/11 | 1,290 | 1,290 | 1,270 | 1,270 | 76,000 |
| 1990/06/08 | 1,290 | 1,290 | 1,270 | 1,270 | 67,000 |
| 1990/06/07 | 1,270 | 1,300 | 1,270 | 1,290 | 129,000 |
| 1990/06/06 | 1,290 | 1,290 | 1,260 | 1,260 | 50,000 |
| 1990/06/05 | 1,290 | 1,310 | 1,280 | 1,280 | 116,000 |
| 1990/06/04 | 1,300 | 1,320 | 1,290 | 1,290 | 111,000 |
| 1990/06/01 | 1,310 | 1,330 | 1,290 | 1,310 | 153,000 |
| 1990/05/31 | 1,330 | 1,330 | 1,300 | 1,300 | 94,000 |
| 1990/05/30 | 1,310 | 1,340 | 1,300 | 1,320 | 106,000 |
| 1990/05/29 | 1,330 | 1,350 | 1,310 | 1,310 | 192,000 |
| 1990/05/28 | 1,350 | 1,350 | 1,310 | 1,330 | 104,000 |
| 1990/05/25 | 1,340 | 1,360 | 1,330 | 1,330 | 192,000 |
| 1990/05/24 | 1,380 | 1,380 | 1,330 | 1,330 | 357,000 |
| 1990/05/23 | 1,340 | 1,390 | 1,330 | 1,360 | 443,000 |
| 1990/05/22 | 1,330 | 1,350 | 1,300 | 1,320 | 150,000 |
| 1990/05/21 | 1,350 | 1,360 | 1,320 | 1,350 | 214,000 |
| 1990/05/18 | 1,370 | 1,400 | 1,350 | 1,350 | 519,000 |
| 1990/05/17 | 1,400 | 1,430 | 1,360 | 1,390 | 1,348,000 |
| 1990/05/16 | 1,320 | 1,380 | 1,300 | 1,380 | 1,488,000 |
| 1990/05/15 | 1,190 | 1,300 | 1,190 | 1,300 | 673,000 |
| 1990/05/14 | 1,200 | 1,210 | 1,180 | 1,190 | 332,000 |
| 1990/05/11 | 1,140 | 1,180 | 1,130 | 1,160 | 402,000 |
| 1990/05/10 | 1,110 | 1,130 | 1,110 | 1,120 | 121,000 |
| 1990/05/09 | 1,100 | 1,130 | 1,090 | 1,110 | 113,000 |
| 1990/05/08 | 1,090 | 1,120 | 1,080 | 1,120 | 137,000 |
| 1990/05/07 | 1,100 | 1,110 | 1,090 | 1,110 | 120,000 |
| 1990/05/02 | 1,090 | 1,100 | 1,080 | 1,090 | 54,000 |
| 1990/05/01 | 1,100 | 1,100 | 1,090 | 1,100 | 66,000 |
| 1990/04/27 | 1,090 | 1,100 | 1,080 | 1,100 | 125,000 |
| 1990/04/26 | 1,080 | 1,090 | 1,070 | 1,090 | 115,000 |
| 1990/04/25 | 1,050 | 1,080 | 1,050 | 1,070 | 165,000 |
| 1990/04/24 | 1,060 | 1,060 | 1,030 | 1,060 | 127,000 |
| 1990/04/23 | 1,060 | 1,080 | 1,050 | 1,060 | 192,000 |
| 1990/04/20 | 1,050 | 1,060 | 1,040 | 1,060 | 285,000 |
| 1990/04/19 | 999 | 1,040 | 998 | 1,040 | 57,000 |
| 1990/04/18 | 981 | 981 | 966 | 975 | 81,000 |
| 1990/04/17 | 999 | 1,000 | 981 | 981 | 83,000 |
| 1990/04/16 | 1,000 | 1,000 | 993 | 999 | 47,000 |
| 1990/04/13 | 1,000 | 1,000 | 995 | 996 | 85,000 |
| 1990/04/12 | 999 | 1,020 | 999 | 1,000 | 59,000 |
| 1990/04/11 | 1,030 | 1,080 | 1,010 | 1,010 | 160,000 |
| 1990/04/10 | 961 | 965 | 951 | 963 | 113,000 |
| 1990/04/09 | 951 | 951 | 951 | 951 | 57,000 |
| 1990/04/06 | 850 | 903 | 850 | 902 | 137,000 |
| 1990/04/04 | 951 | 961 | 900 | 900 | 51,000 |
| 1990/04/03 | 999 | 1,010 | 950 | 950 | 151,000 |
| 1990/04/02 | 1,050 | 1,050 | 969 | 985 | 104,000 |
| 1990/03/30 | 1,090 | 1,090 | 1,060 | 1,060 | 100,000 |
| 1990/03/29 | 1,080 | 1,100 | 1,050 | 1,090 | 153,000 |
| 1990/03/28 | 1,090 | 1,110 | 1,080 | 1,090 | 166,000 |
| 1990/03/27 | 1,030 | 1,100 | 1,030 | 1,090 | 154,000 |
| 1990/03/26 | 1,010 | 1,070 | 1,010 | 1,020 | 242,000 |
| 1990/03/23 | 1,000 | 1,030 | 995 | 1,000 | 341,000 |
| 1990/03/22 | 970 | 1,010 | 970 | 991 | 306,000 |
| 1990/03/20 | 1,020 | 1,150 | 1,020 | 1,080 | 469,000 |
| 1990/03/19 | 1,240 | 1,240 | 1,020 | 1,020 | 390,000 |
| 1990/03/16 | 1,280 | 1,300 | 1,220 | 1,220 | 145,000 |
| 1990/03/15 | 1,270 | 1,300 | 1,270 | 1,270 | 43,000 |
| 1990/03/14 | 1,280 | 1,320 | 1,260 | 1,290 | 91,000 |
| 1990/03/13 | 1,330 | 1,350 | 1,280 | 1,280 | 85,000 |
| 1990/03/12 | 1,330 | 1,360 | 1,330 | 1,330 | 94,000 |
| 1990/03/09 | 1,350 | 1,350 | 1,320 | 1,320 | 157,000 |
| 1990/03/08 | 1,320 | 1,370 | 1,320 | 1,370 | 142,000 |
| 1990/03/07 | 1,320 | 1,340 | 1,300 | 1,320 | 157,000 |
| 1990/03/06 | 1,360 | 1,370 | 1,310 | 1,310 | 138,000 |
| 1990/03/05 | 1,340 | 1,370 | 1,340 | 1,350 | 272,000 |
| 1990/03/02 | 1,370 | 1,390 | 1,360 | 1,360 | 187,000 |
| 1990/03/01 | 1,310 | 1,400 | 1,300 | 1,390 | 422,000 |
| 1990/02/28 | 1,300 | 1,360 | 1,290 | 1,300 | 388,000 |
| 1990/02/27 | 1,230 | 1,250 | 1,170 | 1,230 | 156,000 |
| 1990/02/26 | 1,250 | 1,250 | 1,110 | 1,150 | 225,000 |
| 1990/02/23 | 1,330 | 1,330 | 1,250 | 1,250 | 226,000 |
| 1990/02/22 | 1,250 | 1,350 | 1,230 | 1,350 | 295,000 |
| 1990/02/21 | 1,320 | 1,350 | 1,270 | 1,270 | 722,000 |
| 1990/02/20 | 1,320 | 1,350 | 1,320 | 1,320 | 484,000 |
| 1990/02/19 | 1,390 | 1,400 | 1,310 | 1,370 | 502,000 |
| 1990/02/16 | 1,340 | 1,370 | 1,340 | 1,370 | 509,000 |
| 1990/02/15 | 1,380 | 1,400 | 1,320 | 1,320 | 850,000 |
| 1990/02/14 | 1,420 | 1,420 | 1,360 | 1,390 | 683,000 |
| 1990/02/13 | 1,460 | 1,470 | 1,410 | 1,410 | 1,079,000 |
| 1990/02/09 | 1,450 | 1,460 | 1,390 | 1,460 | 2,131,000 |
| 1990/02/08 | 1,370 | 1,470 | 1,350 | 1,430 | 4,133,000 |
| 1990/02/07 | 1,350 | 1,380 | 1,340 | 1,360 | 1,465,000 |
| 1990/02/06 | 1,380 | 1,400 | 1,330 | 1,330 | 3,489,000 |
| 1990/02/05 | 1,300 | 1,370 | 1,280 | 1,370 | 1,693,000 |
| 1990/02/02 | 1,350 | 1,390 | 1,260 | 1,260 | 3,930,000 |
| 1990/02/01 | 1,180 | 1,360 | 1,170 | 1,330 | 5,722,000 |
| 1990/01/31 | 1,090 | 1,160 | 1,090 | 1,160 | 1,066,000 |
| 1990/01/30 | 1,100 | 1,100 | 1,080 | 1,090 | 116,000 |
| 1990/01/29 | 1,070 | 1,110 | 1,070 | 1,070 | 153,000 |
| 1990/01/26 | 1,090 | 1,100 | 1,070 | 1,070 | 173,000 |
| 1990/01/25 | 1,100 | 1,120 | 1,090 | 1,090 | 60,000 |
| 1990/01/24 | 1,120 | 1,140 | 1,100 | 1,100 | 230,000 |
| 1990/01/23 | 1,120 | 1,130 | 1,100 | 1,120 | 198,000 |
| 1990/01/22 | 1,110 | 1,130 | 1,110 | 1,120 | 104,000 |
| 1990/01/19 | 1,080 | 1,120 | 1,080 | 1,110 | 223,000 |
| 1990/01/18 | 1,100 | 1,110 | 1,080 | 1,080 | 107,000 |
| 1990/01/17 | 1,080 | 1,100 | 1,080 | 1,100 | 75,000 |
| 1990/01/16 | 1,070 | 1,090 | 1,070 | 1,070 | 86,000 |
| 1990/01/12 | 1,090 | 1,110 | 1,090 | 1,090 | 99,000 |
| 1990/01/11 | 1,080 | 1,110 | 1,070 | 1,110 | 59,000 |
| 1990/01/10 | 1,110 | 1,110 | 1,070 | 1,070 | 75,000 |
| 1990/01/09 | 1,070 | 1,120 | 1,060 | 1,090 | 50,000 |
| 1990/01/08 | 1,060 | 1,080 | 1,060 | 1,060 | 48,000 |
| 1990/01/05 | 1,090 | 1,100 | 1,080 | 1,090 | 105,000 |
| 1990/01/04 | 1,110 | 1,120 | 1,100 | 1,100 | 31,000 |