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 |
---|---|---|---|---|---|
1992/12/30 | 524 | 525 | 515 | 515 | 47,000 |
1992/12/29 | 510 | 530 | 508 | 530 | 21,000 |
1992/12/28 | 530 | 530 | 516 | 516 | 16,000 |
1992/12/25 | 520 | 528 | 516 | 528 | 23,000 |
1992/12/24 | 529 | 529 | 520 | 524 | 41,000 |
1992/12/22 | 529 | 530 | 521 | 525 | 35,000 |
1992/12/21 | 525 | 528 | 525 | 528 | 52,000 |
1992/12/18 | 520 | 520 | 516 | 519 | 20,000 |
1992/12/17 | 515 | 519 | 510 | 516 | 23,000 |
1992/12/16 | 515 | 519 | 515 | 515 | 26,000 |
1992/12/15 | 510 | 520 | 510 | 519 | 60,000 |
1992/12/14 | 510 | 520 | 510 | 520 | 23,000 |
1992/12/11 | 520 | 525 | 506 | 506 | 63,000 |
1992/12/10 | 531 | 533 | 530 | 530 | 34,000 |
1992/12/09 | 520 | 530 | 520 | 530 | 25,000 |
1992/12/08 | 520 | 530 | 510 | 530 | 15,000 |
1992/12/07 | 522 | 522 | 515 | 520 | 24,000 |
1992/12/04 | 511 | 511 | 505 | 505 | 23,000 |
1992/12/03 | 530 | 530 | 510 | 515 | 58,000 |
1992/12/02 | 539 | 540 | 530 | 530 | 17,000 |
1992/12/01 | 540 | 545 | 540 | 540 | 32,000 |
1992/11/30 | 538 | 540 | 524 | 540 | 30,000 |
1992/11/27 | 540 | 545 | 532 | 532 | 76,000 |
1992/11/26 | 525 | 545 | 520 | 545 | 61,000 |
1992/11/25 | 528 | 528 | 520 | 520 | 38,000 |
1992/11/24 | 517 | 534 | 515 | 518 | 46,000 |
1992/11/20 | 485 | 510 | 485 | 510 | 27,000 |
1992/11/19 | 499 | 504 | 494 | 500 | 110,000 |
1992/11/18 | 446 | 488 | 446 | 488 | 32,000 |
1992/11/17 | 453 | 453 | 446 | 450 | 51,000 |
1992/11/16 | 460 | 460 | 451 | 451 | 29,000 |
1992/11/13 | 460 | 461 | 455 | 460 | 27,000 |
1992/11/12 | 462 | 462 | 455 | 460 | 19,000 |
1992/11/11 | 485 | 485 | 460 | 460 | 65,000 |
1992/11/10 | 485 | 495 | 479 | 479 | 53,000 |
1992/11/09 | 498 | 498 | 480 | 480 | 18,000 |
1992/11/06 | 500 | 500 | 490 | 500 | 23,000 |
1992/11/05 | 496 | 500 | 496 | 500 | 16,000 |
1992/11/04 | 499 | 499 | 490 | 495 | 27,000 |
1992/11/02 | 499 | 499 | 485 | 490 | 94,000 |
1992/10/30 | 516 | 516 | 494 | 494 | 41,000 |
1992/10/29 | 530 | 530 | 515 | 515 | 30,000 |
1992/10/28 | 516 | 540 | 516 | 525 | 22,000 |
1992/10/27 | 516 | 529 | 512 | 512 | 37,000 |
1992/10/26 | 515 | 516 | 515 | 516 | 14,000 |
1992/10/23 | 520 | 522 | 519 | 520 | 28,000 |
1992/10/22 | 521 | 530 | 520 | 522 | 29,000 |
1992/10/21 | 519 | 521 | 515 | 520 | 22,000 |
1992/10/20 | 520 | 520 | 511 | 520 | 14,000 |
1992/10/19 | 545 | 545 | 530 | 530 | 11,000 |
1992/10/16 | 548 | 560 | 545 | 555 | 49,000 |
1992/10/15 | 555 | 555 | 545 | 545 | 25,000 |
1992/10/14 | 552 | 566 | 547 | 550 | 66,000 |
1992/10/13 | 540 | 550 | 540 | 545 | 37,000 |
1992/10/12 | 527 | 527 | 526 | 526 | 20,000 |
1992/10/09 | 530 | 535 | 524 | 526 | 37,000 |
1992/10/08 | 530 | 530 | 520 | 522 | 48,000 |
1992/10/07 | 514 | 524 | 514 | 520 | 20,000 |
1992/10/06 | 529 | 530 | 500 | 512 | 58,000 |
1992/10/05 | 535 | 536 | 534 | 536 | 14,000 |
1992/10/02 | 525 | 540 | 525 | 536 | 31,000 |
1992/10/01 | 540 | 540 | 530 | 530 | 51,000 |
1992/09/30 | 555 | 555 | 541 | 541 | 53,000 |
1992/09/29 | 555 | 560 | 555 | 560 | 18,000 |
1992/09/28 | 575 | 582 | 575 | 575 | 17,000 |
1992/09/25 | 585 | 585 | 571 | 571 | 65,000 |
1992/09/24 | 580 | 580 | 572 | 580 | 30,000 |
1992/09/22 | 553 | 570 | 553 | 570 | 28,000 |
1992/09/21 | 568 | 570 | 553 | 553 | 18,000 |
1992/09/18 | 557 | 558 | 540 | 558 | 15,000 |
1992/09/17 | 540 | 560 | 540 | 555 | 49,000 |
1992/09/16 | 578 | 578 | 550 | 550 | 44,000 |
1992/09/14 | 574 | 578 | 565 | 578 | 29,000 |
1992/09/11 | 575 | 575 | 565 | 565 | 49,000 |
1992/09/10 | 595 | 600 | 584 | 585 | 65,000 |
1992/09/09 | 571 | 595 | 561 | 595 | 49,000 |
1992/09/08 | 595 | 595 | 570 | 570 | 41,000 |
1992/09/07 | 615 | 615 | 595 | 595 | 55,000 |
1992/09/04 | 619 | 619 | 606 | 606 | 143,000 |
1992/09/03 | 597 | 606 | 570 | 606 | 209,000 |
1992/09/02 | 605 | 609 | 600 | 600 | 163,000 |
1992/09/01 | 630 | 631 | 610 | 615 | 531,000 |
1992/08/31 | 570 | 611 | 565 | 600 | 304,000 |
1992/08/28 | 519 | 570 | 518 | 555 | 320,000 |
1992/08/27 | 491 | 540 | 491 | 528 | 268,000 |
1992/08/26 | 490 | 495 | 480 | 490 | 93,000 |
1992/08/25 | 486 | 495 | 470 | 487 | 255,000 |
1992/08/21 | 405 | 431 | 405 | 431 | 67,000 |
1992/08/20 | 380 | 401 | 375 | 401 | 42,000 |
1992/08/19 | 374 | 384 | 370 | 380 | 41,000 |
1992/08/18 | 379 | 380 | 364 | 364 | 34,000 |
1992/08/17 | 369 | 380 | 369 | 380 | 37,000 |
1992/08/14 | 355 | 370 | 345 | 370 | 50,000 |
1992/08/13 | 350 | 360 | 343 | 360 | 28,000 |
1992/08/12 | 354 | 354 | 327 | 340 | 91,000 |
1992/08/11 | 390 | 390 | 359 | 359 | 88,000 |
1992/08/10 | 410 | 410 | 390 | 399 | 66,000 |
1992/08/07 | 430 | 430 | 420 | 420 | 19,000 |
1992/08/06 | 440 | 440 | 432 | 432 | 50,000 |
1992/08/05 | 439 | 450 | 439 | 450 | 17,000 |
1992/08/04 | 445 | 445 | 440 | 445 | 18,000 |
1992/08/03 | 460 | 460 | 455 | 455 | 32,000 |
1992/07/31 | 449 | 461 | 449 | 460 | 49,000 |
1992/07/30 | 445 | 450 | 442 | 450 | 57,000 |
1992/07/29 | 479 | 479 | 470 | 470 | 20,000 |
1992/07/28 | 470 | 480 | 462 | 480 | 38,000 |
1992/07/27 | 500 | 500 | 480 | 480 | 55,000 |
1992/07/24 | 490 | 490 | 480 | 485 | 23,000 |
1992/07/23 | 460 | 490 | 460 | 490 | 71,000 |
1992/07/22 | 500 | 510 | 475 | 475 | 64,000 |
1992/07/21 | 485 | 495 | 485 | 495 | 45,000 |
1992/07/20 | 505 | 505 | 495 | 495 | 25,000 |
1992/07/17 | 525 | 531 | 525 | 525 | 28,000 |
1992/07/16 | 550 | 559 | 540 | 541 | 40,000 |
1992/07/15 | 559 | 560 | 550 | 560 | 27,000 |
1992/07/14 | 551 | 562 | 551 | 559 | 12,000 |
1992/07/13 | 540 | 550 | 540 | 550 | 17,000 |
1992/07/10 | 535 | 543 | 532 | 543 | 46,000 |
1992/07/09 | 530 | 535 | 530 | 531 | 12,000 |
1992/07/08 | 537 | 537 | 530 | 530 | 34,000 |
1992/07/07 | 540 | 545 | 531 | 537 | 35,000 |
1992/07/06 | 555 | 555 | 530 | 540 | 48,000 |
1992/07/03 | 550 | 555 | 544 | 550 | 57,000 |
1992/07/02 | 524 | 545 | 523 | 540 | 41,000 |
1992/07/01 | 495 | 504 | 487 | 504 | 103,000 |
1992/06/30 | 501 | 510 | 490 | 490 | 48,000 |
1992/06/29 | 510 | 511 | 485 | 485 | 94,000 |
1992/06/26 | 535 | 535 | 500 | 500 | 58,000 |
1992/06/25 | 530 | 534 | 522 | 530 | 75,000 |
1992/06/24 | 549 | 550 | 530 | 530 | 39,000 |
1992/06/23 | 540 | 550 | 530 | 550 | 48,000 |
1992/06/22 | 580 | 580 | 540 | 550 | 37,000 |
1992/06/19 | 561 | 570 | 558 | 570 | 45,000 |
1992/06/18 | 570 | 570 | 550 | 560 | 141,000 |
1992/06/17 | 605 | 605 | 580 | 580 | 55,000 |
1992/06/16 | 610 | 615 | 605 | 610 | 61,000 |
1992/06/15 | 617 | 617 | 606 | 610 | 22,000 |
1992/06/12 | 636 | 636 | 620 | 631 | 93,000 |
1992/06/11 | 630 | 635 | 630 | 635 | 42,000 |
1992/06/10 | 630 | 640 | 630 | 632 | 88,000 |
1992/06/09 | 616 | 637 | 616 | 637 | 41,000 |
1992/06/08 | 628 | 630 | 612 | 612 | 25,000 |
1992/06/05 | 624 | 629 | 615 | 629 | 39,000 |
1992/06/04 | 635 | 635 | 616 | 630 | 44,000 |
1992/06/03 | 643 | 643 | 626 | 626 | 66,000 |
1992/06/02 | 640 | 640 | 625 | 635 | 35,000 |
1992/06/01 | 639 | 644 | 635 | 635 | 57,000 |
1992/05/29 | 630 | 639 | 620 | 635 | 87,000 |
1992/05/28 | 618 | 624 | 605 | 612 | 97,000 |
1992/05/27 | 625 | 625 | 601 | 615 | 59,000 |
1992/05/26 | 617 | 630 | 617 | 630 | 45,000 |
1992/05/25 | 625 | 625 | 616 | 616 | 35,000 |
1992/05/22 | 639 | 639 | 620 | 620 | 39,000 |
1992/05/21 | 641 | 645 | 615 | 645 | 38,000 |
1992/05/20 | 650 | 659 | 644 | 645 | 225,000 |
1992/05/19 | 612 | 640 | 612 | 640 | 93,000 |
1992/05/18 | 609 | 612 | 601 | 612 | 49,000 |
1992/05/15 | 620 | 620 | 600 | 600 | 145,000 |
1992/05/14 | 614 | 630 | 613 | 630 | 77,000 |
1992/05/13 | 616 | 616 | 610 | 611 | 50,000 |
1992/05/12 | 620 | 620 | 615 | 619 | 87,000 |
1992/05/11 | 610 | 620 | 605 | 605 | 53,000 |
1992/05/08 | 590 | 618 | 586 | 590 | 53,000 |
1992/05/07 | 575 | 595 | 560 | 580 | 106,000 |
1992/05/06 | 552 | 565 | 552 | 565 | 30,000 |
1992/05/01 | 550 | 557 | 550 | 552 | 24,000 |
1992/04/30 | 549 | 553 | 549 | 550 | 22,000 |
1992/04/28 | 540 | 560 | 540 | 550 | 20,000 |
1992/04/27 | 550 | 560 | 530 | 530 | 23,000 |
1992/04/24 | 547 | 555 | 530 | 550 | 48,000 |
1992/04/23 | 531 | 545 | 531 | 545 | 54,000 |
1992/04/22 | 541 | 549 | 530 | 535 | 44,000 |
1992/04/21 | 540 | 553 | 540 | 541 | 48,000 |
1992/04/20 | 555 | 565 | 540 | 559 | 44,000 |
1992/04/17 | 601 | 601 | 565 | 565 | 51,000 |
1992/04/16 | 599 | 600 | 590 | 596 | 50,000 |
1992/04/15 | 551 | 580 | 551 | 580 | 100,000 |
1992/04/14 | 520 | 550 | 506 | 545 | 63,000 |
1992/04/13 | 542 | 569 | 520 | 520 | 119,000 |
1992/04/10 | 495 | 518 | 495 | 518 | 96,000 |
1992/04/09 | 486 | 500 | 480 | 480 | 166,000 |
1992/04/08 | 541 | 541 | 501 | 501 | 107,000 |
1992/04/07 | 602 | 610 | 571 | 571 | 31,000 |
1992/04/06 | 600 | 610 | 598 | 602 | 44,000 |
1992/04/03 | 616 | 616 | 590 | 600 | 68,000 |
1992/04/02 | 640 | 640 | 570 | 600 | 100,000 |
1992/04/01 | 687 | 687 | 635 | 635 | 59,000 |
1992/03/31 | 682 | 690 | 682 | 686 | 31,000 |
1992/03/30 | 681 | 681 | 681 | 681 | 6,000 |
1992/03/27 | 700 | 700 | 685 | 700 | 33,000 |
1992/03/26 | 684 | 704 | 684 | 702 | 22,000 |
1992/03/25 | 687 | 704 | 687 | 690 | 72,000 |
1992/03/24 | 684 | 705 | 684 | 687 | 74,000 |
1992/03/23 | 700 | 710 | 684 | 684 | 50,000 |
1992/03/19 | 635 | 674 | 635 | 674 | 56,000 |
1992/03/18 | 636 | 648 | 635 | 644 | 33,000 |
1992/03/17 | 654 | 655 | 635 | 635 | 68,000 |
1992/03/16 | 650 | 660 | 648 | 656 | 98,000 |
1992/03/13 | 699 | 700 | 667 | 668 | 56,000 |
1992/03/12 | 688 | 700 | 681 | 700 | 55,000 |
1992/03/11 | 690 | 690 | 680 | 688 | 26,000 |
1992/03/10 | 670 | 675 | 669 | 675 | 24,000 |
1992/03/09 | 699 | 699 | 665 | 665 | 29,000 |
1992/03/06 | 690 | 700 | 690 | 699 | 53,000 |
1992/03/05 | 664 | 670 | 663 | 670 | 36,000 |
1992/03/04 | 671 | 671 | 661 | 661 | 35,000 |
1992/03/03 | 681 | 681 | 672 | 672 | 18,000 |
1992/03/02 | 670 | 680 | 670 | 671 | 64,000 |
1992/02/28 | 672 | 672 | 667 | 667 | 24,000 |
1992/02/27 | 680 | 680 | 670 | 670 | 51,000 |
1992/02/26 | 668 | 670 | 667 | 670 | 29,000 |
1992/02/25 | 675 | 680 | 666 | 666 | 24,000 |
1992/02/24 | 680 | 680 | 672 | 672 | 11,000 |
1992/02/21 | 666 | 670 | 665 | 670 | 72,000 |
1992/02/20 | 667 | 675 | 663 | 663 | 38,000 |
1992/02/19 | 669 | 674 | 666 | 666 | 26,000 |
1992/02/18 | 690 | 690 | 666 | 675 | 31,000 |
1992/02/17 | 680 | 680 | 670 | 680 | 39,000 |
1992/02/14 | 695 | 695 | 685 | 690 | 36,000 |
1992/02/13 | 699 | 699 | 696 | 698 | 15,000 |
1992/02/12 | 701 | 709 | 700 | 708 | 38,000 |
1992/02/10 | 709 | 710 | 700 | 702 | 27,000 |
1992/02/07 | 715 | 715 | 706 | 710 | 70,000 |
1992/02/06 | 704 | 720 | 704 | 706 | 18,000 |
1992/02/05 | 710 | 710 | 702 | 702 | 31,000 |
1992/02/04 | 718 | 720 | 710 | 710 | 30,000 |
1992/02/03 | 715 | 722 | 715 | 718 | 15,000 |
1992/01/31 | 710 | 735 | 695 | 725 | 81,000 |
1992/01/30 | 698 | 701 | 688 | 698 | 52,000 |
1992/01/29 | 699 | 700 | 685 | 700 | 42,000 |
1992/01/28 | 690 | 700 | 685 | 700 | 30,000 |
1992/01/27 | 693 | 700 | 693 | 695 | 26,000 |
1992/01/24 | 709 | 709 | 703 | 703 | 28,000 |
1992/01/23 | 727 | 730 | 710 | 710 | 82,000 |
1992/01/22 | 691 | 730 | 680 | 727 | 75,000 |
1992/01/21 | 706 | 725 | 699 | 700 | 83,000 |
1992/01/20 | 738 | 738 | 701 | 705 | 68,000 |
1992/01/17 | 760 | 760 | 731 | 748 | 76,000 |
1992/01/16 | 772 | 775 | 766 | 766 | 23,000 |
1992/01/14 | 765 | 774 | 765 | 770 | 17,000 |
1992/01/13 | 780 | 780 | 760 | 765 | 46,000 |
1992/01/10 | 790 | 790 | 776 | 790 | 75,000 |
1992/01/09 | 800 | 800 | 790 | 800 | 38,000 |
1992/01/08 | 830 | 830 | 788 | 788 | 81,000 |
1992/01/07 | 840 | 840 | 801 | 820 | 114,000 |
1992/01/06 | 839 | 848 | 831 | 841 | 185,000 |