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 |
---|---|---|---|---|---|
1998/12/30 | 199 | 199 | 198 | 198 | 29,000 |
1998/12/29 | 197 | 205 | 197 | 205 | 53,000 |
1998/12/28 | 210 | 210 | 197 | 197 | 18,000 |
1998/12/25 | 200 | 210 | 196 | 210 | 47,000 |
1998/12/24 | 195 | 200 | 195 | 195 | 30,000 |
1998/12/22 | 197 | 210 | 195 | 196 | 66,000 |
1998/12/21 | 200 | 200 | 196 | 198 | 37,000 |
1998/12/18 | 200 | 200 | 197 | 200 | 41,000 |
1998/12/17 | 201 | 201 | 196 | 196 | 83,000 |
1998/12/16 | 205 | 205 | 201 | 201 | 107,000 |
1998/12/15 | 205 | 225 | 205 | 205 | 125,000 |
1998/12/14 | 205 | 214 | 205 | 205 | 71,000 |
1998/12/11 | 220 | 220 | 210 | 210 | 109,000 |
1998/12/10 | 224 | 225 | 220 | 225 | 27,000 |
1998/12/09 | 224 | 224 | 216 | 224 | 35,000 |
1998/12/08 | 208 | 230 | 208 | 227 | 122,000 |
1998/12/07 | 207 | 212 | 207 | 212 | 19,000 |
1998/12/04 | 203 | 210 | 203 | 205 | 66,000 |
1998/12/03 | 215 | 215 | 206 | 207 | 100,000 |
1998/12/02 | 212 | 216 | 210 | 215 | 232,000 |
1998/12/01 | 220 | 224 | 210 | 217 | 140,000 |
1998/11/30 | 224 | 230 | 221 | 225 | 167,000 |
1998/11/27 | 243 | 243 | 230 | 233 | 270,000 |
1998/11/26 | 225 | 249 | 225 | 243 | 755,000 |
1998/11/25 | 208 | 225 | 208 | 224 | 423,000 |
1998/11/24 | 207 | 210 | 200 | 205 | 271,000 |
1998/11/20 | 193 | 197 | 187 | 187 | 99,000 |
1998/11/19 | 190 | 194 | 189 | 192 | 159,000 |
1998/11/18 | 184 | 195 | 184 | 195 | 140,000 |
1998/11/17 | 184 | 190 | 182 | 182 | 79,000 |
1998/11/16 | 185 | 192 | 178 | 181 | 135,000 |
1998/11/13 | 175 | 179 | 175 | 179 | 40,000 |
1998/11/12 | 180 | 185 | 176 | 177 | 49,000 |
1998/11/11 | 178 | 180 | 175 | 176 | 26,000 |
1998/11/10 | 175 | 180 | 175 | 175 | 45,000 |
1998/11/09 | 175 | 176 | 175 | 175 | 10,000 |
1998/11/06 | 177 | 180 | 175 | 175 | 42,000 |
1998/11/05 | 183 | 183 | 175 | 176 | 59,000 |
1998/11/04 | 178 | 189 | 178 | 187 | 82,000 |
1998/11/02 | 165 | 176 | 164 | 175 | 125,000 |
1998/10/30 | 162 | 166 | 161 | 161 | 160,000 |
1998/10/29 | 166 | 168 | 158 | 159 | 318,000 |
1998/10/28 | 171 | 173 | 168 | 168 | 160,000 |
1998/10/27 | 175 | 175 | 173 | 173 | 33,000 |
1998/10/26 | 180 | 180 | 172 | 173 | 80,000 |
1998/10/23 | 184 | 186 | 176 | 176 | 72,000 |
1998/10/22 | 194 | 199 | 184 | 184 | 68,000 |
1998/10/21 | 188 | 193 | 183 | 193 | 70,000 |
1998/10/20 | 184 | 187 | 184 | 187 | 24,000 |
1998/10/19 | 181 | 188 | 177 | 184 | 30,000 |
1998/10/16 | 184 | 184 | 175 | 176 | 38,000 |
1998/10/15 | 183 | 183 | 171 | 174 | 26,000 |
1998/10/14 | 193 | 193 | 181 | 182 | 47,000 |
1998/10/13 | 192 | 194 | 180 | 180 | 82,000 |
1998/10/12 | 189 | 200 | 189 | 199 | 76,000 |
1998/10/09 | 179 | 187 | 179 | 185 | 55,000 |
1998/10/08 | 188 | 188 | 175 | 175 | 66,000 |
1998/10/07 | 165 | 187 | 161 | 178 | 106,000 |
1998/10/06 | 160 | 163 | 157 | 160 | 45,000 |
1998/10/05 | 167 | 169 | 156 | 157 | 26,000 |
1998/10/02 | 150 | 168 | 150 | 165 | 112,000 |
1998/10/01 | 168 | 170 | 160 | 164 | 164,000 |
1998/09/30 | 171 | 171 | 168 | 168 | 190,000 |
1998/09/29 | 185 | 185 | 171 | 171 | 105,000 |
1998/09/28 | 181 | 187 | 180 | 180 | 40,000 |
1998/09/25 | 185 | 188 | 180 | 183 | 78,000 |
1998/09/24 | 192 | 195 | 182 | 183 | 95,000 |
1998/09/22 | 187 | 190 | 183 | 190 | 42,000 |
1998/09/21 | 186 | 187 | 180 | 187 | 37,000 |
1998/09/18 | 180 | 188 | 180 | 188 | 32,000 |
1998/09/17 | 189 | 189 | 180 | 180 | 68,000 |
1998/09/16 | 183 | 186 | 182 | 182 | 13,000 |
1998/09/14 | 184 | 184 | 180 | 180 | 51,000 |
1998/09/11 | 185 | 185 | 171 | 175 | 365,000 |
1998/09/10 | 196 | 197 | 186 | 187 | 138,000 |
1998/09/09 | 202 | 203 | 195 | 196 | 57,000 |
1998/09/08 | 204 | 205 | 199 | 202 | 122,000 |
1998/09/07 | 190 | 204 | 190 | 203 | 94,000 |
1998/09/04 | 197 | 201 | 195 | 195 | 42,000 |
1998/09/03 | 200 | 204 | 199 | 201 | 38,000 |
1998/09/02 | 212 | 215 | 200 | 200 | 95,000 |
1998/09/01 | 200 | 203 | 185 | 202 | 111,000 |
1998/08/31 | 191 | 199 | 186 | 195 | 107,000 |
1998/08/28 | 200 | 200 | 185 | 186 | 151,000 |
1998/08/27 | 200 | 206 | 196 | 206 | 138,000 |
1998/08/26 | 215 | 215 | 208 | 208 | 82,000 |
1998/08/25 | 219 | 219 | 215 | 216 | 35,000 |
1998/08/24 | 219 | 220 | 215 | 215 | 33,000 |
1998/08/21 | 220 | 225 | 220 | 220 | 38,000 |
1998/08/20 | 220 | 225 | 220 | 225 | 33,000 |
1998/08/19 | 220 | 225 | 220 | 223 | 36,000 |
1998/08/18 | 224 | 228 | 220 | 225 | 35,000 |
1998/08/17 | 220 | 225 | 219 | 219 | 36,000 |
1998/08/14 | 227 | 228 | 220 | 228 | 18,000 |
1998/08/13 | 225 | 236 | 225 | 227 | 65,000 |
1998/08/12 | 220 | 222 | 220 | 221 | 60,000 |
1998/08/11 | 225 | 235 | 220 | 220 | 47,000 |
1998/08/10 | 240 | 245 | 225 | 225 | 68,000 |
1998/08/07 | 238 | 238 | 237 | 237 | 16,000 |
1998/08/06 | 235 | 240 | 233 | 233 | 26,000 |
1998/08/05 | 235 | 240 | 235 | 240 | 40,000 |
1998/08/04 | 240 | 240 | 240 | 240 | 18,000 |
1998/08/03 | 235 | 240 | 234 | 240 | 48,000 |
1998/07/31 | 236 | 243 | 232 | 234 | 38,000 |
1998/07/30 | 233 | 240 | 233 | 237 | 48,000 |
1998/07/29 | 235 | 235 | 230 | 230 | 65,000 |
1998/07/28 | 235 | 240 | 235 | 237 | 51,000 |
1998/07/27 | 240 | 242 | 238 | 238 | 96,000 |
1998/07/24 | 242 | 245 | 240 | 242 | 64,000 |
1998/07/23 | 242 | 250 | 240 | 250 | 41,000 |
1998/07/22 | 250 | 250 | 245 | 245 | 40,000 |
1998/07/21 | 250 | 255 | 250 | 250 | 34,000 |
1998/07/17 | 262 | 262 | 250 | 252 | 32,000 |
1998/07/16 | 255 | 261 | 255 | 261 | 23,000 |
1998/07/15 | 268 | 268 | 255 | 255 | 18,000 |
1998/07/14 | 255 | 266 | 255 | 260 | 28,000 |
1998/07/13 | 235 | 255 | 230 | 255 | 108,000 |
1998/07/10 | 261 | 266 | 253 | 253 | 118,000 |
1998/07/09 | 270 | 275 | 270 | 273 | 21,000 |
1998/07/08 | 288 | 289 | 273 | 273 | 54,000 |
1998/07/07 | 300 | 300 | 280 | 285 | 266,000 |
1998/07/06 | 290 | 290 | 270 | 281 | 196,000 |
1998/07/03 | 255 | 259 | 250 | 256 | 161,000 |
1998/07/02 | 271 | 287 | 262 | 262 | 242,000 |
1998/07/01 | 253 | 270 | 253 | 269 | 98,000 |
1998/06/30 | 240 | 248 | 240 | 248 | 35,000 |
1998/06/29 | 225 | 241 | 225 | 233 | 45,000 |
1998/06/26 | 229 | 229 | 223 | 225 | 37,000 |
1998/06/25 | 237 | 242 | 234 | 234 | 25,000 |
1998/06/24 | 234 | 236 | 233 | 236 | 28,000 |
1998/06/23 | 236 | 236 | 233 | 233 | 35,000 |
1998/06/22 | 239 | 240 | 234 | 236 | 24,000 |
1998/06/19 | 240 | 240 | 231 | 231 | 33,000 |
1998/06/18 | 231 | 240 | 230 | 233 | 223,000 |
1998/06/17 | 226 | 227 | 215 | 216 | 230,000 |
1998/06/16 | 219 | 232 | 217 | 225 | 59,000 |
1998/06/15 | 217 | 220 | 210 | 217 | 89,000 |
1998/06/12 | 227 | 227 | 210 | 216 | 227,000 |
1998/06/11 | 241 | 241 | 227 | 227 | 141,000 |
1998/06/10 | 245 | 247 | 241 | 241 | 45,000 |
1998/06/09 | 245 | 248 | 245 | 245 | 25,000 |
1998/06/08 | 241 | 248 | 241 | 245 | 35,000 |
1998/06/05 | 250 | 251 | 248 | 248 | 111,000 |
1998/06/04 | 250 | 255 | 250 | 250 | 69,000 |
1998/06/03 | 252 | 259 | 252 | 255 | 29,000 |
1998/06/02 | 259 | 259 | 250 | 257 | 64,000 |
1998/06/01 | 257 | 260 | 254 | 254 | 48,000 |
1998/05/29 | 251 | 256 | 251 | 256 | 34,000 |
1998/05/28 | 261 | 261 | 255 | 255 | 60,000 |
1998/05/27 | 265 | 265 | 257 | 257 | 58,000 |
1998/05/26 | 262 | 266 | 260 | 261 | 58,000 |
1998/05/25 | 278 | 278 | 260 | 262 | 135,000 |
1998/05/22 | 276 | 285 | 274 | 276 | 48,000 |
1998/05/21 | 257 | 280 | 257 | 271 | 157,000 |
1998/05/20 | 257 | 267 | 256 | 258 | 150,000 |
1998/05/19 | 261 | 267 | 255 | 256 | 49,000 |
1998/05/18 | 255 | 256 | 255 | 256 | 45,000 |
1998/05/15 | 256 | 260 | 256 | 256 | 52,000 |
1998/05/14 | 260 | 260 | 256 | 257 | 22,000 |
1998/05/13 | 260 | 260 | 256 | 260 | 51,000 |
1998/05/12 | 269 | 269 | 266 | 266 | 24,000 |
1998/05/11 | 265 | 275 | 265 | 271 | 49,000 |
1998/05/08 | 253 | 266 | 253 | 265 | 52,000 |
1998/05/07 | 255 | 257 | 250 | 257 | 105,000 |
1998/05/06 | 271 | 271 | 257 | 257 | 149,000 |
1998/05/01 | 285 | 285 | 272 | 272 | 56,000 |
1998/04/30 | 275 | 285 | 273 | 285 | 48,000 |
1998/04/28 | 276 | 285 | 272 | 285 | 43,000 |
1998/04/27 | 290 | 290 | 278 | 282 | 56,000 |
1998/04/24 | 285 | 297 | 285 | 291 | 53,000 |
1998/04/23 | 294 | 294 | 283 | 284 | 21,000 |
1998/04/22 | 280 | 295 | 280 | 295 | 37,000 |
1998/04/21 | 293 | 295 | 290 | 290 | 10,000 |
1998/04/20 | 280 | 294 | 280 | 294 | 24,000 |
1998/04/17 | 280 | 289 | 280 | 285 | 41,000 |
1998/04/16 | 289 | 289 | 280 | 280 | 42,000 |
1998/04/15 | 286 | 290 | 285 | 290 | 64,000 |
1998/04/14 | 285 | 294 | 285 | 291 | 46,000 |
1998/04/13 | 302 | 302 | 293 | 295 | 42,000 |
1998/04/10 | 315 | 316 | 292 | 305 | 75,000 |
1998/04/09 | 305 | 315 | 298 | 315 | 93,000 |
1998/04/08 | 300 | 305 | 300 | 305 | 105,000 |
1998/04/07 | 294 | 300 | 291 | 298 | 147,000 |
1998/04/06 | 280 | 298 | 279 | 290 | 119,000 |
1998/04/03 | 250 | 275 | 250 | 257 | 208,000 |
1998/04/02 | 265 | 265 | 240 | 243 | 371,000 |
1998/04/01 | 280 | 286 | 260 | 282 | 277,000 |
1998/03/31 | 310 | 315 | 272 | 277 | 335,000 |
1998/03/30 | 320 | 324 | 305 | 309 | 122,000 |
1998/03/27 | 330 | 338 | 327 | 330 | 146,000 |
1998/03/26 | 315 | 340 | 315 | 325 | 111,000 |
1998/03/25 | 312 | 320 | 312 | 317 | 185,000 |
1998/03/24 | 320 | 327 | 312 | 312 | 289,000 |
1998/03/23 | 355 | 355 | 330 | 330 | 171,000 |
1998/03/20 | 341 | 349 | 340 | 343 | 93,000 |
1998/03/19 | 340 | 350 | 340 | 340 | 120,000 |
1998/03/18 | 351 | 353 | 338 | 345 | 298,000 |
1998/03/17 | 359 | 360 | 355 | 356 | 142,000 |
1998/03/16 | 373 | 373 | 360 | 360 | 387,000 |
1998/03/13 | 356 | 380 | 356 | 358 | 684,000 |
1998/03/12 | 360 | 401 | 350 | 359 | 4,497,000 |
1998/03/11 | 326 | 363 | 320 | 362 | 3,799,000 |
1998/03/10 | 313 | 327 | 306 | 321 | 1,019,000 |
1998/03/09 | 318 | 320 | 308 | 308 | 363,000 |
1998/03/06 | 301 | 315 | 301 | 308 | 174,000 |
1998/03/05 | 308 | 308 | 300 | 300 | 62,000 |
1998/03/04 | 305 | 310 | 305 | 308 | 98,000 |
1998/03/03 | 333 | 333 | 310 | 317 | 448,000 |
1998/03/02 | 319 | 328 | 318 | 328 | 384,000 |
1998/02/27 | 273 | 294 | 273 | 294 | 104,000 |
1998/02/26 | 270 | 278 | 270 | 278 | 63,000 |
1998/02/25 | 255 | 265 | 255 | 265 | 76,000 |
1998/02/24 | 266 | 266 | 258 | 265 | 108,000 |
1998/02/23 | 255 | 268 | 255 | 266 | 160,000 |
1998/02/20 | 275 | 278 | 271 | 275 | 76,000 |
1998/02/19 | 285 | 287 | 280 | 280 | 65,000 |
1998/02/18 | 285 | 291 | 283 | 288 | 77,000 |
1998/02/17 | 287 | 289 | 284 | 288 | 40,000 |
1998/02/16 | 287 | 293 | 287 | 288 | 70,000 |
1998/02/13 | 320 | 323 | 295 | 298 | 311,000 |
1998/02/12 | 320 | 320 | 305 | 311 | 268,000 |
1998/02/10 | 298 | 308 | 294 | 305 | 454,000 |
1998/02/09 | 282 | 295 | 282 | 289 | 179,000 |
1998/02/06 | 288 | 290 | 280 | 282 | 265,000 |
1998/02/05 | 279 | 294 | 267 | 290 | 329,000 |
1998/02/04 | 282 | 284 | 277 | 282 | 170,000 |
1998/02/03 | 285 | 285 | 276 | 280 | 165,000 |
1998/02/02 | 270 | 283 | 270 | 273 | 226,000 |
1998/01/30 | 294 | 294 | 252 | 268 | 388,000 |
1998/01/29 | 330 | 340 | 291 | 299 | 671,000 |
1998/01/28 | 340 | 344 | 325 | 330 | 929,000 |
1998/01/27 | 279 | 310 | 269 | 305 | 578,000 |
1998/01/26 | 217 | 272 | 217 | 269 | 547,000 |
1998/01/23 | 228 | 229 | 211 | 215 | 139,000 |
1998/01/22 | 230 | 240 | 227 | 229 | 179,000 |
1998/01/21 | 220 | 235 | 218 | 230 | 434,000 |
1998/01/20 | 198 | 210 | 191 | 210 | 380,000 |
1998/01/19 | 188 | 196 | 187 | 193 | 154,000 |
1998/01/16 | 152 | 168 | 150 | 168 | 278,000 |
1998/01/14 | 151 | 155 | 149 | 152 | 234,000 |
1998/01/13 | 145 | 152 | 145 | 152 | 97,000 |
1998/01/12 | 145 | 150 | 145 | 147 | 31,000 |
1998/01/09 | 145 | 146 | 143 | 145 | 41,000 |
1998/01/08 | 145 | 150 | 143 | 143 | 47,000 |
1998/01/07 | 152 | 152 | 143 | 143 | 45,000 |
1998/01/06 | 140 | 144 | 139 | 144 | 58,000 |
1998/01/05 | 158 | 158 | 140 | 140 | 191,000 |