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 |
---|---|---|---|---|---|
2013/12/30 | 178 | 184 | 177 | 183 | 4,405,300 |
2013/12/27 | 179 | 179 | 173 | 178 | 3,258,200 |
2013/12/26 | 175 | 178 | 172 | 178 | 3,904,200 |
2013/12/25 | 160 | 173 | 159 | 173 | 7,092,600 |
2013/12/24 | 165 | 166 | 160 | 161 | 3,148,800 |
2013/12/20 | 167 | 168 | 164 | 166 | 1,648,700 |
2013/12/19 | 170 | 171 | 166 | 167 | 1,683,300 |
2013/12/18 | 169 | 171 | 166 | 168 | 5,465,100 |
2013/12/17 | 166 | 169 | 164 | 167 | 1,752,900 |
2013/12/16 | 170 | 170 | 163 | 166 | 2,321,900 |
2013/12/13 | 172 | 173 | 168 | 169 | 2,487,000 |
2013/12/12 | 174 | 175 | 172 | 172 | 1,256,100 |
2013/12/11 | 172 | 177 | 172 | 174 | 3,448,000 |
2013/12/10 | 176 | 176 | 172 | 173 | 1,588,000 |
2013/12/09 | 176 | 178 | 174 | 175 | 1,223,400 |
2013/12/06 | 172 | 176 | 172 | 175 | 2,084,600 |
2013/12/05 | 176 | 178 | 173 | 173 | 3,059,400 |
2013/12/04 | 180 | 180 | 176 | 177 | 1,687,300 |
2013/12/03 | 181 | 182 | 179 | 180 | 2,083,500 |
2013/12/02 | 178 | 183 | 177 | 180 | 2,899,800 |
2013/11/29 | 179 | 182 | 177 | 178 | 3,374,800 |
2013/11/28 | 180 | 183 | 177 | 179 | 1,876,000 |
2013/11/27 | 180 | 181 | 179 | 179 | 1,382,900 |
2013/11/26 | 177 | 183 | 177 | 181 | 2,187,000 |
2013/11/25 | 182 | 182 | 178 | 178 | 1,962,500 |
2013/11/22 | 183 | 184 | 181 | 182 | 2,374,400 |
2013/11/21 | 185 | 186 | 181 | 184 | 3,940,200 |
2013/11/20 | 186 | 188 | 184 | 184 | 2,447,900 |
2013/11/19 | 184 | 188 | 183 | 185 | 4,966,100 |
2013/11/18 | 184 | 185 | 183 | 184 | 2,769,700 |
2013/11/15 | 185 | 187 | 183 | 185 | 5,205,700 |
2013/11/14 | 185 | 186 | 183 | 184 | 3,492,700 |
2013/11/13 | 185 | 186 | 182 | 184 | 3,879,900 |
2013/11/12 | 187 | 189 | 182 | 186 | 6,333,000 |
2013/11/11 | 191 | 195 | 185 | 185 | 11,300,200 |
2013/11/08 | 194 | 202 | 193 | 200 | 9,785,800 |
2013/11/07 | 199 | 205 | 194 | 198 | 18,835,000 |
2013/11/06 | 195 | 199 | 192 | 198 | 7,053,800 |
2013/11/05 | 199 | 200 | 192 | 194 | 8,450,000 |
2013/11/01 | 195 | 197 | 187 | 197 | 9,309,800 |
2013/10/31 | 194 | 203 | 187 | 190 | 27,755,100 |
2013/10/30 | 191 | 199 | 186 | 190 | 33,444,500 |
2013/10/29 | 182 | 186 | 179 | 185 | 4,973,900 |
2013/10/28 | 187 | 189 | 180 | 184 | 7,123,000 |
2013/10/25 | 179 | 183 | 173 | 182 | 4,333,700 |
2013/10/24 | 171 | 178 | 171 | 177 | 2,316,800 |
2013/10/23 | 174 | 176 | 171 | 173 | 2,947,600 |
2013/10/22 | 171 | 176 | 170 | 173 | 2,793,800 |
2013/10/21 | 174 | 175 | 171 | 172 | 1,329,600 |
2013/10/18 | 171 | 174 | 168 | 173 | 2,561,200 |
2013/10/17 | 169 | 169 | 166 | 169 | 1,139,800 |
2013/10/16 | 169 | 169 | 166 | 166 | 1,112,100 |
2013/10/15 | 169 | 171 | 167 | 170 | 1,268,400 |
2013/10/11 | 172 | 172 | 167 | 169 | 1,130,400 |
2013/10/10 | 168 | 172 | 168 | 168 | 974,100 |
2013/10/09 | 163 | 169 | 163 | 168 | 1,328,400 |
2013/10/08 | 162 | 169 | 162 | 165 | 1,989,600 |
2013/10/07 | 169 | 170 | 163 | 165 | 1,502,600 |
2013/10/04 | 172 | 173 | 168 | 170 | 1,644,100 |
2013/10/03 | 175 | 176 | 172 | 174 | 1,060,300 |
2013/10/02 | 180 | 181 | 174 | 176 | 2,909,800 |
2013/10/01 | 180 | 183 | 178 | 179 | 1,635,700 |
2013/09/30 | 179 | 183 | 178 | 181 | 1,227,400 |
2013/09/27 | 183 | 184 | 180 | 182 | 1,439,900 |
2013/09/26 | 175 | 183 | 175 | 183 | 3,611,500 |
2013/09/25 | 185 | 186 | 177 | 179 | 3,106,500 |
2013/09/24 | 187 | 192 | 185 | 186 | 5,072,100 |
2013/09/20 | 188 | 193 | 184 | 189 | 12,168,200 |
2013/09/19 | 182 | 187 | 180 | 187 | 6,753,400 |
2013/09/18 | 182 | 185 | 178 | 180 | 3,249,000 |
2013/09/17 | 184 | 188 | 181 | 182 | 10,045,200 |
2013/09/13 | 177 | 184 | 176 | 181 | 6,613,400 |
2013/09/12 | 174 | 178 | 172 | 178 | 2,700,100 |
2013/09/11 | 184 | 184 | 172 | 175 | 5,537,200 |
2013/09/10 | 170 | 186 | 168 | 180 | 21,021,900 |
2013/09/09 | 170 | 171 | 164 | 168 | 7,148,500 |
2013/09/06 | 163 | 163 | 156 | 158 | 2,512,600 |
2013/09/05 | 166 | 167 | 161 | 163 | 3,363,900 |
2013/09/04 | 169 | 179 | 160 | 166 | 32,920,100 |
2013/09/03 | 156 | 159 | 155 | 159 | 1,715,900 |
2013/09/02 | 148 | 154 | 148 | 153 | 1,160,600 |
2013/08/30 | 151 | 151 | 147 | 147 | 788,200 |
2013/08/29 | 153 | 154 | 150 | 150 | 507,900 |
2013/08/28 | 152 | 155 | 149 | 152 | 1,495,000 |
2013/08/27 | 156 | 159 | 155 | 155 | 732,900 |
2013/08/26 | 156 | 159 | 155 | 158 | 1,030,800 |
2013/08/23 | 158 | 159 | 155 | 155 | 765,800 |
2013/08/22 | 155 | 158 | 152 | 155 | 843,200 |
2013/08/21 | 160 | 161 | 156 | 157 | 861,000 |
2013/08/20 | 161 | 164 | 160 | 160 | 1,466,200 |
2013/08/19 | 161 | 164 | 159 | 162 | 1,631,000 |
2013/08/16 | 160 | 161 | 157 | 160 | 869,400 |
2013/08/15 | 162 | 164 | 162 | 162 | 731,900 |
2013/08/14 | 163 | 165 | 160 | 165 | 964,700 |
2013/08/13 | 159 | 163 | 158 | 163 | 779,400 |
2013/08/12 | 160 | 161 | 157 | 158 | 1,228,600 |
2013/08/09 | 161 | 166 | 159 | 163 | 3,692,500 |
2013/08/08 | 156 | 159 | 152 | 154 | 818,900 |
2013/08/07 | 158 | 161 | 156 | 157 | 753,500 |
2013/08/06 | 163 | 163 | 158 | 162 | 851,900 |
2013/08/05 | 161 | 164 | 160 | 161 | 826,200 |
2013/08/02 | 159 | 159 | 156 | 159 | 1,029,000 |
2013/08/01 | 149 | 158 | 148 | 157 | 1,861,100 |
2013/07/31 | 154 | 154 | 151 | 151 | 567,800 |
2013/07/30 | 146 | 155 | 146 | 155 | 1,646,800 |
2013/07/29 | 153 | 154 | 147 | 148 | 1,164,800 |
2013/07/26 | 153 | 159 | 152 | 157 | 2,257,200 |
2013/07/25 | 163 | 165 | 156 | 158 | 1,968,300 |
2013/07/24 | 165 | 166 | 164 | 164 | 833,700 |
2013/07/23 | 167 | 168 | 166 | 166 | 761,100 |
2013/07/22 | 169 | 169 | 166 | 169 | 1,221,400 |
2013/07/19 | 170 | 171 | 165 | 167 | 2,004,700 |
2013/07/18 | 170 | 171 | 168 | 170 | 1,257,800 |
2013/07/17 | 167 | 171 | 167 | 169 | 1,393,000 |
2013/07/16 | 172 | 172 | 168 | 169 | 1,895,400 |
2013/07/12 | 172 | 172 | 167 | 171 | 2,911,500 |
2013/07/11 | 164 | 170 | 162 | 170 | 3,252,600 |
2013/07/10 | 165 | 168 | 163 | 164 | 2,115,700 |
2013/07/09 | 166 | 167 | 163 | 166 | 2,248,500 |
2013/07/08 | 172 | 173 | 162 | 163 | 3,978,900 |
2013/07/05 | 157 | 174 | 157 | 167 | 10,550,700 |
2013/07/04 | 156 | 158 | 154 | 158 | 2,101,900 |
2013/07/03 | 152 | 157 | 149 | 157 | 3,508,200 |
2013/07/02 | 145 | 153 | 145 | 150 | 2,406,500 |
2013/07/01 | 140 | 144 | 140 | 144 | 1,859,700 |
2013/06/28 | 137 | 142 | 137 | 141 | 1,399,300 |
2013/06/27 | 137 | 138 | 128 | 136 | 2,036,100 |
2013/06/26 | 146 | 146 | 137 | 137 | 1,551,900 |
2013/06/25 | 149 | 149 | 144 | 145 | 1,059,300 |
2013/06/24 | 150 | 151 | 147 | 147 | 738,000 |
2013/06/21 | 146 | 149 | 144 | 148 | 1,258,900 |
2013/06/20 | 150 | 153 | 148 | 149 | 1,403,200 |
2013/06/19 | 153 | 155 | 149 | 150 | 1,588,600 |
2013/06/18 | 149 | 153 | 148 | 151 | 1,527,100 |
2013/06/17 | 143 | 149 | 142 | 149 | 2,254,500 |
2013/06/14 | 150 | 151 | 145 | 146 | 2,210,200 |
2013/06/13 | 151 | 152 | 146 | 147 | 1,504,200 |
2013/06/12 | 148 | 155 | 146 | 153 | 1,629,900 |
2013/06/11 | 154 | 157 | 151 | 152 | 1,842,600 |
2013/06/10 | 149 | 157 | 149 | 155 | 2,162,900 |
2013/06/07 | 149 | 149 | 139 | 143 | 4,560,400 |
2013/06/06 | 156 | 164 | 153 | 154 | 3,233,000 |
2013/06/05 | 165 | 171 | 160 | 160 | 4,111,800 |
2013/06/04 | 159 | 163 | 151 | 163 | 4,023,800 |
2013/06/03 | 167 | 168 | 161 | 161 | 1,977,600 |
2013/05/31 | 165 | 174 | 165 | 169 | 3,058,600 |
2013/05/30 | 169 | 170 | 161 | 163 | 4,257,200 |
2013/05/29 | 172 | 174 | 169 | 172 | 3,343,800 |
2013/05/28 | 168 | 174 | 168 | 171 | 2,595,900 |
2013/05/27 | 170 | 174 | 168 | 170 | 3,051,200 |
2013/05/24 | 178 | 182 | 169 | 176 | 5,171,300 |
2013/05/23 | 189 | 190 | 179 | 179 | 7,203,200 |
2013/05/22 | 190 | 193 | 186 | 189 | 6,568,900 |
2013/05/21 | 191 | 192 | 187 | 189 | 4,761,300 |
2013/05/20 | 193 | 193 | 188 | 193 | 3,425,900 |
2013/05/17 | 182 | 193 | 182 | 193 | 3,458,700 |
2013/05/16 | 188 | 190 | 179 | 185 | 4,951,900 |
2013/05/15 | 197 | 197 | 188 | 188 | 4,504,100 |
2013/05/14 | 190 | 198 | 190 | 197 | 6,878,200 |
2013/05/13 | 189 | 191 | 188 | 189 | 4,078,500 |
2013/05/10 | 196 | 197 | 192 | 194 | 4,043,100 |
2013/05/09 | 206 | 207 | 194 | 196 | 11,024,800 |
2013/05/08 | 201 | 209 | 194 | 201 | 33,637,900 |
2013/05/07 | 191 | 192 | 189 | 191 | 2,337,600 |
2013/05/02 | 188 | 189 | 186 | 187 | 1,815,800 |
2013/05/01 | 193 | 194 | 189 | 189 | 3,277,000 |
2013/04/30 | 192 | 196 | 191 | 193 | 3,044,500 |
2013/04/26 | 191 | 195 | 191 | 193 | 3,944,800 |
2013/04/25 | 192 | 194 | 188 | 191 | 4,454,300 |
2013/04/24 | 200 | 200 | 190 | 193 | 6,429,500 |
2013/04/23 | 194 | 201 | 192 | 197 | 18,334,400 |
2013/04/22 | 187 | 196 | 186 | 192 | 11,205,200 |
2013/04/19 | 189 | 189 | 184 | 187 | 3,894,500 |
2013/04/18 | 187 | 196 | 186 | 189 | 13,922,900 |
2013/04/17 | 187 | 189 | 185 | 187 | 2,824,100 |
2013/04/16 | 184 | 187 | 181 | 185 | 2,925,600 |
2013/04/15 | 193 | 194 | 187 | 189 | 6,493,000 |
2013/04/12 | 186 | 189 | 185 | 185 | 2,363,900 |
2013/04/11 | 194 | 194 | 186 | 187 | 4,329,100 |
2013/04/10 | 191 | 194 | 185 | 189 | 8,091,100 |
2013/04/09 | 189 | 191 | 184 | 189 | 5,093,200 |
2013/04/08 | 172 | 186 | 172 | 186 | 9,997,400 |
2013/04/05 | 177 | 179 | 172 | 173 | 3,330,100 |
2013/04/04 | 169 | 174 | 167 | 174 | 1,981,100 |
2013/04/03 | 173 | 177 | 171 | 171 | 2,887,400 |
2013/04/02 | 168 | 174 | 165 | 171 | 3,070,600 |
2013/04/01 | 173 | 174 | 167 | 168 | 2,427,900 |
2013/03/29 | 177 | 178 | 174 | 174 | 1,777,700 |
2013/03/28 | 180 | 182 | 176 | 179 | 2,123,200 |
2013/03/27 | 179 | 182 | 179 | 182 | 2,747,700 |
2013/03/26 | 181 | 182 | 174 | 177 | 4,506,700 |
2013/03/25 | 188 | 188 | 183 | 184 | 3,269,000 |
2013/03/22 | 189 | 190 | 186 | 186 | 5,131,000 |
2013/03/21 | 184 | 194 | 184 | 192 | 9,609,700 |
2013/03/19 | 188 | 189 | 183 | 184 | 3,910,200 |
2013/03/18 | 184 | 185 | 182 | 182 | 2,347,000 |
2013/03/15 | 189 | 189 | 184 | 185 | 3,735,600 |
2013/03/14 | 191 | 192 | 187 | 189 | 4,520,900 |
2013/03/13 | 186 | 194 | 186 | 192 | 4,662,800 |
2013/03/12 | 197 | 197 | 187 | 188 | 7,819,400 |
2013/03/11 | 187 | 198 | 185 | 198 | 12,548,300 |
2013/03/08 | 185 | 189 | 182 | 187 | 5,882,300 |
2013/03/07 | 188 | 189 | 184 | 185 | 3,621,500 |
2013/03/06 | 190 | 191 | 187 | 189 | 5,008,100 |
2013/03/05 | 194 | 195 | 187 | 188 | 4,883,400 |
2013/03/04 | 196 | 199 | 192 | 195 | 9,945,800 |
2013/03/01 | 192 | 198 | 192 | 194 | 22,267,400 |
2013/02/28 | 190 | 195 | 183 | 187 | 21,892,100 |
2013/02/27 | 175 | 193 | 174 | 189 | 35,275,800 |
2013/02/26 | 173 | 176 | 171 | 173 | 3,315,500 |
2013/02/25 | 181 | 182 | 176 | 178 | 4,203,800 |
2013/02/22 | 174 | 179 | 168 | 178 | 4,462,200 |
2013/02/21 | 172 | 176 | 171 | 176 | 2,411,500 |
2013/02/20 | 176 | 178 | 173 | 174 | 2,038,900 |
2013/02/19 | 170 | 180 | 170 | 176 | 3,979,100 |
2013/02/18 | 166 | 175 | 166 | 172 | 3,836,900 |
2013/02/15 | 169 | 171 | 161 | 166 | 5,634,600 |
2013/02/14 | 170 | 176 | 169 | 173 | 3,209,300 |
2013/02/13 | 174 | 181 | 171 | 172 | 6,077,400 |
2013/02/12 | 182 | 182 | 172 | 172 | 5,693,100 |
2013/02/08 | 187 | 187 | 181 | 182 | 4,422,800 |
2013/02/07 | 184 | 189 | 181 | 187 | 6,734,700 |
2013/02/06 | 183 | 187 | 182 | 185 | 7,746,600 |
2013/02/05 | 185 | 189 | 181 | 182 | 3,927,800 |
2013/02/04 | 189 | 190 | 183 | 186 | 3,428,500 |
2013/02/01 | 191 | 192 | 185 | 187 | 7,002,600 |
2013/01/31 | 193 | 194 | 187 | 191 | 6,526,100 |
2013/01/30 | 185 | 197 | 184 | 195 | 15,016,000 |
2013/01/29 | 180 | 191 | 179 | 186 | 8,535,000 |
2013/01/28 | 189 | 189 | 181 | 182 | 4,157,800 |
2013/01/25 | 190 | 190 | 185 | 188 | 3,428,500 |
2013/01/24 | 183 | 189 | 182 | 188 | 5,615,800 |
2013/01/23 | 190 | 192 | 183 | 183 | 6,379,800 |
2013/01/22 | 195 | 200 | 191 | 193 | 7,357,000 |
2013/01/21 | 196 | 201 | 191 | 195 | 11,224,300 |
2013/01/18 | 198 | 199 | 193 | 194 | 8,305,200 |
2013/01/17 | 203 | 204 | 190 | 194 | 15,075,500 |
2013/01/16 | 201 | 214 | 195 | 201 | 33,349,000 |
2013/01/15 | 195 | 207 | 188 | 199 | 19,924,400 |
2013/01/11 | 210 | 210 | 198 | 203 | 14,804,700 |
2013/01/10 | 213 | 218 | 202 | 204 | 24,986,300 |
2013/01/09 | 204 | 219 | 201 | 211 | 55,198,600 |
2013/01/08 | 192 | 224 | 191 | 208 | 179,209,200 |
2013/01/07 | 175 | 199 | 171 | 189 | 43,446,300 |
2013/01/04 | 176 | 177 | 172 | 172 | 6,369,800 |