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 |
---|---|---|---|---|---|
2011/12/30 | 142 | 148 | 142 | 146 | 2,385,000 |
2011/12/29 | 143 | 144 | 141 | 143 | 980,900 |
2011/12/28 | 142 | 145 | 142 | 143 | 592,600 |
2011/12/27 | 144 | 145 | 142 | 143 | 1,068,900 |
2011/12/26 | 147 | 147 | 143 | 143 | 801,400 |
2011/12/22 | 144 | 145 | 143 | 144 | 822,200 |
2011/12/21 | 150 | 151 | 145 | 146 | 1,062,100 |
2011/12/20 | 143 | 148 | 143 | 148 | 1,639,500 |
2011/12/19 | 147 | 147 | 139 | 142 | 2,319,100 |
2011/12/16 | 145 | 148 | 145 | 146 | 838,200 |
2011/12/15 | 150 | 151 | 145 | 146 | 1,785,000 |
2011/12/14 | 152 | 154 | 150 | 151 | 1,697,100 |
2011/12/13 | 157 | 158 | 152 | 153 | 2,398,200 |
2011/12/12 | 156 | 158 | 154 | 158 | 1,489,900 |
2011/12/09 | 153 | 156 | 153 | 154 | 1,595,600 |
2011/12/08 | 156 | 158 | 155 | 156 | 1,646,900 |
2011/12/07 | 155 | 157 | 154 | 156 | 1,707,800 |
2011/12/06 | 157 | 161 | 154 | 154 | 5,515,200 |
2011/12/05 | 156 | 158 | 153 | 156 | 2,268,000 |
2011/12/02 | 154 | 158 | 153 | 155 | 2,591,800 |
2011/12/01 | 156 | 157 | 153 | 153 | 2,279,100 |
2011/11/30 | 148 | 154 | 147 | 152 | 4,072,200 |
2011/11/29 | 147 | 148 | 144 | 146 | 1,803,000 |
2011/11/28 | 143 | 147 | 142 | 145 | 1,653,300 |
2011/11/25 | 144 | 148 | 142 | 143 | 1,829,000 |
2011/11/24 | 144 | 146 | 141 | 145 | 2,324,400 |
2011/11/22 | 148 | 151 | 146 | 148 | 2,259,500 |
2011/11/21 | 149 | 153 | 148 | 151 | 1,736,800 |
2011/11/18 | 149 | 151 | 148 | 149 | 1,558,700 |
2011/11/17 | 147 | 151 | 146 | 151 | 1,870,200 |
2011/11/16 | 153 | 154 | 149 | 150 | 2,494,300 |
2011/11/15 | 152 | 157 | 151 | 153 | 2,524,700 |
2011/11/14 | 153 | 155 | 150 | 152 | 5,854,500 |
2011/11/11 | 160 | 161 | 151 | 155 | 3,894,000 |
2011/11/10 | 159 | 162 | 159 | 160 | 2,688,500 |
2011/11/09 | 162 | 165 | 160 | 164 | 3,572,300 |
2011/11/08 | 170 | 170 | 159 | 159 | 6,734,100 |
2011/11/07 | 164 | 172 | 163 | 170 | 8,913,800 |
2011/11/04 | 165 | 165 | 162 | 164 | 1,886,200 |
2011/11/02 | 162 | 164 | 161 | 163 | 2,069,000 |
2011/11/01 | 165 | 169 | 162 | 164 | 5,821,000 |
2011/10/31 | 163 | 167 | 163 | 167 | 4,133,300 |
2011/10/28 | 161 | 167 | 160 | 162 | 4,416,400 |
2011/10/27 | 161 | 162 | 158 | 161 | 1,872,500 |
2011/10/26 | 160 | 161 | 159 | 160 | 1,440,700 |
2011/10/25 | 164 | 166 | 161 | 161 | 3,958,500 |
2011/10/24 | 161 | 165 | 160 | 162 | 3,411,900 |
2011/10/21 | 161 | 161 | 158 | 159 | 2,044,600 |
2011/10/20 | 159 | 163 | 158 | 161 | 2,645,100 |
2011/10/19 | 167 | 167 | 160 | 160 | 3,466,300 |
2011/10/18 | 164 | 169 | 163 | 166 | 4,458,100 |
2011/10/17 | 172 | 172 | 165 | 166 | 3,902,000 |
2011/10/14 | 170 | 176 | 169 | 170 | 13,128,100 |
2011/10/13 | 169 | 172 | 165 | 171 | 10,287,000 |
2011/10/12 | 159 | 166 | 158 | 166 | 5,055,600 |
2011/10/11 | 161 | 163 | 159 | 159 | 3,364,700 |
2011/10/07 | 157 | 160 | 156 | 157 | 2,864,300 |
2011/10/06 | 158 | 160 | 156 | 157 | 1,927,700 |
2011/10/05 | 163 | 164 | 155 | 156 | 3,728,600 |
2011/10/04 | 161 | 165 | 158 | 162 | 5,277,900 |
2011/10/03 | 160 | 167 | 157 | 163 | 7,637,700 |
2011/09/30 | 165 | 166 | 159 | 162 | 4,659,300 |
2011/09/29 | 152 | 165 | 151 | 165 | 8,542,100 |
2011/09/28 | 147 | 154 | 146 | 153 | 5,729,900 |
2011/09/27 | 143 | 147 | 140 | 145 | 5,204,400 |
2011/09/26 | 153 | 154 | 138 | 140 | 9,000,700 |
2011/09/22 | 160 | 162 | 156 | 156 | 5,030,400 |
2011/09/21 | 165 | 166 | 162 | 164 | 2,474,300 |
2011/09/20 | 165 | 168 | 163 | 165 | 3,303,500 |
2011/09/16 | 166 | 168 | 164 | 167 | 4,094,600 |
2011/09/15 | 166 | 166 | 162 | 163 | 3,547,300 |
2011/09/14 | 168 | 170 | 162 | 163 | 3,968,600 |
2011/09/13 | 169 | 170 | 165 | 170 | 4,113,700 |
2011/09/12 | 168 | 172 | 166 | 166 | 5,556,600 |
2011/09/09 | 175 | 177 | 170 | 172 | 7,740,000 |
2011/09/08 | 177 | 178 | 170 | 176 | 11,229,000 |
2011/09/07 | 168 | 175 | 165 | 175 | 10,445,200 |
2011/09/06 | 176 | 182 | 162 | 163 | 28,512,400 |
2011/09/05 | 169 | 179 | 169 | 176 | 21,843,300 |
2011/09/02 | 169 | 171 | 167 | 169 | 3,765,600 |
2011/09/01 | 173 | 174 | 169 | 169 | 5,215,300 |
2011/08/31 | 173 | 174 | 168 | 170 | 7,368,500 |
2011/08/30 | 170 | 175 | 169 | 175 | 10,206,100 |
2011/08/29 | 171 | 175 | 166 | 168 | 21,349,100 |
2011/08/26 | 161 | 168 | 159 | 166 | 8,147,600 |
2011/08/25 | 160 | 162 | 157 | 162 | 5,850,600 |
2011/08/24 | 165 | 167 | 157 | 158 | 8,303,100 |
2011/08/23 | 159 | 161 | 156 | 160 | 6,539,900 |
2011/08/22 | 161 | 169 | 158 | 158 | 12,957,700 |
2011/08/19 | 159 | 167 | 155 | 163 | 16,400,900 |
2011/08/18 | 172 | 174 | 158 | 162 | 32,405,700 |
2011/08/17 | 158 | 169 | 155 | 168 | 21,919,500 |
2011/08/16 | 165 | 167 | 154 | 154 | 20,485,800 |
2011/08/15 | 171 | 173 | 165 | 168 | 19,129,200 |
2011/08/12 | 163 | 169 | 155 | 169 | 31,175,800 |
2011/08/11 | 126 | 165 | 124 | 163 | 36,490,200 |
2011/08/10 | 132 | 133 | 126 | 129 | 4,091,700 |
2011/08/09 | 120 | 128 | 114 | 128 | 7,235,700 |
2011/08/08 | 134 | 138 | 126 | 127 | 3,607,000 |
2011/08/05 | 133 | 138 | 132 | 137 | 4,588,500 |
2011/08/04 | 145 | 146 | 142 | 142 | 2,782,900 |
2011/08/03 | 141 | 142 | 140 | 142 | 3,045,000 |
2011/08/02 | 146 | 147 | 144 | 144 | 2,600,800 |
2011/08/01 | 141 | 153 | 141 | 149 | 6,818,200 |
2011/07/29 | 145 | 145 | 141 | 141 | 3,052,600 |
2011/07/28 | 150 | 150 | 146 | 146 | 2,836,000 |
2011/07/27 | 156 | 157 | 151 | 151 | 3,225,800 |
2011/07/26 | 157 | 157 | 152 | 156 | 4,649,600 |
2011/07/25 | 158 | 159 | 157 | 157 | 1,436,200 |
2011/07/22 | 159 | 162 | 157 | 159 | 3,267,600 |
2011/07/21 | 164 | 165 | 159 | 160 | 2,910,500 |
2011/07/20 | 164 | 165 | 162 | 163 | 1,569,000 |
2011/07/19 | 163 | 164 | 161 | 162 | 1,282,900 |
2011/07/15 | 165 | 167 | 162 | 164 | 2,333,100 |
2011/07/14 | 165 | 169 | 164 | 165 | 3,318,100 |
2011/07/13 | 163 | 166 | 163 | 164 | 1,988,500 |
2011/07/12 | 166 | 168 | 165 | 165 | 2,267,100 |
2011/07/11 | 170 | 170 | 167 | 167 | 2,323,800 |
2011/07/08 | 172 | 173 | 170 | 170 | 2,944,700 |
2011/07/07 | 170 | 174 | 170 | 171 | 2,706,200 |
2011/07/06 | 175 | 176 | 170 | 172 | 6,085,000 |
2011/07/05 | 169 | 175 | 169 | 175 | 10,165,900 |
2011/07/04 | 168 | 171 | 166 | 169 | 4,608,400 |
2011/07/01 | 168 | 169 | 166 | 168 | 1,778,700 |
2011/06/30 | 169 | 170 | 166 | 168 | 2,823,700 |
2011/06/29 | 168 | 170 | 167 | 168 | 2,678,600 |
2011/06/28 | 171 | 172 | 166 | 166 | 3,752,500 |
2011/06/27 | 172 | 176 | 170 | 170 | 6,567,400 |
2011/06/24 | 177 | 177 | 171 | 173 | 9,882,800 |
2011/06/23 | 166 | 176 | 165 | 175 | 14,348,100 |
2011/06/22 | 166 | 168 | 164 | 167 | 4,264,300 |
2011/06/21 | 166 | 168 | 164 | 167 | 3,813,800 |
2011/06/20 | 159 | 167 | 158 | 166 | 7,911,300 |
2011/06/17 | 167 | 168 | 157 | 159 | 7,910,000 |
2011/06/16 | 168 | 170 | 166 | 166 | 6,782,000 |
2011/06/15 | 173 | 177 | 170 | 171 | 14,960,000 |
2011/06/14 | 169 | 174 | 168 | 173 | 9,940,300 |
2011/06/13 | 162 | 171 | 161 | 170 | 8,236,800 |
2011/06/10 | 170 | 172 | 164 | 166 | 6,613,400 |
2011/06/09 | 171 | 175 | 166 | 169 | 12,098,800 |
2011/06/08 | 161 | 173 | 159 | 172 | 17,979,200 |
2011/06/07 | 155 | 165 | 153 | 163 | 12,618,700 |
2011/06/06 | 171 | 173 | 155 | 157 | 24,047,200 |
2011/06/03 | 165 | 170 | 162 | 166 | 26,081,800 |
2011/06/02 | 159 | 176 | 157 | 160 | 52,428,500 |
2011/06/01 | 153 | 160 | 151 | 159 | 15,269,200 |
2011/05/31 | 149 | 151 | 146 | 150 | 7,590,100 |
2011/05/30 | 146 | 150 | 144 | 149 | 11,124,800 |
2011/05/27 | 141 | 150 | 138 | 148 | 24,528,000 |
2011/05/26 | 143 | 144 | 135 | 139 | 16,657,500 |
2011/05/25 | 153 | 154 | 141 | 143 | 9,720,100 |
2011/05/24 | 153 | 157 | 151 | 154 | 5,483,400 |
2011/05/23 | 162 | 163 | 151 | 152 | 7,659,500 |
2011/05/20 | 170 | 171 | 165 | 166 | 5,734,900 |
2011/05/19 | 182 | 184 | 169 | 169 | 14,177,100 |
2011/05/18 | 171 | 177 | 168 | 176 | 7,184,000 |
2011/05/17 | 171 | 175 | 169 | 170 | 4,996,600 |
2011/05/16 | 167 | 182 | 166 | 174 | 12,314,300 |
2011/05/13 | 171 | 172 | 166 | 166 | 3,395,800 |
2011/05/12 | 173 | 177 | 171 | 172 | 2,978,700 |
2011/05/11 | 179 | 180 | 171 | 173 | 4,400,000 |
2011/05/10 | 181 | 183 | 177 | 180 | 3,227,200 |
2011/05/09 | 190 | 194 | 181 | 182 | 9,844,400 |
2011/05/06 | 169 | 188 | 168 | 185 | 16,104,900 |
2011/05/02 | 171 | 175 | 169 | 172 | 3,770,500 |
2011/04/28 | 166 | 174 | 165 | 168 | 5,403,000 |
2011/04/27 | 177 | 177 | 169 | 169 | 3,573,400 |
2011/04/26 | 182 | 185 | 173 | 177 | 10,490,000 |
2011/04/25 | 176 | 182 | 172 | 174 | 10,990,500 |
2011/04/22 | 168 | 169 | 160 | 166 | 9,619,600 |
2011/04/21 | 184 | 185 | 170 | 171 | 8,177,600 |
2011/04/20 | 185 | 187 | 179 | 180 | 5,427,500 |
2011/04/19 | 188 | 192 | 178 | 180 | 8,722,300 |
2011/04/18 | 198 | 201 | 191 | 193 | 4,590,300 |
2011/04/15 | 201 | 204 | 196 | 197 | 6,866,900 |
2011/04/14 | 195 | 205 | 192 | 201 | 13,811,000 |
2011/04/13 | 201 | 203 | 196 | 197 | 5,966,600 |
2011/04/12 | 206 | 207 | 196 | 197 | 14,213,500 |
2011/04/11 | 191 | 209 | 190 | 205 | 23,570,000 |
2011/04/08 | 196 | 199 | 188 | 190 | 14,304,100 |
2011/04/07 | 197 | 200 | 183 | 186 | 11,354,300 |
2011/04/06 | 201 | 214 | 195 | 197 | 18,501,600 |
2011/04/05 | 219 | 223 | 198 | 205 | 35,563,400 |
2011/04/04 | 194 | 220 | 191 | 213 | 66,440,700 |
2011/04/01 | 186 | 202 | 179 | 192 | 35,055,500 |
2011/03/31 | 192 | 195 | 168 | 181 | 26,245,700 |
2011/03/30 | 201 | 207 | 185 | 187 | 35,099,200 |
2011/03/29 | 159 | 197 | 158 | 187 | 81,687,500 |
2011/03/28 | 196 | 204 | 160 | 160 | 41,734,300 |
2011/03/25 | 222 | 235 | 201 | 207 | 32,271,700 |
2011/03/24 | 235 | 243 | 220 | 238 | 67,349,900 |
2011/03/23 | 174 | 225 | 172 | 198 | 152,621,300 |
2011/03/22 | 144 | 179 | 136 | 179 | 86,957,300 |
2011/03/18 | 131 | 137 | 124 | 129 | 31,461,100 |
2011/03/17 | 110 | 145 | 109 | 122 | 71,350,000 |
2011/03/16 | 114 | 139 | 103 | 113 | 40,759,700 |
2011/03/15 | 121 | 121 | 85 | 119 | 60,529,600 |
2011/03/14 | 91 | 91 | 91 | 91 | 1,631,600 |
2011/03/11 | 53 | 66 | 52 | 61 | 5,702,000 |
2011/03/10 | 55 | 56 | 51 | 53 | 2,482,200 |
2011/03/09 | 56 | 59 | 55 | 55 | 3,643,500 |
2011/03/08 | 56 | 56 | 55 | 55 | 748,800 |
2011/03/07 | 57 | 57 | 55 | 55 | 1,049,600 |
2011/03/04 | 55 | 58 | 54 | 57 | 3,895,700 |
2011/03/03 | 53 | 55 | 53 | 55 | 680,800 |
2011/03/02 | 54 | 54 | 52 | 53 | 541,600 |
2011/03/01 | 54 | 55 | 53 | 54 | 542,700 |
2011/02/28 | 52 | 54 | 52 | 53 | 535,100 |
2011/02/25 | 51 | 53 | 51 | 52 | 317,100 |
2011/02/24 | 52 | 53 | 51 | 52 | 688,700 |
2011/02/23 | 52 | 55 | 52 | 52 | 1,312,100 |
2011/02/22 | 55 | 55 | 52 | 52 | 716,200 |
2011/02/21 | 53 | 55 | 53 | 55 | 517,700 |
2011/02/18 | 54 | 54 | 53 | 53 | 354,900 |
2011/02/17 | 53 | 54 | 53 | 54 | 139,400 |
2011/02/16 | 53 | 54 | 53 | 53 | 76,400 |
2011/02/15 | 53 | 54 | 53 | 53 | 105,200 |
2011/02/14 | 54 | 54 | 53 | 53 | 574,900 |
2011/02/10 | 54 | 55 | 54 | 55 | 244,600 |
2011/02/09 | 55 | 55 | 54 | 54 | 435,700 |
2011/02/08 | 55 | 56 | 54 | 56 | 482,700 |
2011/02/07 | 56 | 56 | 54 | 54 | 262,200 |
2011/02/04 | 54 | 56 | 54 | 55 | 1,177,700 |
2011/02/03 | 54 | 55 | 53 | 54 | 321,100 |
2011/02/02 | 53 | 55 | 53 | 55 | 332,800 |
2011/02/01 | 53 | 54 | 53 | 53 | 183,600 |
2011/01/31 | 52 | 53 | 52 | 53 | 400,300 |
2011/01/28 | 53 | 54 | 53 | 53 | 969,600 |
2011/01/27 | 53 | 55 | 53 | 54 | 619,300 |
2011/01/26 | 54 | 54 | 53 | 53 | 206,800 |
2011/01/25 | 53 | 54 | 53 | 54 | 99,200 |
2011/01/24 | 54 | 54 | 52 | 53 | 637,400 |
2011/01/21 | 54 | 55 | 53 | 54 | 907,200 |
2011/01/20 | 55 | 55 | 54 | 54 | 167,800 |
2011/01/19 | 54 | 56 | 54 | 55 | 592,300 |
2011/01/18 | 55 | 55 | 53 | 53 | 897,300 |
2011/01/17 | 55 | 56 | 54 | 55 | 797,300 |
2011/01/14 | 55 | 57 | 54 | 55 | 1,121,300 |
2011/01/13 | 57 | 57 | 54 | 55 | 2,191,100 |
2011/01/12 | 55 | 61 | 55 | 56 | 5,536,400 |
2011/01/11 | 53 | 55 | 53 | 55 | 687,900 |
2011/01/07 | 54 | 54 | 52 | 53 | 661,500 |
2011/01/06 | 53 | 55 | 53 | 54 | 798,100 |
2011/01/05 | 53 | 53 | 52 | 53 | 201,400 |
2011/01/04 | 52 | 53 | 52 | 53 | 209,900 |