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 |
---|---|---|---|---|---|
1993/12/30 | 530 | 530 | 521 | 521 | 23,000 |
1993/12/29 | 521 | 530 | 515 | 520 | 18,000 |
1993/12/28 | 512 | 530 | 512 | 530 | 8,000 |
1993/12/27 | 515 | 516 | 510 | 510 | 36,000 |
1993/12/24 | 537 | 537 | 530 | 531 | 38,000 |
1993/12/22 | 532 | 540 | 532 | 540 | 29,000 |
1993/12/21 | 540 | 543 | 530 | 530 | 44,000 |
1993/12/20 | 549 | 549 | 540 | 540 | 101,000 |
1993/12/17 | 536 | 550 | 536 | 549 | 39,000 |
1993/12/16 | 531 | 555 | 531 | 535 | 139,000 |
1993/12/15 | 529 | 530 | 524 | 524 | 63,000 |
1993/12/14 | 530 | 530 | 525 | 530 | 30,000 |
1993/12/13 | 527 | 534 | 522 | 525 | 49,000 |
1993/12/10 | 530 | 535 | 512 | 530 | 145,000 |
1993/12/09 | 529 | 529 | 512 | 520 | 61,000 |
1993/12/08 | 491 | 500 | 491 | 500 | 40,000 |
1993/12/07 | 493 | 501 | 493 | 500 | 52,000 |
1993/12/06 | 528 | 528 | 519 | 519 | 49,000 |
1993/12/03 | 550 | 550 | 530 | 530 | 72,000 |
1993/12/02 | 530 | 570 | 530 | 550 | 156,000 |
1993/12/01 | 494 | 522 | 494 | 522 | 34,000 |
1993/11/30 | 469 | 479 | 466 | 479 | 61,000 |
1993/11/29 | 478 | 478 | 461 | 470 | 101,000 |
1993/11/26 | 520 | 520 | 491 | 491 | 114,000 |
1993/11/25 | 505 | 505 | 490 | 496 | 188,000 |
1993/11/24 | 540 | 540 | 500 | 500 | 142,000 |
1993/11/22 | 560 | 560 | 525 | 540 | 48,000 |
1993/11/19 | 565 | 565 | 560 | 560 | 111,000 |
1993/11/18 | 550 | 565 | 550 | 565 | 156,000 |
1993/11/17 | 552 | 555 | 550 | 550 | 38,000 |
1993/11/16 | 545 | 555 | 545 | 550 | 45,000 |
1993/11/15 | 556 | 564 | 555 | 555 | 92,000 |
1993/11/12 | 540 | 555 | 539 | 550 | 76,000 |
1993/11/11 | 550 | 559 | 545 | 550 | 148,000 |
1993/11/10 | 531 | 540 | 525 | 530 | 193,000 |
1993/11/09 | 566 | 569 | 546 | 561 | 151,000 |
1993/11/08 | 563 | 568 | 560 | 565 | 83,000 |
1993/11/05 | 546 | 566 | 546 | 562 | 126,000 |
1993/11/04 | 605 | 610 | 596 | 596 | 106,000 |
1993/11/02 | 610 | 610 | 598 | 604 | 73,000 |
1993/11/01 | 612 | 612 | 598 | 604 | 85,000 |
1993/10/29 | 599 | 605 | 593 | 602 | 90,000 |
1993/10/28 | 621 | 624 | 609 | 609 | 101,000 |
1993/10/27 | 631 | 632 | 621 | 624 | 115,000 |
1993/10/26 | 632 | 650 | 632 | 632 | 69,000 |
1993/10/25 | 647 | 647 | 632 | 632 | 56,000 |
1993/10/22 | 640 | 647 | 640 | 641 | 27,000 |
1993/10/21 | 652 | 654 | 638 | 649 | 55,000 |
1993/10/20 | 646 | 650 | 640 | 650 | 26,000 |
1993/10/19 | 650 | 660 | 645 | 645 | 26,000 |
1993/10/18 | 645 | 670 | 645 | 670 | 60,000 |
1993/10/15 | 643 | 658 | 643 | 655 | 45,000 |
1993/10/14 | 641 | 650 | 631 | 640 | 66,000 |
1993/10/13 | 660 | 660 | 650 | 659 | 27,000 |
1993/10/12 | 662 | 663 | 653 | 659 | 26,000 |
1993/10/08 | 659 | 670 | 653 | 653 | 55,000 |
1993/10/07 | 659 | 660 | 650 | 660 | 39,000 |
1993/10/06 | 663 | 663 | 655 | 660 | 26,000 |
1993/10/05 | 661 | 670 | 655 | 665 | 53,000 |
1993/10/04 | 670 | 673 | 662 | 662 | 28,000 |
1993/10/01 | 658 | 679 | 658 | 678 | 58,000 |
1993/09/30 | 650 | 655 | 640 | 655 | 68,000 |
1993/09/29 | 641 | 651 | 630 | 630 | 21,000 |
1993/09/28 | 652 | 652 | 643 | 643 | 14,000 |
1993/09/27 | 657 | 660 | 646 | 652 | 37,000 |
1993/09/24 | 663 | 671 | 651 | 652 | 33,000 |
1993/09/22 | 683 | 683 | 670 | 673 | 29,000 |
1993/09/21 | 681 | 690 | 673 | 673 | 40,000 |
1993/09/20 | 689 | 689 | 680 | 680 | 30,000 |
1993/09/17 | 687 | 687 | 675 | 680 | 118,000 |
1993/09/16 | 685 | 690 | 672 | 681 | 59,000 |
1993/09/14 | 695 | 695 | 685 | 690 | 103,000 |
1993/09/13 | 697 | 705 | 690 | 697 | 219,000 |
1993/09/10 | 667 | 694 | 666 | 694 | 258,000 |
1993/09/09 | 661 | 668 | 661 | 662 | 26,000 |
1993/09/08 | 665 | 670 | 660 | 661 | 63,000 |
1993/09/07 | 656 | 661 | 656 | 660 | 114,000 |
1993/09/06 | 669 | 670 | 655 | 655 | 34,000 |
1993/09/03 | 655 | 669 | 651 | 669 | 24,000 |
1993/09/02 | 665 | 668 | 665 | 665 | 30,000 |
1993/09/01 | 651 | 675 | 651 | 661 | 103,000 |
1993/08/31 | 650 | 660 | 650 | 651 | 13,000 |
1993/08/30 | 650 | 650 | 642 | 642 | 50,000 |
1993/08/27 | 639 | 648 | 637 | 640 | 432,000 |
1993/08/26 | 630 | 630 | 628 | 629 | 60,000 |
1993/08/25 | 626 | 630 | 626 | 626 | 35,000 |
1993/08/24 | 622 | 632 | 622 | 623 | 19,000 |
1993/08/23 | 633 | 633 | 632 | 632 | 8,000 |
1993/08/20 | 654 | 656 | 631 | 631 | 34,000 |
1993/08/19 | 655 | 655 | 650 | 655 | 37,000 |
1993/08/18 | 657 | 660 | 650 | 650 | 83,000 |
1993/08/17 | 660 | 660 | 650 | 657 | 33,000 |
1993/08/16 | 646 | 657 | 646 | 657 | 13,000 |
1993/08/13 | 650 | 660 | 650 | 660 | 38,000 |
1993/08/12 | 645 | 655 | 645 | 650 | 43,000 |
1993/08/11 | 637 | 640 | 635 | 636 | 153,000 |
1993/08/10 | 638 | 643 | 636 | 637 | 126,000 |
1993/08/09 | 645 | 645 | 630 | 631 | 29,000 |
1993/08/06 | 640 | 642 | 640 | 640 | 7,000 |
1993/08/05 | 640 | 650 | 638 | 638 | 10,000 |
1993/08/04 | 640 | 640 | 638 | 638 | 18,000 |
1993/08/03 | 640 | 650 | 640 | 640 | 28,000 |
1993/08/02 | 640 | 640 | 640 | 640 | 5,000 |
1993/07/30 | 655 | 655 | 635 | 650 | 55,000 |
1993/07/29 | 620 | 620 | 610 | 620 | 22,000 |
1993/07/28 | 615 | 615 | 610 | 610 | 24,000 |
1993/07/27 | 620 | 620 | 615 | 615 | 23,000 |
1993/07/26 | 615 | 620 | 615 | 615 | 32,000 |
1993/07/23 | 630 | 630 | 610 | 620 | 58,000 |
1993/07/22 | 630 | 630 | 620 | 621 | 51,000 |
1993/07/21 | 641 | 650 | 635 | 640 | 24,000 |
1993/07/20 | 656 | 660 | 649 | 650 | 32,000 |
1993/07/19 | 670 | 670 | 650 | 656 | 16,000 |
1993/07/16 | 650 | 660 | 650 | 660 | 32,000 |
1993/07/15 | 645 | 660 | 640 | 640 | 29,000 |
1993/07/14 | 645 | 645 | 635 | 645 | 27,000 |
1993/07/13 | 636 | 645 | 635 | 635 | 35,000 |
1993/07/12 | 643 | 643 | 635 | 635 | 20,000 |
1993/07/09 | 630 | 645 | 630 | 640 | 13,000 |
1993/07/08 | 640 | 640 | 630 | 630 | 41,000 |
1993/07/07 | 643 | 650 | 640 | 640 | 26,000 |
1993/07/06 | 650 | 650 | 640 | 640 | 14,000 |
1993/07/05 | 658 | 658 | 650 | 650 | 16,000 |
1993/07/02 | 656 | 665 | 630 | 638 | 77,000 |
1993/07/01 | 645 | 660 | 645 | 646 | 56,000 |
1993/06/30 | 653 | 653 | 643 | 645 | 33,000 |
1993/06/29 | 675 | 675 | 650 | 650 | 32,000 |
1993/06/28 | 657 | 665 | 657 | 665 | 23,000 |
1993/06/25 | 657 | 664 | 655 | 656 | 15,000 |
1993/06/24 | 644 | 656 | 644 | 656 | 55,000 |
1993/06/23 | 635 | 649 | 635 | 646 | 18,000 |
1993/06/22 | 599 | 626 | 599 | 626 | 94,000 |
1993/06/21 | 656 | 657 | 597 | 602 | 87,000 |
1993/06/18 | 656 | 665 | 656 | 656 | 57,000 |
1993/06/17 | 650 | 655 | 650 | 655 | 43,000 |
1993/06/16 | 655 | 662 | 650 | 655 | 87,000 |
1993/06/15 | 700 | 700 | 650 | 650 | 159,000 |
1993/06/14 | 701 | 705 | 698 | 699 | 32,000 |
1993/06/11 | 711 | 711 | 702 | 705 | 95,000 |
1993/06/10 | 719 | 719 | 710 | 711 | 46,000 |
1993/06/08 | 734 | 734 | 716 | 719 | 43,000 |
1993/06/07 | 735 | 740 | 730 | 735 | 40,000 |
1993/06/04 | 745 | 749 | 735 | 735 | 159,000 |
1993/06/03 | 721 | 735 | 721 | 735 | 105,000 |
1993/06/02 | 729 | 730 | 725 | 725 | 55,000 |
1993/06/01 | 730 | 730 | 720 | 729 | 45,000 |
1993/05/31 | 736 | 744 | 720 | 720 | 53,000 |
1993/05/28 | 750 | 755 | 735 | 736 | 68,000 |
1993/05/27 | 744 | 755 | 740 | 743 | 175,000 |
1993/05/26 | 733 | 744 | 733 | 744 | 95,000 |
1993/05/25 | 740 | 749 | 731 | 731 | 155,000 |
1993/05/24 | 749 | 750 | 740 | 743 | 119,000 |
1993/05/21 | 727 | 743 | 720 | 743 | 163,000 |
1993/05/20 | 740 | 748 | 730 | 730 | 259,000 |
1993/05/19 | 733 | 733 | 718 | 720 | 75,000 |
1993/05/18 | 726 | 735 | 722 | 730 | 69,000 |
1993/05/17 | 726 | 738 | 725 | 735 | 146,000 |
1993/05/14 | 734 | 738 | 729 | 729 | 71,000 |
1993/05/13 | 733 | 741 | 730 | 735 | 133,000 |
1993/05/12 | 750 | 750 | 726 | 731 | 443,000 |
1993/05/11 | 756 | 758 | 740 | 756 | 850,000 |
1993/05/10 | 744 | 759 | 732 | 736 | 636,000 |
1993/05/07 | 701 | 737 | 701 | 735 | 1,577,000 |
1993/05/06 | 690 | 700 | 687 | 699 | 292,000 |
1993/04/30 | 695 | 695 | 676 | 676 | 337,000 |
1993/04/28 | 696 | 700 | 670 | 670 | 727,000 |
1993/04/27 | 671 | 695 | 669 | 687 | 861,000 |
1993/04/26 | 662 | 678 | 662 | 669 | 102,000 |
1993/04/23 | 670 | 675 | 668 | 671 | 106,000 |
1993/04/22 | 659 | 680 | 659 | 679 | 95,000 |
1993/04/21 | 660 | 681 | 660 | 669 | 142,000 |
1993/04/20 | 650 | 688 | 650 | 670 | 268,000 |
1993/04/19 | 651 | 651 | 640 | 648 | 110,000 |
1993/04/16 | 684 | 690 | 660 | 660 | 103,000 |
1993/04/15 | 691 | 691 | 680 | 685 | 120,000 |
1993/04/14 | 680 | 700 | 680 | 694 | 294,000 |
1993/04/13 | 650 | 700 | 650 | 682 | 221,000 |
1993/04/12 | 661 | 661 | 640 | 649 | 81,000 |
1993/04/09 | 664 | 670 | 655 | 670 | 93,000 |
1993/04/08 | 680 | 690 | 650 | 674 | 147,000 |
1993/04/07 | 685 | 690 | 680 | 680 | 158,000 |
1993/04/06 | 701 | 704 | 678 | 700 | 459,000 |
1993/04/05 | 650 | 702 | 645 | 691 | 641,000 |
1993/04/02 | 620 | 651 | 616 | 645 | 403,000 |
1993/04/01 | 579 | 609 | 579 | 600 | 268,000 |
1993/03/31 | 600 | 605 | 580 | 580 | 165,000 |
1993/03/30 | 587 | 603 | 578 | 600 | 342,000 |
1993/03/29 | 570 | 578 | 560 | 577 | 87,000 |
1993/03/26 | 543 | 552 | 543 | 552 | 59,000 |
1993/03/25 | 535 | 551 | 535 | 540 | 120,000 |
1993/03/24 | 550 | 555 | 530 | 530 | 159,000 |
1993/03/23 | 565 | 570 | 550 | 550 | 77,000 |
1993/03/22 | 570 | 573 | 566 | 570 | 97,000 |
1993/03/19 | 551 | 583 | 551 | 556 | 130,000 |
1993/03/18 | 525 | 550 | 525 | 545 | 135,000 |
1993/03/17 | 525 | 528 | 512 | 525 | 35,000 |
1993/03/16 | 521 | 529 | 512 | 512 | 25,000 |
1993/03/15 | 516 | 521 | 512 | 516 | 51,000 |
1993/03/12 | 522 | 530 | 510 | 516 | 91,000 |
1993/03/11 | 519 | 521 | 518 | 518 | 46,000 |
1993/03/10 | 521 | 521 | 512 | 518 | 17,000 |
1993/03/09 | 521 | 521 | 505 | 521 | 119,000 |
1993/03/08 | 487 | 510 | 487 | 501 | 65,000 |
1993/03/05 | 487 | 487 | 480 | 480 | 20,000 |
1993/03/04 | 481 | 481 | 480 | 480 | 27,000 |
1993/03/03 | 490 | 490 | 470 | 470 | 73,000 |
1993/03/02 | 479 | 485 | 479 | 485 | 57,000 |
1993/03/01 | 481 | 485 | 470 | 470 | 92,000 |
1993/02/26 | 488 | 490 | 481 | 481 | 73,000 |
1993/02/25 | 491 | 495 | 490 | 495 | 65,000 |
1993/02/24 | 492 | 500 | 491 | 491 | 33,000 |
1993/02/23 | 491 | 500 | 490 | 491 | 53,000 |
1993/02/22 | 501 | 505 | 491 | 491 | 32,000 |
1993/02/19 | 503 | 505 | 500 | 505 | 44,000 |
1993/02/18 | 496 | 503 | 496 | 502 | 42,000 |
1993/02/17 | 495 | 495 | 494 | 495 | 20,000 |
1993/02/16 | 503 | 504 | 500 | 503 | 55,000 |
1993/02/15 | 504 | 504 | 491 | 493 | 7,000 |
1993/02/12 | 490 | 500 | 490 | 500 | 6,000 |
1993/02/10 | 500 | 500 | 496 | 500 | 26,000 |
1993/02/09 | 509 | 509 | 500 | 500 | 26,000 |
1993/02/08 | 505 | 510 | 500 | 510 | 14,000 |
1993/02/05 | 487 | 505 | 487 | 490 | 32,000 |
1993/02/04 | 502 | 509 | 485 | 485 | 46,000 |
1993/02/03 | 510 | 510 | 500 | 501 | 56,000 |
1993/02/02 | 495 | 498 | 495 | 495 | 16,000 |
1993/02/01 | 490 | 500 | 490 | 490 | 28,000 |
1993/01/29 | 477 | 490 | 477 | 490 | 40,000 |
1993/01/28 | 460 | 471 | 460 | 471 | 48,000 |
1993/01/27 | 456 | 465 | 456 | 460 | 24,000 |
1993/01/26 | 456 | 456 | 448 | 450 | 38,000 |
1993/01/25 | 461 | 461 | 456 | 461 | 35,000 |
1993/01/22 | 467 | 467 | 461 | 461 | 21,000 |
1993/01/21 | 472 | 480 | 472 | 472 | 14,000 |
1993/01/20 | 482 | 482 | 475 | 475 | 15,000 |
1993/01/19 | 470 | 477 | 470 | 477 | 16,000 |
1993/01/18 | 475 | 475 | 475 | 475 | 26,000 |
1993/01/14 | 490 | 490 | 480 | 480 | 37,000 |
1993/01/13 | 504 | 510 | 495 | 500 | 70,000 |
1993/01/12 | 500 | 510 | 492 | 508 | 39,000 |
1993/01/11 | 501 | 501 | 490 | 490 | 22,000 |
1993/01/08 | 510 | 510 | 497 | 497 | 35,000 |
1993/01/07 | 510 | 510 | 500 | 500 | 12,000 |
1993/01/06 | 510 | 510 | 490 | 490 | 35,000 |
1993/01/05 | 520 | 520 | 500 | 505 | 32,000 |
1993/01/04 | 515 | 520 | 515 | 520 | 19,000 |