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 |
|---|---|---|---|---|---|
| 1996/12/30 | 539 | 540 | 531 | 533 | 106,000 |
| 1996/12/27 | 539 | 542 | 533 | 536 | 195,000 |
| 1996/12/26 | 549 | 550 | 531 | 542 | 278,000 |
| 1996/12/25 | 541 | 551 | 541 | 550 | 194,000 |
| 1996/12/24 | 562 | 564 | 540 | 540 | 317,000 |
| 1996/12/20 | 580 | 582 | 564 | 564 | 214,000 |
| 1996/12/19 | 588 | 588 | 553 | 580 | 341,000 |
| 1996/12/18 | 609 | 609 | 588 | 588 | 179,000 |
| 1996/12/17 | 596 | 610 | 596 | 600 | 166,000 |
| 1996/12/16 | 593 | 600 | 593 | 595 | 69,000 |
| 1996/12/13 | 599 | 605 | 592 | 592 | 270,000 |
| 1996/12/12 | 600 | 609 | 596 | 602 | 207,000 |
| 1996/12/11 | 608 | 615 | 601 | 603 | 256,000 |
| 1996/12/10 | 630 | 640 | 621 | 623 | 130,000 |
| 1996/12/09 | 630 | 640 | 621 | 628 | 153,000 |
| 1996/12/06 | 638 | 644 | 624 | 628 | 367,000 |
| 1996/12/05 | 650 | 650 | 638 | 645 | 289,000 |
| 1996/12/04 | 650 | 652 | 650 | 651 | 108,000 |
| 1996/12/03 | 658 | 659 | 651 | 652 | 168,000 |
| 1996/12/02 | 650 | 663 | 650 | 659 | 167,000 |
| 1996/11/29 | 652 | 665 | 651 | 651 | 387,000 |
| 1996/11/28 | 674 | 674 | 655 | 655 | 425,000 |
| 1996/11/27 | 700 | 704 | 681 | 684 | 330,000 |
| 1996/11/26 | 708 | 710 | 706 | 706 | 235,000 |
| 1996/11/25 | 706 | 713 | 706 | 708 | 90,000 |
| 1996/11/22 | 708 | 710 | 708 | 709 | 174,000 |
| 1996/11/21 | 713 | 720 | 705 | 710 | 145,000 |
| 1996/11/20 | 716 | 719 | 712 | 712 | 233,000 |
| 1996/11/19 | 720 | 722 | 716 | 716 | 119,000 |
| 1996/11/18 | 726 | 726 | 720 | 721 | 36,000 |
| 1996/11/15 | 722 | 728 | 720 | 720 | 190,000 |
| 1996/11/14 | 733 | 733 | 721 | 724 | 212,000 |
| 1996/11/13 | 730 | 734 | 725 | 728 | 98,000 |
| 1996/11/12 | 730 | 736 | 730 | 734 | 85,000 |
| 1996/11/11 | 735 | 755 | 729 | 730 | 74,000 |
| 1996/11/08 | 722 | 739 | 722 | 735 | 661,000 |
| 1996/11/07 | 750 | 750 | 722 | 730 | 152,000 |
| 1996/11/06 | 726 | 745 | 725 | 740 | 86,000 |
| 1996/11/05 | 740 | 740 | 725 | 725 | 65,000 |
| 1996/11/01 | 734 | 737 | 726 | 730 | 124,000 |
| 1996/10/31 | 730 | 734 | 723 | 724 | 133,000 |
| 1996/10/30 | 756 | 756 | 730 | 730 | 150,000 |
| 1996/10/29 | 748 | 753 | 745 | 752 | 152,000 |
| 1996/10/28 | 741 | 745 | 740 | 741 | 60,000 |
| 1996/10/25 | 743 | 746 | 741 | 741 | 197,000 |
| 1996/10/24 | 751 | 756 | 747 | 748 | 170,000 |
| 1996/10/23 | 758 | 760 | 745 | 752 | 117,000 |
| 1996/10/22 | 750 | 767 | 746 | 766 | 177,000 |
| 1996/10/21 | 794 | 795 | 755 | 757 | 286,000 |
| 1996/10/18 | 780 | 804 | 775 | 795 | 1,176,000 |
| 1996/10/17 | 748 | 791 | 748 | 777 | 511,000 |
| 1996/10/16 | 751 | 752 | 740 | 748 | 139,000 |
| 1996/10/15 | 724 | 765 | 721 | 741 | 340,000 |
| 1996/10/14 | 718 | 720 | 712 | 714 | 114,000 |
| 1996/10/11 | 718 | 720 | 707 | 710 | 259,000 |
| 1996/10/09 | 740 | 740 | 725 | 725 | 305,000 |
| 1996/10/08 | 742 | 747 | 741 | 744 | 236,000 |
| 1996/10/07 | 767 | 767 | 745 | 751 | 193,000 |
| 1996/10/04 | 752 | 760 | 748 | 757 | 608,000 |
| 1996/10/03 | 773 | 778 | 756 | 759 | 599,000 |
| 1996/10/02 | 805 | 805 | 772 | 779 | 1,166,000 |
| 1996/10/01 | 745 | 830 | 740 | 800 | 2,917,000 |
| 1996/09/30 | 716 | 735 | 707 | 735 | 393,000 |
| 1996/09/27 | 680 | 717 | 680 | 709 | 494,000 |
| 1996/09/26 | 675 | 689 | 675 | 685 | 226,000 |
| 1996/09/25 | 681 | 688 | 675 | 675 | 116,000 |
| 1996/09/24 | 692 | 700 | 681 | 681 | 110,000 |
| 1996/09/20 | 700 | 705 | 700 | 701 | 81,000 |
| 1996/09/19 | 720 | 720 | 700 | 701 | 147,000 |
| 1996/09/18 | 713 | 713 | 709 | 712 | 208,000 |
| 1996/09/17 | 704 | 709 | 701 | 709 | 99,000 |
| 1996/09/13 | 680 | 685 | 675 | 685 | 190,000 |
| 1996/09/12 | 686 | 687 | 680 | 680 | 210,000 |
| 1996/09/11 | 695 | 699 | 685 | 685 | 182,000 |
| 1996/09/10 | 691 | 699 | 690 | 695 | 111,000 |
| 1996/09/09 | 689 | 699 | 688 | 691 | 89,000 |
| 1996/09/06 | 685 | 689 | 683 | 685 | 253,000 |
| 1996/09/05 | 691 | 692 | 686 | 686 | 171,000 |
| 1996/09/04 | 695 | 695 | 685 | 686 | 167,000 |
| 1996/09/03 | 700 | 705 | 691 | 695 | 173,000 |
| 1996/09/02 | 690 | 705 | 690 | 700 | 199,000 |
| 1996/08/30 | 706 | 706 | 695 | 695 | 338,000 |
| 1996/08/29 | 710 | 714 | 707 | 710 | 231,000 |
| 1996/08/28 | 710 | 715 | 705 | 706 | 317,000 |
| 1996/08/27 | 700 | 706 | 700 | 705 | 467,000 |
| 1996/08/26 | 740 | 740 | 705 | 710 | 395,000 |
| 1996/08/23 | 755 | 755 | 733 | 733 | 166,000 |
| 1996/08/22 | 759 | 759 | 749 | 749 | 152,000 |
| 1996/08/21 | 760 | 765 | 746 | 749 | 295,000 |
| 1996/08/20 | 775 | 776 | 755 | 755 | 227,000 |
| 1996/08/19 | 753 | 790 | 753 | 780 | 279,000 |
| 1996/08/16 | 732 | 760 | 724 | 760 | 380,000 |
| 1996/08/15 | 720 | 730 | 719 | 722 | 206,000 |
| 1996/08/14 | 705 | 720 | 705 | 706 | 221,000 |
| 1996/08/13 | 696 | 714 | 695 | 703 | 439,000 |
| 1996/08/12 | 678 | 695 | 674 | 695 | 490,000 |
| 1996/08/09 | 726 | 726 | 675 | 679 | 546,000 |
| 1996/08/08 | 726 | 726 | 721 | 725 | 329,000 |
| 1996/08/07 | 727 | 731 | 721 | 726 | 269,000 |
| 1996/08/06 | 736 | 737 | 730 | 732 | 196,000 |
| 1996/08/05 | 748 | 751 | 737 | 737 | 138,000 |
| 1996/08/02 | 755 | 755 | 744 | 744 | 142,000 |
| 1996/08/01 | 740 | 755 | 726 | 745 | 347,000 |
| 1996/07/31 | 757 | 757 | 736 | 740 | 462,000 |
| 1996/07/30 | 774 | 775 | 760 | 760 | 367,000 |
| 1996/07/29 | 772 | 781 | 771 | 773 | 333,000 |
| 1996/07/26 | 790 | 794 | 771 | 771 | 152,000 |
| 1996/07/25 | 791 | 796 | 763 | 790 | 494,000 |
| 1996/07/24 | 807 | 807 | 786 | 786 | 319,000 |
| 1996/07/23 | 811 | 815 | 806 | 815 | 123,000 |
| 1996/07/22 | 824 | 824 | 815 | 815 | 170,000 |
| 1996/07/19 | 811 | 816 | 810 | 815 | 214,000 |
| 1996/07/18 | 815 | 815 | 802 | 810 | 337,000 |
| 1996/07/17 | 826 | 830 | 802 | 805 | 415,000 |
| 1996/07/16 | 833 | 836 | 825 | 825 | 454,000 |
| 1996/07/15 | 842 | 845 | 840 | 843 | 161,000 |
| 1996/07/12 | 857 | 860 | 845 | 849 | 313,000 |
| 1996/07/11 | 862 | 862 | 857 | 857 | 248,000 |
| 1996/07/10 | 870 | 870 | 865 | 868 | 202,000 |
| 1996/07/09 | 860 | 865 | 858 | 860 | 238,000 |
| 1996/07/08 | 862 | 865 | 860 | 861 | 140,000 |
| 1996/07/05 | 866 | 868 | 865 | 865 | 185,000 |
| 1996/07/04 | 879 | 885 | 870 | 876 | 264,000 |
| 1996/07/03 | 865 | 870 | 861 | 870 | 154,000 |
| 1996/07/02 | 872 | 877 | 866 | 866 | 113,000 |
| 1996/07/01 | 870 | 880 | 866 | 871 | 182,000 |
| 1996/06/28 | 876 | 880 | 873 | 873 | 147,000 |
| 1996/06/27 | 888 | 888 | 876 | 876 | 165,000 |
| 1996/06/26 | 888 | 891 | 882 | 889 | 217,000 |
| 1996/06/25 | 873 | 897 | 872 | 897 | 210,000 |
| 1996/06/24 | 863 | 875 | 863 | 871 | 137,000 |
| 1996/06/21 | 870 | 874 | 862 | 862 | 229,000 |
| 1996/06/20 | 870 | 874 | 868 | 869 | 202,000 |
| 1996/06/19 | 890 | 890 | 871 | 871 | 176,000 |
| 1996/06/18 | 889 | 889 | 880 | 880 | 112,000 |
| 1996/06/17 | 894 | 898 | 891 | 891 | 207,000 |
| 1996/06/14 | 904 | 908 | 895 | 896 | 352,000 |
| 1996/06/13 | 898 | 904 | 888 | 904 | 433,000 |
| 1996/06/12 | 866 | 890 | 865 | 888 | 434,000 |
| 1996/06/11 | 861 | 865 | 856 | 856 | 368,000 |
| 1996/06/10 | 867 | 868 | 858 | 860 | 531,000 |
| 1996/06/07 | 870 | 872 | 860 | 868 | 910,000 |
| 1996/06/06 | 898 | 898 | 861 | 868 | 526,000 |
| 1996/06/05 | 899 | 901 | 892 | 892 | 288,000 |
| 1996/06/04 | 891 | 905 | 891 | 899 | 405,000 |
| 1996/06/03 | 915 | 923 | 900 | 900 | 398,000 |
| 1996/05/31 | 929 | 929 | 915 | 918 | 393,000 |
| 1996/05/30 | 927 | 927 | 920 | 926 | 345,000 |
| 1996/05/29 | 917 | 938 | 917 | 927 | 224,000 |
| 1996/05/28 | 911 | 923 | 911 | 917 | 353,000 |
| 1996/05/27 | 919 | 920 | 906 | 913 | 394,000 |
| 1996/05/24 | 927 | 928 | 917 | 917 | 459,000 |
| 1996/05/23 | 936 | 937 | 930 | 930 | 266,000 |
| 1996/05/22 | 937 | 940 | 935 | 936 | 187,000 |
| 1996/05/21 | 945 | 945 | 936 | 937 | 213,000 |
| 1996/05/20 | 950 | 959 | 941 | 941 | 202,000 |
| 1996/05/17 | 950 | 960 | 946 | 946 | 205,000 |
| 1996/05/16 | 951 | 960 | 945 | 951 | 188,000 |
| 1996/05/15 | 943 | 960 | 943 | 960 | 274,000 |
| 1996/05/14 | 941 | 942 | 935 | 940 | 227,000 |
| 1996/05/13 | 958 | 958 | 940 | 940 | 374,000 |
| 1996/05/10 | 959 | 963 | 955 | 956 | 277,000 |
| 1996/05/09 | 969 | 972 | 966 | 969 | 713,000 |
| 1996/05/08 | 970 | 977 | 967 | 972 | 269,000 |
| 1996/05/07 | 981 | 984 | 971 | 971 | 183,000 |
| 1996/05/02 | 985 | 993 | 966 | 993 | 336,000 |
| 1996/05/01 | 981 | 994 | 981 | 986 | 141,000 |
| 1996/04/30 | 980 | 989 | 978 | 987 | 307,000 |
| 1996/04/26 | 990 | 990 | 979 | 984 | 339,000 |
| 1996/04/25 | 995 | 1,010 | 980 | 989 | 544,000 |
| 1996/04/24 | 998 | 1,010 | 986 | 995 | 407,000 |
| 1996/04/23 | 1,000 | 1,010 | 987 | 996 | 435,000 |
| 1996/04/22 | 1,020 | 1,020 | 1,000 | 1,000 | 235,000 |
| 1996/04/19 | 989 | 1,020 | 989 | 1,020 | 789,000 |
| 1996/04/18 | 991 | 999 | 987 | 989 | 416,000 |
| 1996/04/17 | 998 | 1,010 | 991 | 991 | 279,000 |
| 1996/04/16 | 988 | 995 | 987 | 988 | 257,000 |
| 1996/04/15 | 982 | 1,000 | 982 | 995 | 208,000 |
| 1996/04/12 | 1,000 | 1,000 | 981 | 981 | 384,000 |
| 1996/04/11 | 1,000 | 1,010 | 998 | 1,000 | 343,000 |
| 1996/04/10 | 1,010 | 1,020 | 1,000 | 1,010 | 412,000 |
| 1996/04/09 | 1,000 | 1,020 | 1,000 | 1,000 | 621,000 |
| 1996/04/08 | 1,000 | 1,020 | 999 | 999 | 293,000 |
| 1996/04/05 | 1,040 | 1,040 | 1,000 | 1,010 | 788,000 |
| 1996/04/04 | 1,030 | 1,050 | 1,020 | 1,030 | 1,138,000 |
| 1996/04/03 | 1,020 | 1,020 | 1,000 | 1,020 | 848,000 |
| 1996/04/02 | 989 | 994 | 987 | 994 | 306,000 |
| 1996/04/01 | 1,000 | 1,000 | 990 | 990 | 410,000 |
| 1996/03/29 | 990 | 999 | 980 | 990 | 420,000 |
| 1996/03/28 | 998 | 1,020 | 985 | 990 | 1,155,000 |
| 1996/03/27 | 995 | 1,010 | 990 | 990 | 716,000 |
| 1996/03/26 | 967 | 1,010 | 965 | 985 | 736,000 |
| 1996/03/25 | 952 | 955 | 943 | 950 | 301,000 |
| 1996/03/22 | 951 | 960 | 941 | 942 | 305,000 |
| 1996/03/21 | 961 | 967 | 951 | 960 | 356,000 |
| 1996/03/19 | 956 | 975 | 956 | 968 | 295,000 |
| 1996/03/18 | 954 | 964 | 950 | 961 | 142,000 |
| 1996/03/15 | 938 | 966 | 935 | 959 | 366,000 |
| 1996/03/14 | 929 | 929 | 920 | 928 | 479,000 |
| 1996/03/13 | 950 | 952 | 915 | 920 | 914,000 |
| 1996/03/12 | 968 | 971 | 952 | 952 | 701,000 |
| 1996/03/11 | 971 | 980 | 963 | 967 | 550,000 |
| 1996/03/08 | 980 | 997 | 980 | 985 | 467,000 |
| 1996/03/07 | 984 | 989 | 980 | 981 | 330,000 |
| 1996/03/06 | 1,000 | 1,000 | 981 | 989 | 932,000 |
| 1996/03/05 | 999 | 1,010 | 999 | 1,000 | 386,000 |
| 1996/03/04 | 999 | 1,000 | 989 | 1,000 | 433,000 |
| 1996/03/01 | 995 | 1,000 | 979 | 989 | 1,027,000 |
| 1996/02/29 | 1,010 | 1,020 | 990 | 994 | 892,000 |
| 1996/02/28 | 1,040 | 1,060 | 1,010 | 1,010 | 1,884,000 |
| 1996/02/27 | 1,090 | 1,090 | 1,030 | 1,030 | 4,454,000 |
| 1996/02/26 | 1,010 | 1,080 | 1,010 | 1,080 | 3,609,000 |
| 1996/02/23 | 973 | 980 | 970 | 979 | 1,002,000 |
| 1996/02/22 | 970 | 983 | 970 | 970 | 898,000 |
| 1996/02/21 | 966 | 990 | 961 | 970 | 944,000 |
| 1996/02/20 | 955 | 970 | 952 | 965 | 439,000 |
| 1996/02/19 | 956 | 969 | 950 | 961 | 255,000 |
| 1996/02/16 | 948 | 960 | 946 | 960 | 1,287,000 |
| 1996/02/15 | 970 | 978 | 947 | 958 | 1,696,000 |
| 1996/02/14 | 1,010 | 1,010 | 975 | 975 | 1,302,000 |
| 1996/02/13 | 1,020 | 1,030 | 1,000 | 1,010 | 692,000 |
| 1996/02/09 | 1,010 | 1,040 | 1,010 | 1,020 | 1,437,000 |
| 1996/02/08 | 1,010 | 1,020 | 1,000 | 1,010 | 1,093,000 |
| 1996/02/07 | 1,020 | 1,030 | 1,010 | 1,010 | 623,000 |
| 1996/02/06 | 1,020 | 1,020 | 1,010 | 1,010 | 512,000 |
| 1996/02/05 | 1,020 | 1,030 | 1,010 | 1,010 | 466,000 |
| 1996/02/02 | 1,050 | 1,050 | 1,020 | 1,020 | 1,001,000 |
| 1996/02/01 | 1,050 | 1,060 | 1,040 | 1,050 | 1,282,000 |
| 1996/01/31 | 1,030 | 1,050 | 1,020 | 1,050 | 1,169,000 |
| 1996/01/30 | 1,020 | 1,030 | 1,010 | 1,020 | 441,000 |
| 1996/01/29 | 1,030 | 1,040 | 1,010 | 1,010 | 278,000 |
| 1996/01/26 | 1,020 | 1,030 | 1,010 | 1,010 | 585,000 |
| 1996/01/25 | 1,040 | 1,060 | 1,010 | 1,020 | 1,174,000 |
| 1996/01/24 | 1,000 | 1,040 | 1,000 | 1,020 | 877,000 |
| 1996/01/23 | 1,010 | 1,030 | 1,000 | 1,000 | 730,000 |
| 1996/01/22 | 1,040 | 1,040 | 1,000 | 1,030 | 736,000 |
| 1996/01/19 | 1,020 | 1,050 | 1,000 | 1,030 | 864,000 |
| 1996/01/18 | 1,040 | 1,050 | 1,000 | 1,020 | 1,858,000 |
| 1996/01/17 | 1,090 | 1,100 | 1,040 | 1,060 | 1,350,000 |
| 1996/01/16 | 1,080 | 1,100 | 1,070 | 1,070 | 752,000 |
| 1996/01/12 | 1,130 | 1,140 | 1,070 | 1,070 | 2,334,000 |
| 1996/01/11 | 1,120 | 1,130 | 1,100 | 1,120 | 1,603,000 |
| 1996/01/10 | 1,120 | 1,160 | 1,110 | 1,120 | 1,523,000 |
| 1996/01/09 | 1,130 | 1,140 | 1,100 | 1,120 | 1,184,000 |
| 1996/01/08 | 1,170 | 1,170 | 1,120 | 1,130 | 1,565,000 |
| 1996/01/05 | 1,110 | 1,170 | 1,100 | 1,170 | 3,839,000 |
| 1996/01/04 | 1,130 | 1,130 | 1,100 | 1,110 | 537,000 |