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 |
---|---|---|---|---|---|
1994/12/30 | 550 | 553 | 550 | 553 | 23,000 |
1994/12/29 | 555 | 555 | 547 | 550 | 33,000 |
1994/12/28 | 545 | 555 | 545 | 555 | 77,000 |
1994/12/27 | 559 | 560 | 551 | 555 | 71,000 |
1994/12/26 | 535 | 555 | 535 | 555 | 113,000 |
1994/12/22 | 515 | 530 | 515 | 530 | 80,000 |
1994/12/21 | 519 | 520 | 516 | 519 | 43,000 |
1994/12/20 | 520 | 520 | 510 | 519 | 39,000 |
1994/12/19 | 491 | 510 | 491 | 510 | 74,000 |
1994/12/16 | 495 | 496 | 490 | 490 | 146,000 |
1994/12/15 | 493 | 497 | 493 | 495 | 158,000 |
1994/12/14 | 505 | 505 | 490 | 498 | 147,000 |
1994/12/13 | 517 | 520 | 508 | 510 | 157,000 |
1994/12/12 | 510 | 515 | 508 | 515 | 64,000 |
1994/12/09 | 505 | 510 | 505 | 506 | 87,000 |
1994/12/08 | 510 | 511 | 508 | 510 | 64,000 |
1994/12/07 | 520 | 526 | 505 | 505 | 63,000 |
1994/12/06 | 527 | 538 | 527 | 528 | 23,000 |
1994/12/05 | 534 | 535 | 531 | 535 | 48,000 |
1994/12/02 | 535 | 535 | 533 | 533 | 26,000 |
1994/12/01 | 539 | 539 | 538 | 538 | 43,000 |
1994/11/30 | 536 | 539 | 531 | 539 | 32,000 |
1994/11/29 | 539 | 539 | 526 | 526 | 25,000 |
1994/11/28 | 529 | 529 | 524 | 529 | 50,000 |
1994/11/25 | 515 | 529 | 511 | 529 | 52,000 |
1994/11/24 | 500 | 505 | 500 | 505 | 73,000 |
1994/11/22 | 524 | 525 | 505 | 510 | 60,000 |
1994/11/21 | 526 | 526 | 512 | 512 | 92,000 |
1994/11/18 | 545 | 545 | 526 | 526 | 17,000 |
1994/11/17 | 521 | 525 | 515 | 515 | 82,000 |
1994/11/16 | 554 | 554 | 530 | 530 | 60,000 |
1994/11/15 | 555 | 555 | 555 | 555 | 31,000 |
1994/11/14 | 513 | 515 | 512 | 515 | 51,000 |
1994/11/11 | 530 | 530 | 519 | 520 | 86,000 |
1994/11/10 | 547 | 547 | 530 | 530 | 78,000 |
1994/11/09 | 557 | 560 | 547 | 547 | 28,000 |
1994/11/08 | 561 | 564 | 557 | 557 | 31,000 |
1994/11/07 | 576 | 576 | 561 | 561 | 44,000 |
1994/11/04 | 580 | 581 | 576 | 581 | 37,000 |
1994/11/02 | 590 | 590 | 580 | 590 | 35,000 |
1994/11/01 | 579 | 600 | 579 | 592 | 21,000 |
1994/10/31 | 600 | 600 | 591 | 592 | 16,000 |
1994/10/28 | 580 | 582 | 578 | 581 | 63,000 |
1994/10/27 | 582 | 584 | 580 | 580 | 18,000 |
1994/10/26 | 582 | 582 | 581 | 581 | 13,000 |
1994/10/25 | 582 | 582 | 580 | 580 | 14,000 |
1994/10/24 | 605 | 605 | 580 | 581 | 64,000 |
1994/10/21 | 605 | 605 | 593 | 593 | 22,000 |
1994/10/20 | 597 | 610 | 596 | 596 | 37,000 |
1994/10/19 | 595 | 597 | 595 | 597 | 25,000 |
1994/10/18 | 595 | 595 | 591 | 595 | 66,000 |
1994/10/17 | 591 | 595 | 591 | 595 | 37,000 |
1994/10/14 | 590 | 595 | 590 | 595 | 33,000 |
1994/10/13 | 597 | 600 | 585 | 600 | 41,000 |
1994/10/12 | 591 | 598 | 591 | 598 | 33,000 |
1994/10/11 | 600 | 600 | 590 | 590 | 26,000 |
1994/10/07 | 600 | 600 | 600 | 600 | 3,000 |
1994/10/06 | 595 | 595 | 590 | 590 | 38,000 |
1994/10/05 | 590 | 605 | 588 | 605 | 56,000 |
1994/10/04 | 591 | 599 | 590 | 590 | 125,000 |
1994/10/03 | 595 | 600 | 595 | 600 | 6,000 |
1994/09/30 | 610 | 610 | 593 | 596 | 39,000 |
1994/09/29 | 586 | 596 | 586 | 590 | 31,000 |
1994/09/28 | 605 | 605 | 596 | 596 | 27,000 |
1994/09/27 | 614 | 614 | 598 | 598 | 16,000 |
1994/09/26 | 620 | 620 | 606 | 616 | 16,000 |
1994/09/22 | 620 | 621 | 620 | 620 | 44,000 |
1994/09/21 | 620 | 622 | 620 | 620 | 53,000 |
1994/09/20 | 623 | 623 | 621 | 623 | 43,000 |
1994/09/19 | 634 | 635 | 623 | 623 | 27,000 |
1994/09/16 | 637 | 637 | 635 | 635 | 88,000 |
1994/09/14 | 631 | 635 | 630 | 635 | 38,000 |
1994/09/13 | 638 | 638 | 620 | 621 | 43,000 |
1994/09/12 | 640 | 640 | 625 | 639 | 28,000 |
1994/09/09 | 630 | 635 | 622 | 622 | 61,000 |
1994/09/08 | 625 | 640 | 616 | 620 | 47,000 |
1994/09/07 | 628 | 628 | 616 | 616 | 57,000 |
1994/09/06 | 635 | 640 | 635 | 635 | 28,000 |
1994/09/05 | 650 | 650 | 636 | 636 | 58,000 |
1994/09/02 | 636 | 655 | 636 | 650 | 76,000 |
1994/09/01 | 627 | 636 | 626 | 636 | 46,000 |
1994/08/31 | 636 | 636 | 626 | 626 | 36,000 |
1994/08/30 | 638 | 638 | 637 | 637 | 11,000 |
1994/08/29 | 650 | 654 | 638 | 638 | 65,000 |
1994/08/26 | 647 | 647 | 640 | 647 | 73,000 |
1994/08/25 | 640 | 640 | 640 | 640 | 10,000 |
1994/08/24 | 625 | 630 | 625 | 626 | 40,000 |
1994/08/23 | 639 | 639 | 626 | 626 | 15,000 |
1994/08/22 | 640 | 644 | 630 | 630 | 15,000 |
1994/08/19 | 644 | 644 | 630 | 630 | 44,000 |
1994/08/18 | 649 | 649 | 640 | 640 | 22,000 |
1994/08/17 | 645 | 645 | 640 | 640 | 64,000 |
1994/08/16 | 635 | 645 | 630 | 645 | 22,000 |
1994/08/15 | 635 | 635 | 625 | 625 | 9,000 |
1994/08/12 | 639 | 641 | 625 | 625 | 36,000 |
1994/08/11 | 629 | 639 | 629 | 631 | 17,000 |
1994/08/10 | 640 | 640 | 626 | 639 | 25,000 |
1994/08/09 | 633 | 640 | 633 | 640 | 32,000 |
1994/08/08 | 633 | 640 | 630 | 630 | 19,000 |
1994/08/05 | 632 | 640 | 624 | 640 | 69,000 |
1994/08/04 | 636 | 650 | 636 | 645 | 35,000 |
1994/08/03 | 650 | 655 | 640 | 655 | 65,000 |
1994/08/02 | 624 | 638 | 624 | 630 | 49,000 |
1994/08/01 | 623 | 627 | 622 | 623 | 88,000 |
1994/07/29 | 624 | 625 | 621 | 624 | 90,000 |
1994/07/28 | 626 | 628 | 618 | 618 | 68,000 |
1994/07/27 | 627 | 628 | 615 | 616 | 70,000 |
1994/07/26 | 639 | 639 | 628 | 628 | 49,000 |
1994/07/25 | 652 | 652 | 639 | 639 | 30,000 |
1994/07/22 | 655 | 655 | 645 | 653 | 28,000 |
1994/07/21 | 656 | 660 | 645 | 655 | 47,000 |
1994/07/20 | 665 | 667 | 660 | 660 | 31,000 |
1994/07/19 | 675 | 675 | 660 | 665 | 22,000 |
1994/07/18 | 679 | 679 | 666 | 666 | 5,000 |
1994/07/15 | 668 | 679 | 668 | 675 | 25,000 |
1994/07/14 | 661 | 678 | 660 | 678 | 25,000 |
1994/07/13 | 670 | 670 | 660 | 660 | 31,000 |
1994/07/12 | 670 | 678 | 666 | 666 | 55,000 |
1994/07/11 | 680 | 680 | 667 | 667 | 37,000 |
1994/07/08 | 680 | 684 | 666 | 670 | 34,000 |
1994/07/07 | 686 | 687 | 666 | 666 | 36,000 |
1994/07/06 | 688 | 693 | 665 | 666 | 66,000 |
1994/07/05 | 667 | 690 | 667 | 680 | 81,000 |
1994/07/04 | 672 | 680 | 663 | 666 | 31,000 |
1994/07/01 | 661 | 675 | 661 | 662 | 65,000 |
1994/06/30 | 660 | 675 | 660 | 670 | 62,000 |
1994/06/29 | 683 | 683 | 676 | 680 | 38,000 |
1994/06/28 | 671 | 685 | 670 | 685 | 69,000 |
1994/06/27 | 670 | 671 | 660 | 668 | 50,000 |
1994/06/24 | 680 | 689 | 680 | 689 | 40,000 |
1994/06/23 | 675 | 695 | 672 | 693 | 106,000 |
1994/06/22 | 661 | 680 | 661 | 670 | 94,000 |
1994/06/21 | 681 | 690 | 680 | 680 | 123,000 |
1994/06/20 | 708 | 708 | 685 | 695 | 141,000 |
1994/06/17 | 696 | 704 | 695 | 701 | 267,000 |
1994/06/16 | 695 | 704 | 687 | 696 | 497,000 |
1994/06/15 | 682 | 699 | 679 | 695 | 806,000 |
1994/06/14 | 678 | 682 | 670 | 678 | 434,000 |
1994/06/13 | 653 | 670 | 652 | 670 | 169,000 |
1994/06/10 | 653 | 658 | 645 | 652 | 118,000 |
1994/06/09 | 643 | 645 | 640 | 643 | 82,000 |
1994/06/08 | 643 | 650 | 642 | 643 | 71,000 |
1994/06/07 | 649 | 649 | 640 | 640 | 16,000 |
1994/06/06 | 650 | 655 | 638 | 640 | 30,000 |
1994/06/03 | 659 | 659 | 645 | 650 | 73,000 |
1994/06/02 | 655 | 665 | 635 | 655 | 154,000 |
1994/06/01 | 654 | 655 | 643 | 655 | 91,000 |
1994/05/31 | 631 | 645 | 631 | 632 | 55,000 |
1994/05/30 | 650 | 654 | 633 | 633 | 16,000 |
1994/05/27 | 640 | 649 | 632 | 649 | 44,000 |
1994/05/26 | 640 | 642 | 640 | 642 | 31,000 |
1994/05/25 | 654 | 655 | 632 | 640 | 23,000 |
1994/05/24 | 649 | 655 | 648 | 655 | 34,000 |
1994/05/23 | 649 | 650 | 635 | 636 | 8,000 |
1994/05/20 | 639 | 644 | 632 | 644 | 17,000 |
1994/05/19 | 641 | 650 | 630 | 639 | 25,000 |
1994/05/18 | 650 | 650 | 640 | 640 | 16,000 |
1994/05/17 | 660 | 660 | 640 | 640 | 16,000 |
1994/05/16 | 655 | 660 | 650 | 650 | 47,000 |
1994/05/13 | 650 | 650 | 648 | 650 | 15,000 |
1994/05/12 | 645 | 650 | 645 | 650 | 24,000 |
1994/05/11 | 654 | 655 | 645 | 645 | 14,000 |
1994/05/10 | 644 | 649 | 640 | 649 | 26,000 |
1994/05/09 | 630 | 649 | 630 | 649 | 23,000 |
1994/05/06 | 640 | 640 | 625 | 640 | 101,000 |
1994/05/02 | 635 | 650 | 631 | 640 | 55,000 |
1994/04/28 | 645 | 645 | 630 | 631 | 91,000 |
1994/04/27 | 649 | 649 | 630 | 635 | 38,000 |
1994/04/26 | 649 | 655 | 645 | 650 | 40,000 |
1994/04/25 | 660 | 661 | 646 | 655 | 67,000 |
1994/04/22 | 658 | 660 | 646 | 660 | 130,000 |
1994/04/21 | 640 | 646 | 640 | 646 | 73,000 |
1994/04/20 | 650 | 650 | 640 | 640 | 50,000 |
1994/04/19 | 650 | 651 | 641 | 650 | 64,000 |
1994/04/18 | 656 | 667 | 647 | 656 | 147,000 |
1994/04/15 | 637 | 659 | 635 | 658 | 190,000 |
1994/04/14 | 633 | 639 | 632 | 635 | 58,000 |
1994/04/13 | 643 | 643 | 632 | 643 | 108,000 |
1994/04/12 | 656 | 656 | 643 | 649 | 189,000 |
1994/04/11 | 606 | 669 | 606 | 668 | 235,000 |
1994/04/08 | 621 | 624 | 603 | 605 | 150,000 |
1994/04/07 | 630 | 630 | 612 | 612 | 40,000 |
1994/04/06 | 631 | 633 | 630 | 630 | 37,000 |
1994/04/05 | 616 | 629 | 616 | 629 | 62,000 |
1994/04/04 | 626 | 626 | 616 | 616 | 42,000 |
1994/04/01 | 622 | 627 | 615 | 616 | 86,000 |
1994/03/31 | 619 | 625 | 609 | 625 | 71,000 |
1994/03/30 | 620 | 624 | 619 | 619 | 31,000 |
1994/03/29 | 626 | 630 | 622 | 630 | 32,000 |
1994/03/28 | 620 | 625 | 619 | 622 | 38,000 |
1994/03/25 | 635 | 639 | 620 | 634 | 46,000 |
1994/03/24 | 640 | 640 | 635 | 640 | 16,000 |
1994/03/23 | 645 | 645 | 630 | 630 | 33,000 |
1994/03/22 | 638 | 638 | 633 | 633 | 72,000 |
1994/03/18 | 637 | 641 | 637 | 638 | 76,000 |
1994/03/17 | 641 | 645 | 640 | 640 | 59,000 |
1994/03/16 | 641 | 645 | 635 | 637 | 149,000 |
1994/03/15 | 646 | 651 | 636 | 637 | 101,000 |
1994/03/14 | 652 | 660 | 645 | 645 | 53,000 |
1994/03/11 | 655 | 660 | 650 | 650 | 109,000 |
1994/03/10 | 637 | 639 | 631 | 635 | 65,000 |
1994/03/09 | 636 | 645 | 636 | 637 | 69,000 |
1994/03/08 | 635 | 643 | 631 | 636 | 53,000 |
1994/03/07 | 646 | 655 | 635 | 635 | 78,000 |
1994/03/04 | 641 | 650 | 641 | 646 | 21,000 |
1994/03/03 | 655 | 660 | 651 | 651 | 72,000 |
1994/03/02 | 670 | 670 | 655 | 656 | 61,000 |
1994/03/01 | 655 | 667 | 652 | 660 | 299,000 |
1994/02/28 | 631 | 646 | 631 | 645 | 61,000 |
1994/02/25 | 635 | 640 | 630 | 635 | 53,000 |
1994/02/24 | 625 | 645 | 625 | 644 | 146,000 |
1994/02/23 | 636 | 636 | 630 | 635 | 25,000 |
1994/02/22 | 645 | 645 | 635 | 636 | 23,000 |
1994/02/21 | 620 | 630 | 620 | 625 | 39,000 |
1994/02/18 | 627 | 635 | 625 | 627 | 43,000 |
1994/02/17 | 630 | 644 | 625 | 625 | 57,000 |
1994/02/16 | 636 | 650 | 636 | 649 | 86,000 |
1994/02/15 | 618 | 633 | 610 | 633 | 98,000 |
1994/02/14 | 645 | 645 | 635 | 635 | 53,000 |
1994/02/10 | 646 | 660 | 646 | 658 | 86,000 |
1994/02/09 | 677 | 679 | 648 | 648 | 133,000 |
1994/02/08 | 679 | 687 | 671 | 679 | 172,000 |
1994/02/07 | 657 | 662 | 650 | 660 | 74,000 |
1994/02/04 | 653 | 669 | 651 | 667 | 103,000 |
1994/02/03 | 674 | 685 | 654 | 654 | 162,000 |
1994/02/02 | 683 | 688 | 660 | 684 | 230,000 |
1994/02/01 | 680 | 698 | 675 | 685 | 429,000 |
1994/01/31 | 670 | 680 | 661 | 680 | 726,000 |
1994/01/28 | 598 | 617 | 598 | 610 | 74,000 |
1994/01/27 | 630 | 631 | 609 | 609 | 272,000 |
1994/01/26 | 603 | 625 | 595 | 624 | 438,000 |
1994/01/25 | 572 | 600 | 572 | 600 | 139,000 |
1994/01/24 | 574 | 580 | 571 | 580 | 91,000 |
1994/01/21 | 612 | 624 | 601 | 624 | 153,000 |
1994/01/20 | 605 | 619 | 605 | 615 | 135,000 |
1994/01/19 | 603 | 615 | 603 | 615 | 121,000 |
1994/01/18 | 600 | 613 | 600 | 604 | 228,000 |
1994/01/17 | 600 | 600 | 590 | 600 | 85,000 |
1994/01/14 | 594 | 595 | 581 | 595 | 96,000 |
1994/01/13 | 609 | 609 | 590 | 590 | 168,000 |
1994/01/12 | 594 | 606 | 585 | 606 | 345,000 |
1994/01/11 | 580 | 600 | 580 | 594 | 338,000 |
1994/01/10 | 541 | 575 | 541 | 573 | 245,000 |
1994/01/07 | 550 | 550 | 540 | 540 | 54,000 |
1994/01/06 | 540 | 553 | 535 | 545 | 153,000 |
1994/01/05 | 527 | 530 | 521 | 530 | 49,000 |
1994/01/04 | 521 | 530 | 521 | 530 | 13,000 |