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 |
|---|---|---|---|---|---|
| 2005/12/30 | 204 | 204 | 200 | 201 | 539,200 |
| 2005/12/29 | 200 | 207 | 200 | 203 | 2,479,900 |
| 2005/12/28 | 198 | 200 | 195 | 199 | 2,040,100 |
| 2005/12/27 | 200 | 201 | 197 | 197 | 1,236,700 |
| 2005/12/26 | 201 | 203 | 200 | 200 | 1,099,300 |
| 2005/12/22 | 203 | 204 | 200 | 201 | 1,127,500 |
| 2005/12/21 | 203 | 206 | 201 | 203 | 2,340,100 |
| 2005/12/20 | 200 | 205 | 200 | 202 | 1,183,500 |
| 2005/12/19 | 203 | 203 | 200 | 200 | 779,400 |
| 2005/12/16 | 203 | 204 | 202 | 204 | 741,800 |
| 2005/12/15 | 206 | 207 | 204 | 204 | 682,400 |
| 2005/12/14 | 207 | 208 | 205 | 205 | 1,041,500 |
| 2005/12/13 | 206 | 207 | 205 | 205 | 1,130,700 |
| 2005/12/12 | 205 | 207 | 203 | 204 | 1,178,700 |
| 2005/12/09 | 202 | 206 | 202 | 203 | 1,106,200 |
| 2005/12/08 | 207 | 207 | 202 | 204 | 1,021,800 |
| 2005/12/07 | 208 | 210 | 205 | 206 | 1,401,800 |
| 2005/12/06 | 214 | 215 | 208 | 209 | 1,393,100 |
| 2005/12/05 | 211 | 215 | 211 | 213 | 2,048,400 |
| 2005/12/02 | 216 | 217 | 208 | 209 | 2,632,900 |
| 2005/12/01 | 207 | 215 | 206 | 213 | 3,776,500 |
| 2005/11/30 | 205 | 205 | 203 | 204 | 765,700 |
| 2005/11/29 | 201 | 205 | 201 | 204 | 664,900 |
| 2005/11/28 | 204 | 205 | 201 | 202 | 794,700 |
| 2005/11/25 | 200 | 202 | 196 | 201 | 1,005,500 |
| 2005/11/24 | 205 | 205 | 200 | 200 | 1,492,900 |
| 2005/11/22 | 208 | 209 | 204 | 205 | 918,900 |
| 2005/11/21 | 207 | 209 | 206 | 206 | 1,180,000 |
| 2005/11/18 | 209 | 210 | 205 | 205 | 1,632,700 |
| 2005/11/17 | 209 | 209 | 206 | 209 | 828,000 |
| 2005/11/16 | 208 | 210 | 204 | 210 | 1,669,900 |
| 2005/11/15 | 205 | 216 | 205 | 210 | 5,252,100 |
| 2005/11/14 | 200 | 206 | 199 | 204 | 6,592,500 |
| 2005/11/11 | 212 | 220 | 207 | 210 | 5,989,700 |
| 2005/11/10 | 220 | 221 | 211 | 214 | 1,264,600 |
| 2005/11/09 | 224 | 225 | 220 | 221 | 859,300 |
| 2005/11/08 | 228 | 234 | 224 | 224 | 2,597,400 |
| 2005/11/07 | 233 | 235 | 223 | 225 | 1,707,300 |
| 2005/11/04 | 239 | 242 | 230 | 231 | 3,452,500 |
| 2005/11/02 | 229 | 236 | 227 | 236 | 4,674,400 |
| 2005/11/01 | 224 | 226 | 222 | 224 | 975,700 |
| 2005/10/31 | 217 | 220 | 216 | 220 | 1,463,800 |
| 2005/10/28 | 216 | 216 | 212 | 213 | 724,600 |
| 2005/10/27 | 217 | 220 | 214 | 216 | 2,543,700 |
| 2005/10/26 | 207 | 214 | 206 | 212 | 1,825,100 |
| 2005/10/25 | 207 | 208 | 205 | 206 | 672,000 |
| 2005/10/24 | 207 | 211 | 204 | 206 | 3,023,800 |
| 2005/10/21 | 195 | 199 | 195 | 199 | 501,800 |
| 2005/10/20 | 197 | 199 | 192 | 198 | 1,139,600 |
| 2005/10/19 | 200 | 201 | 196 | 196 | 924,400 |
| 2005/10/18 | 198 | 202 | 197 | 199 | 1,190,700 |
| 2005/10/17 | 207 | 208 | 197 | 198 | 2,447,700 |
| 2005/10/14 | 209 | 209 | 205 | 207 | 972,900 |
| 2005/10/13 | 206 | 207 | 205 | 207 | 826,600 |
| 2005/10/12 | 209 | 210 | 206 | 206 | 1,538,100 |
| 2005/10/11 | 211 | 211 | 206 | 209 | 1,399,500 |
| 2005/10/07 | 203 | 209 | 203 | 207 | 877,800 |
| 2005/10/06 | 207 | 208 | 203 | 203 | 1,117,600 |
| 2005/10/05 | 211 | 211 | 208 | 209 | 840,300 |
| 2005/10/04 | 213 | 213 | 208 | 209 | 596,700 |
| 2005/10/03 | 210 | 214 | 206 | 213 | 1,164,700 |
| 2005/09/30 | 215 | 215 | 208 | 210 | 1,291,800 |
| 2005/09/29 | 220 | 222 | 215 | 217 | 1,869,700 |
| 2005/09/28 | 217 | 221 | 217 | 219 | 1,192,500 |
| 2005/09/27 | 226 | 226 | 218 | 218 | 953,900 |
| 2005/09/26 | 229 | 229 | 224 | 226 | 1,458,500 |
| 2005/09/22 | 219 | 228 | 218 | 221 | 1,882,700 |
| 2005/09/21 | 233 | 233 | 225 | 226 | 2,612,400 |
| 2005/09/20 | 233 | 236 | 229 | 235 | 4,548,200 |
| 2005/09/16 | 220 | 230 | 217 | 228 | 7,599,800 |
| 2005/09/15 | 213 | 220 | 210 | 219 | 4,826,600 |
| 2005/09/14 | 207 | 213 | 206 | 212 | 3,735,800 |
| 2005/09/13 | 205 | 210 | 204 | 208 | 1,605,400 |
| 2005/09/12 | 208 | 209 | 204 | 204 | 1,412,700 |
| 2005/09/09 | 205 | 207 | 203 | 205 | 1,630,400 |
| 2005/09/08 | 207 | 207 | 204 | 205 | 784,800 |
| 2005/09/07 | 211 | 211 | 204 | 207 | 1,845,400 |
| 2005/09/06 | 212 | 221 | 207 | 207 | 6,594,900 |
| 2005/09/05 | 209 | 211 | 207 | 209 | 868,900 |
| 2005/09/02 | 212 | 213 | 206 | 208 | 1,770,200 |
| 2005/09/01 | 205 | 212 | 204 | 212 | 2,344,500 |
| 2005/08/31 | 206 | 206 | 203 | 203 | 397,800 |
| 2005/08/30 | 202 | 206 | 201 | 206 | 873,200 |
| 2005/08/29 | 202 | 203 | 200 | 201 | 593,300 |
| 2005/08/26 | 200 | 202 | 199 | 202 | 684,900 |
| 2005/08/25 | 203 | 205 | 200 | 200 | 677,500 |
| 2005/08/24 | 202 | 204 | 201 | 203 | 920,100 |
| 2005/08/23 | 208 | 209 | 202 | 203 | 1,236,600 |
| 2005/08/22 | 205 | 207 | 202 | 206 | 1,200,000 |
| 2005/08/19 | 203 | 204 | 200 | 201 | 660,200 |
| 2005/08/18 | 207 | 209 | 202 | 203 | 1,546,900 |
| 2005/08/17 | 206 | 211 | 206 | 210 | 5,442,400 |
| 2005/08/16 | 190 | 220 | 190 | 215 | 20,835,900 |
| 2005/08/15 | 190 | 191 | 188 | 190 | 219,100 |
| 2005/08/12 | 192 | 193 | 190 | 190 | 235,200 |
| 2005/08/11 | 191 | 192 | 190 | 192 | 331,900 |
| 2005/08/10 | 188 | 191 | 188 | 190 | 413,600 |
| 2005/08/09 | 186 | 187 | 184 | 185 | 422,900 |
| 2005/08/08 | 174 | 186 | 173 | 184 | 640,300 |
| 2005/08/05 | 187 | 189 | 184 | 184 | 536,800 |
| 2005/08/04 | 190 | 192 | 188 | 189 | 439,300 |
| 2005/08/03 | 194 | 194 | 190 | 191 | 596,300 |
| 2005/08/02 | 196 | 197 | 191 | 192 | 518,800 |
| 2005/08/01 | 197 | 197 | 195 | 196 | 363,300 |
| 2005/07/29 | 198 | 199 | 197 | 198 | 297,600 |
| 2005/07/28 | 199 | 200 | 198 | 198 | 213,600 |
| 2005/07/27 | 199 | 199 | 196 | 198 | 377,500 |
| 2005/07/26 | 200 | 201 | 198 | 198 | 499,900 |
| 2005/07/25 | 202 | 203 | 199 | 200 | 991,400 |
| 2005/07/22 | 197 | 199 | 197 | 197 | 411,800 |
| 2005/07/21 | 196 | 197 | 195 | 196 | 147,100 |
| 2005/07/20 | 197 | 197 | 195 | 197 | 182,700 |
| 2005/07/19 | 198 | 199 | 196 | 197 | 240,200 |
| 2005/07/15 | 198 | 200 | 197 | 198 | 363,600 |
| 2005/07/14 | 195 | 197 | 195 | 196 | 135,700 |
| 2005/07/13 | 197 | 197 | 194 | 196 | 338,400 |
| 2005/07/12 | 197 | 198 | 196 | 196 | 224,500 |
| 2005/07/11 | 198 | 199 | 197 | 197 | 239,600 |
| 2005/07/08 | 197 | 198 | 195 | 197 | 299,500 |
| 2005/07/07 | 198 | 198 | 196 | 197 | 368,800 |
| 2005/07/06 | 199 | 201 | 198 | 198 | 297,100 |
| 2005/07/05 | 202 | 203 | 197 | 199 | 695,900 |
| 2005/07/04 | 204 | 206 | 201 | 202 | 538,400 |
| 2005/07/01 | 204 | 205 | 203 | 205 | 328,000 |
| 2005/06/30 | 205 | 208 | 204 | 204 | 453,600 |
| 2005/06/29 | 208 | 208 | 204 | 205 | 473,900 |
| 2005/06/28 | 206 | 207 | 204 | 206 | 353,200 |
| 2005/06/27 | 207 | 208 | 205 | 206 | 341,200 |
| 2005/06/24 | 209 | 210 | 208 | 210 | 383,700 |
| 2005/06/23 | 207 | 216 | 207 | 213 | 1,458,700 |
| 2005/06/22 | 206 | 207 | 205 | 207 | 279,600 |
| 2005/06/21 | 206 | 207 | 205 | 206 | 188,100 |
| 2005/06/20 | 205 | 207 | 204 | 205 | 402,500 |
| 2005/06/17 | 205 | 208 | 204 | 204 | 367,800 |
| 2005/06/16 | 204 | 205 | 203 | 204 | 227,500 |
| 2005/06/15 | 203 | 204 | 202 | 203 | 276,100 |
| 2005/06/14 | 202 | 206 | 202 | 202 | 433,700 |
| 2005/06/13 | 202 | 204 | 201 | 202 | 232,600 |
| 2005/06/10 | 201 | 203 | 200 | 202 | 293,800 |
| 2005/06/09 | 203 | 204 | 201 | 201 | 375,300 |
| 2005/06/08 | 205 | 206 | 201 | 203 | 429,300 |
| 2005/06/07 | 198 | 213 | 198 | 203 | 1,266,300 |
| 2005/06/06 | 198 | 199 | 196 | 198 | 248,800 |
| 2005/06/03 | 200 | 200 | 198 | 200 | 261,600 |
| 2005/06/02 | 201 | 203 | 197 | 200 | 581,800 |
| 2005/06/01 | 193 | 197 | 193 | 197 | 344,000 |
| 2005/05/31 | 191 | 194 | 190 | 194 | 282,700 |
| 2005/05/30 | 198 | 198 | 192 | 192 | 502,400 |
| 2005/05/27 | 192 | 196 | 189 | 196 | 585,900 |
| 2005/05/26 | 193 | 193 | 188 | 191 | 675,400 |
| 2005/05/25 | 201 | 201 | 195 | 197 | 628,900 |
| 2005/05/24 | 205 | 206 | 200 | 201 | 475,100 |
| 2005/05/23 | 203 | 205 | 202 | 205 | 238,700 |
| 2005/05/20 | 204 | 204 | 201 | 201 | 257,900 |
| 2005/05/19 | 203 | 205 | 200 | 202 | 542,000 |
| 2005/05/18 | 198 | 202 | 197 | 198 | 535,800 |
| 2005/05/17 | 209 | 212 | 195 | 199 | 1,455,400 |
| 2005/05/16 | 217 | 217 | 208 | 208 | 841,400 |
| 2005/05/13 | 218 | 222 | 217 | 217 | 661,900 |
| 2005/05/12 | 218 | 222 | 218 | 218 | 443,800 |
| 2005/05/11 | 220 | 225 | 216 | 222 | 872,500 |
| 2005/05/10 | 226 | 236 | 226 | 226 | 1,550,900 |
| 2005/05/09 | 218 | 226 | 216 | 224 | 1,809,800 |
| 2005/05/06 | 208 | 214 | 208 | 213 | 597,400 |
| 2005/05/02 | 208 | 209 | 206 | 206 | 353,500 |
| 2005/04/28 | 207 | 208 | 206 | 207 | 327,300 |
| 2005/04/27 | 207 | 208 | 206 | 207 | 478,900 |
| 2005/04/26 | 208 | 211 | 207 | 208 | 366,500 |
| 2005/04/25 | 209 | 210 | 207 | 207 | 777,600 |
| 2005/04/22 | 218 | 218 | 211 | 211 | 388,400 |
| 2005/04/21 | 205 | 211 | 205 | 209 | 629,900 |
| 2005/04/20 | 216 | 218 | 212 | 212 | 454,200 |
| 2005/04/19 | 205 | 216 | 205 | 215 | 663,400 |
| 2005/04/18 | 208 | 209 | 203 | 204 | 969,500 |
| 2005/04/15 | 220 | 222 | 218 | 218 | 435,600 |
| 2005/04/14 | 226 | 226 | 221 | 224 | 575,100 |
| 2005/04/13 | 225 | 228 | 223 | 226 | 293,300 |
| 2005/04/12 | 229 | 230 | 225 | 225 | 527,400 |
| 2005/04/11 | 234 | 234 | 230 | 230 | 384,400 |
| 2005/04/08 | 232 | 235 | 232 | 232 | 695,500 |
| 2005/04/07 | 236 | 238 | 232 | 234 | 428,000 |
| 2005/04/06 | 238 | 238 | 236 | 238 | 481,000 |
| 2005/04/05 | 238 | 239 | 235 | 237 | 302,400 |
| 2005/04/04 | 235 | 236 | 233 | 235 | 296,600 |
| 2005/04/01 | 236 | 238 | 231 | 238 | 499,200 |
| 2005/03/31 | 235 | 236 | 232 | 235 | 569,300 |
| 2005/03/30 | 232 | 233 | 228 | 229 | 530,800 |
| 2005/03/29 | 244 | 246 | 232 | 233 | 1,241,600 |
| 2005/03/28 | 228 | 248 | 226 | 241 | 1,547,400 |
| 2005/03/25 | 237 | 237 | 231 | 232 | 1,141,100 |
| 2005/03/24 | 248 | 249 | 240 | 240 | 711,500 |
| 2005/03/23 | 250 | 251 | 246 | 246 | 1,008,400 |
| 2005/03/22 | 258 | 264 | 250 | 252 | 4,810,300 |
| 2005/03/18 | 245 | 248 | 244 | 248 | 953,000 |
| 2005/03/17 | 244 | 248 | 237 | 245 | 1,564,600 |
| 2005/03/16 | 245 | 247 | 241 | 246 | 988,500 |
| 2005/03/15 | 250 | 251 | 246 | 248 | 847,500 |
| 2005/03/14 | 249 | 252 | 247 | 248 | 2,193,100 |
| 2005/03/11 | 243 | 248 | 241 | 246 | 1,916,200 |
| 2005/03/10 | 243 | 246 | 241 | 243 | 937,800 |
| 2005/03/09 | 242 | 248 | 241 | 244 | 1,303,700 |
| 2005/03/08 | 248 | 250 | 237 | 242 | 1,303,200 |
| 2005/03/07 | 254 | 254 | 244 | 245 | 2,010,400 |
| 2005/03/04 | 252 | 255 | 245 | 246 | 5,325,300 |
| 2005/03/03 | 224 | 246 | 224 | 244 | 6,550,300 |
| 2005/03/02 | 225 | 225 | 221 | 223 | 739,100 |
| 2005/03/01 | 226 | 226 | 223 | 224 | 801,800 |
| 2005/02/28 | 225 | 229 | 224 | 226 | 1,124,100 |
| 2005/02/25 | 219 | 222 | 217 | 221 | 549,700 |
| 2005/02/24 | 214 | 217 | 213 | 216 | 455,400 |
| 2005/02/23 | 216 | 217 | 212 | 214 | 460,700 |
| 2005/02/22 | 217 | 219 | 216 | 216 | 427,800 |
| 2005/02/21 | 218 | 219 | 217 | 217 | 228,700 |
| 2005/02/18 | 217 | 219 | 217 | 218 | 351,800 |
| 2005/02/17 | 221 | 221 | 217 | 218 | 716,300 |
| 2005/02/16 | 226 | 226 | 222 | 222 | 395,000 |
| 2005/02/15 | 226 | 227 | 225 | 226 | 472,500 |
| 2005/02/14 | 227 | 228 | 226 | 226 | 384,600 |
| 2005/02/10 | 226 | 227 | 225 | 225 | 298,100 |
| 2005/02/09 | 229 | 229 | 226 | 227 | 429,000 |
| 2005/02/08 | 228 | 228 | 226 | 226 | 429,900 |
| 2005/02/07 | 225 | 228 | 225 | 227 | 299,000 |
| 2005/02/04 | 225 | 227 | 224 | 225 | 332,300 |
| 2005/02/03 | 229 | 230 | 225 | 225 | 482,000 |
| 2005/02/02 | 229 | 230 | 226 | 228 | 575,000 |
| 2005/02/01 | 227 | 232 | 226 | 228 | 461,600 |
| 2005/01/31 | 230 | 232 | 225 | 227 | 745,800 |
| 2005/01/28 | 233 | 234 | 231 | 232 | 339,400 |
| 2005/01/27 | 236 | 238 | 233 | 234 | 449,900 |
| 2005/01/26 | 233 | 236 | 233 | 235 | 588,800 |
| 2005/01/25 | 234 | 239 | 233 | 233 | 685,400 |
| 2005/01/24 | 228 | 238 | 226 | 235 | 1,211,900 |
| 2005/01/21 | 230 | 232 | 228 | 228 | 724,500 |
| 2005/01/20 | 235 | 235 | 231 | 233 | 655,800 |
| 2005/01/19 | 242 | 242 | 235 | 236 | 597,900 |
| 2005/01/18 | 243 | 244 | 240 | 241 | 832,400 |
| 2005/01/17 | 241 | 242 | 238 | 240 | 695,600 |
| 2005/01/14 | 236 | 239 | 233 | 237 | 803,100 |
| 2005/01/13 | 248 | 249 | 235 | 239 | 1,426,400 |
| 2005/01/12 | 242 | 253 | 241 | 247 | 2,436,000 |
| 2005/01/11 | 242 | 246 | 240 | 242 | 964,900 |
| 2005/01/07 | 246 | 247 | 241 | 242 | 1,176,500 |
| 2005/01/06 | 241 | 245 | 241 | 243 | 1,468,900 |
| 2005/01/05 | 242 | 252 | 240 | 242 | 4,453,800 |
| 2005/01/04 | 233 | 237 | 230 | 237 | 1,131,800 |