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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,100 | 1,120 | 1,090 | 1,120 | 1,233,000 |
| 1995/12/28 | 1,100 | 1,110 | 1,090 | 1,100 | 652,000 |
| 1995/12/27 | 1,100 | 1,120 | 1,090 | 1,110 | 1,087,000 |
| 1995/12/26 | 1,080 | 1,100 | 1,070 | 1,090 | 1,215,000 |
| 1995/12/25 | 1,100 | 1,100 | 1,080 | 1,080 | 831,000 |
| 1995/12/22 | 1,130 | 1,140 | 1,090 | 1,110 | 1,301,000 |
| 1995/12/21 | 1,110 | 1,160 | 1,110 | 1,140 | 2,300,000 |
| 1995/12/20 | 1,090 | 1,130 | 1,090 | 1,110 | 1,060,000 |
| 1995/12/19 | 1,060 | 1,100 | 1,060 | 1,090 | 1,110,000 |
| 1995/12/18 | 1,100 | 1,110 | 1,090 | 1,100 | 1,050,000 |
| 1995/12/15 | 1,170 | 1,170 | 1,120 | 1,120 | 1,869,000 |
| 1995/12/14 | 1,180 | 1,180 | 1,150 | 1,170 | 3,999,000 |
| 1995/12/13 | 1,120 | 1,170 | 1,110 | 1,170 | 5,553,000 |
| 1995/12/12 | 1,130 | 1,140 | 1,100 | 1,120 | 2,273,000 |
| 1995/12/11 | 1,140 | 1,150 | 1,120 | 1,130 | 2,850,000 |
| 1995/12/08 | 1,090 | 1,130 | 1,070 | 1,120 | 5,925,000 |
| 1995/12/07 | 1,040 | 1,090 | 1,040 | 1,080 | 1,604,000 |
| 1995/12/06 | 1,030 | 1,050 | 1,020 | 1,050 | 643,000 |
| 1995/12/05 | 1,030 | 1,030 | 1,000 | 1,030 | 1,209,000 |
| 1995/12/04 | 1,050 | 1,060 | 1,030 | 1,030 | 1,061,000 |
| 1995/12/01 | 1,100 | 1,100 | 1,070 | 1,070 | 2,161,000 |
| 1995/11/30 | 1,100 | 1,100 | 1,080 | 1,090 | 1,641,000 |
| 1995/11/29 | 1,090 | 1,100 | 1,070 | 1,090 | 1,171,000 |
| 1995/11/28 | 1,120 | 1,130 | 1,080 | 1,090 | 2,787,000 |
| 1995/11/27 | 1,090 | 1,130 | 1,080 | 1,110 | 5,021,000 |
| 1995/11/24 | 1,090 | 1,110 | 1,070 | 1,100 | 5,316,000 |
| 1995/11/22 | 1,030 | 1,090 | 1,020 | 1,090 | 4,352,000 |
| 1995/11/21 | 1,030 | 1,040 | 1,020 | 1,030 | 604,000 |
| 1995/11/20 | 1,040 | 1,050 | 1,020 | 1,040 | 790,000 |
| 1995/11/17 | 1,000 | 1,050 | 1,000 | 1,030 | 1,489,000 |
| 1995/11/16 | 992 | 1,010 | 990 | 1,000 | 721,000 |
| 1995/11/15 | 1,020 | 1,030 | 990 | 1,000 | 1,364,000 |
| 1995/11/14 | 1,070 | 1,080 | 1,020 | 1,030 | 1,961,000 |
| 1995/11/13 | 1,050 | 1,090 | 1,050 | 1,070 | 3,389,000 |
| 1995/11/10 | 1,030 | 1,050 | 1,010 | 1,040 | 4,601,000 |
| 1995/11/09 | 970 | 1,010 | 970 | 1,010 | 3,763,000 |
| 1995/11/08 | 901 | 970 | 899 | 950 | 2,005,000 |
| 1995/11/07 | 923 | 923 | 901 | 901 | 363,000 |
| 1995/11/06 | 925 | 925 | 910 | 913 | 392,000 |
| 1995/11/02 | 893 | 920 | 893 | 920 | 691,000 |
| 1995/11/01 | 912 | 913 | 891 | 893 | 956,000 |
| 1995/10/31 | 938 | 939 | 886 | 910 | 3,378,000 |
| 1995/10/30 | 953 | 958 | 937 | 938 | 789,000 |
| 1995/10/27 | 963 | 969 | 955 | 956 | 705,000 |
| 1995/10/26 | 975 | 975 | 960 | 973 | 477,000 |
| 1995/10/25 | 955 | 988 | 953 | 966 | 620,000 |
| 1995/10/24 | 975 | 983 | 953 | 953 | 469,000 |
| 1995/10/23 | 952 | 996 | 952 | 975 | 758,000 |
| 1995/10/20 | 948 | 960 | 945 | 950 | 843,000 |
| 1995/10/19 | 950 | 959 | 947 | 950 | 1,015,000 |
| 1995/10/18 | 975 | 976 | 949 | 965 | 1,255,000 |
| 1995/10/17 | 995 | 1,010 | 978 | 990 | 690,000 |
| 1995/10/16 | 980 | 1,000 | 975 | 995 | 603,000 |
| 1995/10/13 | 961 | 980 | 950 | 976 | 1,066,000 |
| 1995/10/12 | 981 | 990 | 965 | 966 | 658,000 |
| 1995/10/11 | 993 | 1,000 | 981 | 990 | 608,000 |
| 1995/10/09 | 1,020 | 1,020 | 986 | 999 | 806,000 |
| 1995/10/06 | 985 | 1,030 | 985 | 1,020 | 1,133,000 |
| 1995/10/05 | 1,010 | 1,020 | 980 | 990 | 1,032,000 |
| 1995/10/04 | 1,030 | 1,030 | 1,010 | 1,020 | 1,345,000 |
| 1995/10/03 | 975 | 1,020 | 975 | 1,020 | 1,868,000 |
| 1995/10/02 | 965 | 987 | 960 | 970 | 1,005,000 |
| 1995/09/29 | 973 | 980 | 952 | 955 | 1,257,000 |
| 1995/09/28 | 983 | 990 | 954 | 983 | 2,182,000 |
| 1995/09/27 | 1,020 | 1,040 | 980 | 1,000 | 2,792,000 |
| 1995/09/26 | 1,070 | 1,090 | 990 | 1,020 | 2,745,000 |
| 1995/09/25 | 1,110 | 1,110 | 1,080 | 1,080 | 1,193,000 |
| 1995/09/22 | 1,090 | 1,110 | 1,080 | 1,100 | 2,672,000 |
| 1995/09/21 | 1,080 | 1,120 | 1,070 | 1,110 | 1,553,000 |
| 1995/09/20 | 1,120 | 1,130 | 1,060 | 1,100 | 2,783,000 |
| 1995/09/19 | 1,060 | 1,110 | 1,060 | 1,110 | 2,227,000 |
| 1995/09/18 | 1,100 | 1,120 | 1,050 | 1,070 | 1,287,000 |
| 1995/09/14 | 1,120 | 1,130 | 1,070 | 1,100 | 3,039,000 |
| 1995/09/13 | 1,090 | 1,130 | 1,090 | 1,110 | 2,227,000 |
| 1995/09/12 | 1,130 | 1,160 | 1,080 | 1,090 | 9,475,000 |
| 1995/09/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,036,000 |
| 1995/09/08 | 958 | 981 | 948 | 970 | 3,163,000 |
| 1995/09/07 | 921 | 950 | 904 | 928 | 2,391,000 |
| 1995/09/06 | 995 | 1,010 | 915 | 925 | 3,671,000 |
| 1995/09/05 | 968 | 996 | 957 | 980 | 5,458,000 |
| 1995/09/04 | 1,070 | 1,070 | 935 | 958 | 8,239,000 |
| 1995/09/01 | 1,080 | 1,100 | 1,030 | 1,070 | 7,769,000 |
| 1995/08/31 | 1,200 | 1,230 | 1,060 | 1,080 | 9,817,000 |
| 1995/08/30 | 1,190 | 1,230 | 1,180 | 1,210 | 3,430,000 |
| 1995/08/29 | 1,210 | 1,220 | 1,170 | 1,190 | 2,589,000 |
| 1995/08/28 | 1,160 | 1,210 | 1,160 | 1,210 | 2,141,000 |
| 1995/08/25 | 1,230 | 1,230 | 1,170 | 1,180 | 2,373,000 |
| 1995/08/24 | 1,180 | 1,240 | 1,140 | 1,220 | 7,126,000 |
| 1995/08/23 | 1,250 | 1,280 | 1,150 | 1,190 | 16,629,000 |
| 1995/08/22 | 1,400 | 1,420 | 1,250 | 1,250 | 12,628,000 |
| 1995/08/21 | 1,390 | 1,410 | 1,370 | 1,390 | 10,731,000 |
| 1995/08/18 | 1,330 | 1,370 | 1,320 | 1,360 | 8,701,000 |
| 1995/08/17 | 1,310 | 1,390 | 1,300 | 1,330 | 19,973,000 |
| 1995/08/16 | 1,210 | 1,340 | 1,210 | 1,300 | 19,955,000 |
| 1995/08/15 | 1,240 | 1,240 | 1,210 | 1,230 | 4,717,000 |
| 1995/08/14 | 1,190 | 1,250 | 1,190 | 1,240 | 8,782,000 |
| 1995/08/11 | 1,200 | 1,220 | 1,190 | 1,190 | 13,720,000 |
| 1995/08/10 | 1,150 | 1,200 | 1,140 | 1,200 | 19,863,000 |
| 1995/08/09 | 1,080 | 1,130 | 1,080 | 1,130 | 8,084,000 |
| 1995/08/08 | 1,100 | 1,100 | 1,070 | 1,080 | 2,966,000 |
| 1995/08/07 | 1,130 | 1,130 | 1,090 | 1,100 | 4,564,000 |
| 1995/08/04 | 1,070 | 1,120 | 1,060 | 1,120 | 5,382,000 |
| 1995/08/03 | 1,100 | 1,100 | 1,050 | 1,060 | 6,514,000 |
| 1995/08/02 | 1,090 | 1,110 | 1,080 | 1,080 | 4,790,000 |
| 1995/08/01 | 1,110 | 1,130 | 1,080 | 1,090 | 9,810,000 |
| 1995/07/31 | 1,060 | 1,120 | 1,050 | 1,100 | 10,139,000 |
| 1995/07/28 | 1,020 | 1,050 | 999 | 1,040 | 5,569,000 |
| 1995/07/27 | 1,070 | 1,070 | 1,020 | 1,030 | 3,439,000 |
| 1995/07/26 | 1,030 | 1,060 | 1,020 | 1,060 | 4,509,000 |
| 1995/07/25 | 1,080 | 1,090 | 1,010 | 1,010 | 6,968,000 |
| 1995/07/24 | 1,130 | 1,140 | 1,080 | 1,100 | 11,499,000 |
| 1995/07/21 | 1,080 | 1,130 | 1,060 | 1,110 | 17,013,000 |
| 1995/07/20 | 1,020 | 1,070 | 998 | 1,060 | 8,281,000 |
| 1995/07/19 | 1,020 | 1,050 | 1,010 | 1,030 | 4,757,000 |
| 1995/07/18 | 1,080 | 1,090 | 1,040 | 1,040 | 9,108,000 |
| 1995/07/17 | 1,020 | 1,090 | 1,010 | 1,070 | 11,905,000 |
| 1995/07/14 | 990 | 1,030 | 989 | 1,010 | 10,890,000 |
| 1995/07/13 | 987 | 1,070 | 970 | 1,010 | 28,989,000 |
| 1995/07/12 | 905 | 967 | 901 | 967 | 26,528,000 |
| 1995/07/11 | 823 | 867 | 822 | 867 | 3,522,000 |
| 1995/07/10 | 842 | 844 | 811 | 824 | 2,887,000 |
| 1995/07/07 | 849 | 856 | 830 | 832 | 9,689,000 |
| 1995/07/06 | 826 | 840 | 813 | 840 | 8,486,000 |
| 1995/07/05 | 801 | 829 | 791 | 825 | 6,097,000 |
| 1995/07/04 | 773 | 806 | 773 | 797 | 3,332,000 |
| 1995/07/03 | 786 | 790 | 770 | 778 | 2,933,000 |
| 1995/06/30 | 795 | 806 | 781 | 796 | 3,183,000 |
| 1995/06/29 | 822 | 824 | 792 | 798 | 3,585,000 |
| 1995/06/28 | 789 | 816 | 786 | 812 | 4,408,000 |
| 1995/06/27 | 808 | 813 | 792 | 795 | 3,685,000 |
| 1995/06/26 | 825 | 833 | 810 | 818 | 5,033,000 |
| 1995/06/23 | 804 | 822 | 800 | 819 | 5,036,000 |
| 1995/06/22 | 780 | 806 | 779 | 795 | 4,953,000 |
| 1995/06/21 | 796 | 806 | 777 | 777 | 4,074,000 |
| 1995/06/20 | 793 | 799 | 760 | 796 | 8,089,000 |
| 1995/06/19 | 811 | 820 | 787 | 787 | 4,192,000 |
| 1995/06/16 | 839 | 849 | 802 | 813 | 18,026,000 |
| 1995/06/15 | 773 | 829 | 764 | 829 | 16,522,000 |
| 1995/06/14 | 750 | 783 | 740 | 763 | 10,107,000 |
| 1995/06/13 | 784 | 797 | 740 | 743 | 17,479,000 |
| 1995/06/12 | 745 | 774 | 724 | 774 | 8,049,000 |
| 1995/06/09 | 733 | 766 | 727 | 743 | 17,818,000 |
| 1995/06/08 | 696 | 731 | 687 | 725 | 9,227,000 |
| 1995/06/07 | 710 | 715 | 694 | 696 | 2,505,000 |
| 1995/06/06 | 733 | 745 | 714 | 715 | 6,056,000 |
| 1995/06/05 | 708 | 730 | 699 | 723 | 5,121,000 |
| 1995/06/02 | 711 | 734 | 703 | 707 | 8,534,000 |
| 1995/06/01 | 668 | 742 | 646 | 699 | 12,218,000 |
| 1995/05/31 | 690 | 690 | 657 | 658 | 6,091,000 |
| 1995/05/30 | 684 | 693 | 680 | 686 | 2,455,000 |
| 1995/05/29 | 680 | 687 | 676 | 679 | 2,717,000 |
| 1995/05/26 | 673 | 699 | 672 | 695 | 4,302,000 |
| 1995/05/25 | 700 | 710 | 671 | 682 | 8,011,000 |
| 1995/05/24 | 722 | 726 | 694 | 700 | 7,558,000 |
| 1995/05/23 | 729 | 745 | 721 | 745 | 4,127,000 |
| 1995/05/22 | 722 | 729 | 715 | 721 | 3,503,000 |
| 1995/05/19 | 711 | 731 | 711 | 722 | 4,740,000 |
| 1995/05/18 | 765 | 765 | 726 | 730 | 4,896,000 |
| 1995/05/17 | 745 | 770 | 734 | 768 | 6,533,000 |
| 1995/05/16 | 786 | 790 | 747 | 747 | 7,058,000 |
| 1995/05/15 | 802 | 805 | 783 | 795 | 4,042,000 |
| 1995/05/12 | 820 | 820 | 807 | 810 | 1,711,000 |
| 1995/05/11 | 830 | 834 | 807 | 811 | 2,876,000 |
| 1995/05/10 | 828 | 837 | 825 | 829 | 2,392,000 |
| 1995/05/09 | 856 | 860 | 837 | 837 | 835,000 |
| 1995/05/08 | 874 | 874 | 856 | 856 | 664,000 |
| 1995/05/02 | 847 | 876 | 842 | 870 | 1,301,000 |
| 1995/05/01 | 832 | 850 | 832 | 845 | 689,000 |
| 1995/04/28 | 840 | 843 | 832 | 836 | 1,457,000 |
| 1995/04/27 | 851 | 856 | 843 | 844 | 1,055,000 |
| 1995/04/26 | 850 | 857 | 840 | 848 | 1,297,000 |
| 1995/04/25 | 862 | 875 | 852 | 857 | 1,043,000 |
| 1995/04/24 | 885 | 885 | 861 | 861 | 753,000 |
| 1995/04/21 | 878 | 885 | 870 | 885 | 1,410,000 |
| 1995/04/20 | 875 | 875 | 864 | 869 | 1,510,000 |
| 1995/04/19 | 849 | 870 | 843 | 857 | 2,203,000 |
| 1995/04/18 | 850 | 855 | 838 | 852 | 1,934,000 |
| 1995/04/17 | 835 | 855 | 830 | 851 | 4,164,000 |
| 1995/04/14 | 898 | 898 | 843 | 845 | 5,926,000 |
| 1995/04/13 | 897 | 905 | 885 | 888 | 2,599,000 |
| 1995/04/12 | 895 | 911 | 884 | 905 | 3,455,000 |
| 1995/04/11 | 930 | 934 | 900 | 901 | 7,245,000 |
| 1995/04/10 | 903 | 924 | 882 | 923 | 12,117,000 |
| 1995/04/07 | 855 | 894 | 855 | 894 | 9,350,000 |
| 1995/04/06 | 861 | 921 | 855 | 864 | 18,189,000 |
| 1995/04/05 | 828 | 856 | 802 | 853 | 10,683,000 |
| 1995/04/04 | 777 | 801 | 775 | 798 | 1,717,000 |
| 1995/04/03 | 765 | 785 | 762 | 785 | 3,488,000 |
| 1995/03/31 | 824 | 824 | 785 | 785 | 2,579,000 |
| 1995/03/30 | 810 | 810 | 790 | 804 | 998,000 |
| 1995/03/29 | 840 | 840 | 808 | 815 | 1,615,000 |
| 1995/03/28 | 800 | 840 | 795 | 830 | 3,573,000 |
| 1995/03/27 | 804 | 810 | 777 | 800 | 2,402,000 |
| 1995/03/24 | 793 | 798 | 760 | 795 | 5,973,000 |
| 1995/03/23 | 810 | 815 | 790 | 803 | 3,061,000 |
| 1995/03/22 | 818 | 843 | 799 | 820 | 3,087,000 |
| 1995/03/20 | 800 | 825 | 785 | 823 | 4,300,000 |
| 1995/03/17 | 821 | 851 | 785 | 810 | 9,447,000 |
| 1995/03/16 | 881 | 885 | 798 | 830 | 13,216,000 |
| 1995/03/15 | 920 | 930 | 880 | 885 | 13,867,000 |
| 1995/03/14 | 1,040 | 1,040 | 940 | 940 | 6,596,000 |
| 1995/03/13 | 1,060 | 1,060 | 1,030 | 1,030 | 2,296,000 |
| 1995/03/10 | 1,100 | 1,100 | 1,050 | 1,050 | 2,182,000 |
| 1995/03/09 | 1,090 | 1,110 | 1,080 | 1,100 | 3,089,000 |
| 1995/03/08 | 1,080 | 1,100 | 1,070 | 1,080 | 2,093,000 |
| 1995/03/07 | 1,070 | 1,090 | 1,060 | 1,090 | 1,297,000 |
| 1995/03/06 | 1,060 | 1,090 | 1,060 | 1,070 | 2,121,000 |
| 1995/03/03 | 1,040 | 1,070 | 1,040 | 1,060 | 998,000 |
| 1995/03/02 | 1,070 | 1,080 | 1,050 | 1,050 | 1,649,000 |
| 1995/03/01 | 1,040 | 1,060 | 1,030 | 1,050 | 2,388,000 |
| 1995/02/28 | 1,070 | 1,080 | 1,040 | 1,040 | 1,605,000 |
| 1995/02/27 | 1,020 | 1,050 | 1,010 | 1,050 | 6,136,000 |
| 1995/02/24 | 1,120 | 1,130 | 1,070 | 1,080 | 3,287,000 |
| 1995/02/23 | 1,070 | 1,130 | 1,040 | 1,130 | 6,643,000 |
| 1995/02/22 | 1,070 | 1,090 | 1,070 | 1,070 | 3,926,000 |
| 1995/02/21 | 1,040 | 1,070 | 1,040 | 1,050 | 4,463,000 |
| 1995/02/20 | 1,090 | 1,110 | 1,060 | 1,060 | 3,566,000 |
| 1995/02/17 | 1,080 | 1,130 | 1,070 | 1,090 | 7,793,000 |
| 1995/02/16 | 1,160 | 1,170 | 1,090 | 1,100 | 9,986,000 |
| 1995/02/15 | 1,180 | 1,190 | 1,150 | 1,160 | 8,251,000 |
| 1995/02/14 | 1,190 | 1,210 | 1,160 | 1,170 | 11,929,000 |
| 1995/02/13 | 1,300 | 1,320 | 1,250 | 1,250 | 17,704,000 |
| 1995/02/10 | 1,230 | 1,300 | 1,190 | 1,300 | 22,346,000 |
| 1995/02/09 | 1,240 | 1,290 | 1,220 | 1,230 | 11,092,000 |
| 1995/02/08 | 1,250 | 1,270 | 1,200 | 1,240 | 18,985,000 |
| 1995/02/07 | 1,350 | 1,360 | 1,280 | 1,280 | 12,409,000 |
| 1995/02/06 | 1,300 | 1,360 | 1,270 | 1,350 | 14,255,000 |
| 1995/02/03 | 1,400 | 1,410 | 1,290 | 1,310 | 19,208,000 |
| 1995/02/02 | 1,320 | 1,410 | 1,290 | 1,380 | 28,605,000 |
| 1995/02/01 | 1,360 | 1,410 | 1,260 | 1,310 | 22,015,000 |
| 1995/01/31 | 1,420 | 1,470 | 1,280 | 1,380 | 26,307,000 |
| 1995/01/30 | 1,400 | 1,400 | 1,400 | 1,400 | 8,878,000 |
| 1995/01/27 | 1,080 | 1,200 | 1,070 | 1,200 | 27,936,000 |
| 1995/01/26 | 930 | 1,000 | 922 | 1,000 | 19,262,000 |
| 1995/01/25 | 852 | 932 | 848 | 900 | 10,095,000 |
| 1995/01/24 | 752 | 832 | 745 | 832 | 4,910,000 |
| 1995/01/23 | 723 | 747 | 705 | 732 | 5,124,000 |
| 1995/01/20 | 665 | 712 | 651 | 703 | 5,160,000 |
| 1995/01/19 | 700 | 707 | 663 | 674 | 4,481,000 |
| 1995/01/18 | 710 | 710 | 690 | 690 | 3,382,000 |
| 1995/01/17 | 520 | 610 | 520 | 610 | 1,269,000 |
| 1995/01/13 | 517 | 517 | 510 | 510 | 54,000 |
| 1995/01/12 | 521 | 521 | 515 | 515 | 37,000 |
| 1995/01/11 | 515 | 521 | 515 | 520 | 84,000 |
| 1995/01/10 | 521 | 521 | 515 | 515 | 29,000 |
| 1995/01/09 | 515 | 520 | 515 | 515 | 60,000 |
| 1995/01/06 | 532 | 532 | 515 | 515 | 99,000 |
| 1995/01/05 | 533 | 533 | 532 | 532 | 34,000 |
| 1995/01/04 | 563 | 563 | 553 | 553 | 28,000 |