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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,727 | 1,737 | 1,701 | 1,723 | 106,700 |
| 2019/12/27 | 1,694 | 1,736 | 1,687 | 1,725 | 192,700 |
| 2019/12/26 | 1,650 | 1,684 | 1,650 | 1,683 | 131,100 |
| 2019/12/25 | 1,654 | 1,670 | 1,647 | 1,654 | 63,200 |
| 2019/12/24 | 1,662 | 1,677 | 1,660 | 1,664 | 68,700 |
| 2019/12/23 | 1,690 | 1,694 | 1,655 | 1,672 | 139,300 |
| 2019/12/20 | 1,645 | 1,707 | 1,636 | 1,700 | 275,200 |
| 2019/12/19 | 1,647 | 1,655 | 1,635 | 1,644 | 87,800 |
| 2019/12/18 | 1,686 | 1,686 | 1,647 | 1,655 | 96,900 |
| 2019/12/17 | 1,679 | 1,679 | 1,649 | 1,675 | 98,800 |
| 2019/12/16 | 1,704 | 1,705 | 1,667 | 1,669 | 98,800 |
| 2019/12/13 | 1,700 | 1,715 | 1,684 | 1,697 | 184,800 |
| 2019/12/12 | 1,720 | 1,720 | 1,682 | 1,684 | 194,700 |
| 2019/12/11 | 1,747 | 1,750 | 1,710 | 1,721 | 129,500 |
| 2019/12/10 | 1,750 | 1,759 | 1,731 | 1,736 | 217,000 |
| 2019/12/09 | 1,729 | 1,765 | 1,710 | 1,745 | 351,100 |
| 2019/12/06 | 1,645 | 1,728 | 1,645 | 1,684 | 676,300 |
| 2019/12/05 | 1,571 | 1,625 | 1,566 | 1,621 | 331,700 |
| 2019/12/04 | 1,537 | 1,566 | 1,517 | 1,562 | 98,300 |
| 2019/12/03 | 1,537 | 1,552 | 1,519 | 1,552 | 122,000 |
| 2019/12/02 | 1,526 | 1,549 | 1,524 | 1,543 | 112,400 |
| 2019/11/29 | 1,511 | 1,540 | 1,509 | 1,513 | 95,400 |
| 2019/11/28 | 1,539 | 1,539 | 1,515 | 1,515 | 64,200 |
| 2019/11/27 | 1,522 | 1,540 | 1,511 | 1,529 | 112,600 |
| 2019/11/26 | 1,516 | 1,532 | 1,513 | 1,519 | 108,200 |
| 2019/11/25 | 1,550 | 1,550 | 1,519 | 1,524 | 100,000 |
| 2019/11/22 | 1,535 | 1,554 | 1,514 | 1,520 | 120,200 |
| 2019/11/21 | 1,512 | 1,536 | 1,497 | 1,524 | 102,000 |
| 2019/11/20 | 1,548 | 1,548 | 1,513 | 1,524 | 114,000 |
| 2019/11/19 | 1,546 | 1,550 | 1,524 | 1,549 | 95,000 |
| 2019/11/18 | 1,573 | 1,573 | 1,528 | 1,546 | 100,500 |
| 2019/11/15 | 1,538 | 1,569 | 1,538 | 1,561 | 79,400 |
| 2019/11/14 | 1,560 | 1,566 | 1,533 | 1,548 | 143,300 |
| 2019/11/13 | 1,590 | 1,590 | 1,551 | 1,566 | 145,500 |
| 2019/11/12 | 1,583 | 1,599 | 1,550 | 1,599 | 255,300 |
| 2019/11/11 | 1,517 | 1,590 | 1,517 | 1,583 | 457,800 |
| 2019/11/08 | 1,507 | 1,511 | 1,480 | 1,502 | 153,100 |
| 2019/11/07 | 1,504 | 1,510 | 1,474 | 1,486 | 177,900 |
| 2019/11/06 | 1,530 | 1,533 | 1,506 | 1,509 | 119,500 |
| 2019/11/05 | 1,537 | 1,540 | 1,505 | 1,518 | 249,300 |
| 2019/11/01 | 1,521 | 1,537 | 1,496 | 1,530 | 225,500 |
| 2019/10/31 | 1,565 | 1,585 | 1,507 | 1,523 | 306,600 |
| 2019/10/30 | 1,493 | 1,592 | 1,486 | 1,567 | 822,200 |
| 2019/10/29 | 1,433 | 1,444 | 1,427 | 1,433 | 131,500 |
| 2019/10/28 | 1,440 | 1,446 | 1,425 | 1,435 | 122,100 |
| 2019/10/25 | 1,416 | 1,430 | 1,406 | 1,430 | 102,900 |
| 2019/10/24 | 1,407 | 1,428 | 1,402 | 1,408 | 186,600 |
| 2019/10/23 | 1,425 | 1,430 | 1,380 | 1,408 | 271,000 |
| 2019/10/21 | 1,390 | 1,439 | 1,390 | 1,425 | 302,300 |
| 2019/10/18 | 1,373 | 1,399 | 1,368 | 1,373 | 141,900 |
| 2019/10/17 | 1,408 | 1,415 | 1,373 | 1,381 | 307,700 |
| 2019/10/16 | 1,452 | 1,470 | 1,398 | 1,404 | 502,000 |
| 2019/10/15 | 1,400 | 1,460 | 1,388 | 1,436 | 1,070,300 |
| 2019/10/11 | 1,277 | 1,329 | 1,269 | 1,310 | 356,200 |
| 2019/10/10 | 1,248 | 1,262 | 1,228 | 1,248 | 99,200 |
| 2019/10/09 | 1,219 | 1,248 | 1,214 | 1,248 | 99,800 |
| 2019/10/08 | 1,216 | 1,235 | 1,206 | 1,218 | 145,900 |
| 2019/10/07 | 1,200 | 1,211 | 1,192 | 1,210 | 80,700 |
| 2019/10/04 | 1,195 | 1,211 | 1,193 | 1,211 | 79,000 |
| 2019/10/03 | 1,209 | 1,209 | 1,195 | 1,203 | 79,900 |
| 2019/10/02 | 1,227 | 1,237 | 1,222 | 1,230 | 63,400 |
| 2019/10/01 | 1,222 | 1,243 | 1,222 | 1,227 | 80,300 |
| 2019/09/30 | 1,215 | 1,222 | 1,207 | 1,211 | 64,400 |
| 2019/09/27 | 1,234 | 1,234 | 1,208 | 1,223 | 87,500 |
| 2019/09/26 | 1,242 | 1,255 | 1,232 | 1,234 | 81,400 |
| 2019/09/25 | 1,237 | 1,242 | 1,220 | 1,235 | 72,800 |
| 2019/09/24 | 1,218 | 1,246 | 1,218 | 1,231 | 88,200 |
| 2019/09/20 | 1,217 | 1,220 | 1,206 | 1,206 | 86,800 |
| 2019/09/19 | 1,199 | 1,222 | 1,199 | 1,206 | 74,100 |
| 2019/09/18 | 1,214 | 1,214 | 1,199 | 1,202 | 79,500 |
| 2019/09/17 | 1,197 | 1,227 | 1,193 | 1,221 | 93,400 |
| 2019/09/13 | 1,216 | 1,219 | 1,195 | 1,197 | 118,800 |
| 2019/09/12 | 1,185 | 1,215 | 1,180 | 1,204 | 136,700 |
| 2019/09/11 | 1,146 | 1,170 | 1,140 | 1,170 | 126,200 |
| 2019/09/10 | 1,138 | 1,153 | 1,136 | 1,147 | 77,700 |
| 2019/09/09 | 1,129 | 1,144 | 1,129 | 1,135 | 69,200 |
| 2019/09/06 | 1,130 | 1,142 | 1,123 | 1,126 | 82,200 |
| 2019/09/05 | 1,107 | 1,134 | 1,106 | 1,127 | 115,600 |
| 2019/09/04 | 1,118 | 1,118 | 1,099 | 1,102 | 111,900 |
| 2019/09/03 | 1,116 | 1,131 | 1,106 | 1,127 | 94,700 |
| 2019/09/02 | 1,121 | 1,121 | 1,112 | 1,115 | 46,500 |
| 2019/08/30 | 1,105 | 1,127 | 1,105 | 1,127 | 95,900 |
| 2019/08/29 | 1,101 | 1,106 | 1,087 | 1,098 | 85,600 |
| 2019/08/28 | 1,110 | 1,110 | 1,099 | 1,104 | 62,300 |
| 2019/08/27 | 1,117 | 1,121 | 1,105 | 1,112 | 78,900 |
| 2019/08/26 | 1,107 | 1,114 | 1,095 | 1,103 | 120,700 |
| 2019/08/23 | 1,126 | 1,140 | 1,126 | 1,127 | 88,300 |
| 2019/08/22 | 1,141 | 1,141 | 1,122 | 1,126 | 71,600 |
| 2019/08/21 | 1,132 | 1,136 | 1,126 | 1,130 | 50,500 |
| 2019/08/20 | 1,134 | 1,148 | 1,134 | 1,141 | 70,300 |
| 2019/08/19 | 1,129 | 1,138 | 1,126 | 1,131 | 58,300 |
| 2019/08/16 | 1,115 | 1,122 | 1,114 | 1,120 | 49,600 |
| 2019/08/15 | 1,113 | 1,122 | 1,103 | 1,115 | 135,600 |
| 2019/08/14 | 1,133 | 1,148 | 1,129 | 1,134 | 99,500 |
| 2019/08/13 | 1,140 | 1,152 | 1,117 | 1,121 | 174,800 |
| 2019/08/09 | 1,156 | 1,165 | 1,143 | 1,147 | 126,700 |
| 2019/08/08 | 1,137 | 1,157 | 1,133 | 1,149 | 133,600 |
| 2019/08/07 | 1,161 | 1,161 | 1,129 | 1,130 | 193,900 |
| 2019/08/06 | 1,134 | 1,177 | 1,129 | 1,167 | 324,300 |
| 2019/08/05 | 1,252 | 1,252 | 1,204 | 1,224 | 119,400 |
| 2019/08/02 | 1,286 | 1,287 | 1,253 | 1,260 | 192,500 |
| 2019/08/01 | 1,302 | 1,309 | 1,296 | 1,302 | 153,600 |
| 2019/07/31 | 1,314 | 1,316 | 1,306 | 1,311 | 81,800 |
| 2019/07/30 | 1,328 | 1,333 | 1,309 | 1,314 | 120,200 |
| 2019/07/29 | 1,316 | 1,323 | 1,313 | 1,321 | 71,200 |
| 2019/07/26 | 1,330 | 1,330 | 1,306 | 1,315 | 65,500 |
| 2019/07/25 | 1,316 | 1,338 | 1,313 | 1,333 | 53,100 |
| 2019/07/24 | 1,319 | 1,321 | 1,309 | 1,314 | 85,000 |
| 2019/07/23 | 1,318 | 1,328 | 1,311 | 1,319 | 122,900 |
| 2019/07/22 | 1,324 | 1,332 | 1,314 | 1,316 | 70,000 |
| 2019/07/19 | 1,294 | 1,328 | 1,294 | 1,324 | 146,900 |
| 2019/07/18 | 1,311 | 1,313 | 1,293 | 1,297 | 150,900 |
| 2019/07/17 | 1,317 | 1,324 | 1,306 | 1,311 | 88,800 |
| 2019/07/16 | 1,336 | 1,346 | 1,313 | 1,319 | 97,400 |
| 2019/07/12 | 1,348 | 1,352 | 1,323 | 1,335 | 161,300 |
| 2019/07/11 | 1,362 | 1,362 | 1,347 | 1,350 | 46,400 |
| 2019/07/10 | 1,375 | 1,375 | 1,354 | 1,362 | 78,100 |
| 2019/07/09 | 1,406 | 1,418 | 1,375 | 1,376 | 103,400 |
| 2019/07/08 | 1,420 | 1,429 | 1,399 | 1,405 | 110,100 |
| 2019/07/05 | 1,400 | 1,427 | 1,400 | 1,421 | 85,100 |
| 2019/07/04 | 1,374 | 1,402 | 1,373 | 1,396 | 92,200 |
| 2019/07/03 | 1,348 | 1,372 | 1,340 | 1,372 | 112,700 |
| 2019/07/02 | 1,333 | 1,358 | 1,327 | 1,348 | 135,100 |
| 2019/07/01 | 1,325 | 1,332 | 1,313 | 1,332 | 147,600 |
| 2019/06/28 | 1,311 | 1,321 | 1,304 | 1,307 | 85,400 |
| 2019/06/27 | 1,309 | 1,321 | 1,301 | 1,317 | 138,500 |
| 2019/06/26 | 1,311 | 1,323 | 1,310 | 1,316 | 57,500 |
| 2019/06/25 | 1,319 | 1,337 | 1,314 | 1,316 | 128,500 |
| 2019/06/24 | 1,292 | 1,391 | 1,286 | 1,318 | 332,300 |
| 2019/06/21 | 1,316 | 1,316 | 1,287 | 1,287 | 193,600 |
| 2019/06/20 | 1,317 | 1,322 | 1,297 | 1,318 | 118,000 |
| 2019/06/19 | 1,297 | 1,322 | 1,290 | 1,308 | 201,800 |
| 2019/06/18 | 1,341 | 1,343 | 1,277 | 1,279 | 229,300 |
| 2019/06/17 | 1,351 | 1,358 | 1,338 | 1,344 | 82,200 |
| 2019/06/14 | 1,344 | 1,360 | 1,334 | 1,359 | 105,700 |
| 2019/06/13 | 1,349 | 1,350 | 1,322 | 1,335 | 129,300 |
| 2019/06/12 | 1,360 | 1,365 | 1,348 | 1,357 | 105,400 |
| 2019/06/11 | 1,358 | 1,375 | 1,350 | 1,368 | 140,100 |
| 2019/06/10 | 1,368 | 1,372 | 1,355 | 1,365 | 171,600 |
| 2019/06/07 | 1,345 | 1,366 | 1,336 | 1,362 | 134,500 |
| 2019/06/06 | 1,360 | 1,376 | 1,338 | 1,345 | 185,500 |
| 2019/06/05 | 1,362 | 1,389 | 1,343 | 1,365 | 234,800 |
| 2019/06/04 | 1,320 | 1,362 | 1,313 | 1,361 | 201,500 |
| 2019/06/03 | 1,313 | 1,320 | 1,296 | 1,318 | 171,200 |
| 2019/05/31 | 1,350 | 1,359 | 1,323 | 1,326 | 254,000 |
| 2019/05/30 | 1,337 | 1,361 | 1,330 | 1,356 | 154,300 |
| 2019/05/29 | 1,322 | 1,345 | 1,301 | 1,335 | 207,400 |
| 2019/05/28 | 1,357 | 1,376 | 1,340 | 1,340 | 513,000 |
| 2019/05/27 | 1,349 | 1,369 | 1,346 | 1,363 | 129,800 |
| 2019/05/24 | 1,310 | 1,366 | 1,304 | 1,360 | 186,800 |
| 2019/05/23 | 1,328 | 1,336 | 1,306 | 1,320 | 195,600 |
| 2019/05/22 | 1,346 | 1,350 | 1,302 | 1,334 | 233,300 |
| 2019/05/21 | 1,366 | 1,366 | 1,334 | 1,341 | 205,100 |
| 2019/05/20 | 1,387 | 1,393 | 1,364 | 1,373 | 168,900 |
| 2019/05/17 | 1,389 | 1,395 | 1,354 | 1,385 | 152,600 |
| 2019/05/16 | 1,385 | 1,385 | 1,314 | 1,366 | 233,600 |
| 2019/05/15 | 1,439 | 1,440 | 1,384 | 1,387 | 215,800 |
| 2019/05/14 | 1,405 | 1,432 | 1,297 | 1,415 | 267,600 |
| 2019/05/13 | 1,432 | 1,466 | 1,430 | 1,435 | 79,800 |
| 2019/05/10 | 1,431 | 1,455 | 1,421 | 1,436 | 102,500 |
| 2019/05/09 | 1,442 | 1,445 | 1,420 | 1,427 | 102,000 |
| 2019/05/08 | 1,462 | 1,465 | 1,450 | 1,451 | 96,600 |
| 2019/05/07 | 1,518 | 1,518 | 1,479 | 1,480 | 108,500 |
| 2019/04/26 | 1,524 | 1,529 | 1,511 | 1,525 | 44,300 |
| 2019/04/25 | 1,520 | 1,532 | 1,505 | 1,530 | 55,500 |
| 2019/04/24 | 1,515 | 1,535 | 1,509 | 1,525 | 60,600 |
| 2019/04/23 | 1,513 | 1,529 | 1,508 | 1,519 | 93,700 |
| 2019/04/22 | 1,494 | 1,505 | 1,485 | 1,504 | 35,300 |
| 2019/04/19 | 1,498 | 1,523 | 1,491 | 1,494 | 78,400 |
| 2019/04/18 | 1,527 | 1,528 | 1,485 | 1,487 | 71,800 |
| 2019/04/17 | 1,486 | 1,517 | 1,486 | 1,515 | 72,300 |
| 2019/04/16 | 1,493 | 1,508 | 1,490 | 1,498 | 56,900 |
| 2019/04/15 | 1,478 | 1,499 | 1,478 | 1,493 | 84,100 |
| 2019/04/12 | 1,475 | 1,480 | 1,461 | 1,468 | 57,300 |
| 2019/04/11 | 1,463 | 1,470 | 1,453 | 1,463 | 68,900 |
| 2019/04/10 | 1,471 | 1,481 | 1,466 | 1,472 | 37,000 |
| 2019/04/09 | 1,477 | 1,482 | 1,463 | 1,482 | 78,900 |
| 2019/04/08 | 1,490 | 1,504 | 1,484 | 1,492 | 56,800 |
| 2019/04/05 | 1,499 | 1,508 | 1,483 | 1,495 | 66,600 |
| 2019/04/04 | 1,487 | 1,517 | 1,484 | 1,495 | 87,500 |
| 2019/04/03 | 1,460 | 1,491 | 1,453 | 1,491 | 104,800 |
| 2019/04/02 | 1,485 | 1,504 | 1,471 | 1,479 | 144,400 |
| 2019/04/01 | 1,450 | 1,490 | 1,450 | 1,478 | 147,800 |
| 2019/03/29 | 1,446 | 1,457 | 1,430 | 1,442 | 89,800 |
| 2019/03/28 | 1,469 | 1,469 | 1,450 | 1,452 | 73,800 |
| 2019/03/27 | 1,437 | 1,475 | 1,437 | 1,473 | 69,800 |
| 2019/03/26 | 1,490 | 1,498 | 1,452 | 1,498 | 142,000 |
| 2019/03/25 | 1,463 | 1,465 | 1,442 | 1,460 | 150,500 |
| 2019/03/22 | 1,502 | 1,504 | 1,481 | 1,493 | 105,400 |
| 2019/03/20 | 1,487 | 1,504 | 1,487 | 1,499 | 84,100 |
| 2019/03/19 | 1,484 | 1,490 | 1,476 | 1,486 | 60,900 |
| 2019/03/18 | 1,489 | 1,491 | 1,474 | 1,484 | 81,900 |
| 2019/03/15 | 1,491 | 1,503 | 1,483 | 1,485 | 79,300 |
| 2019/03/14 | 1,520 | 1,523 | 1,493 | 1,494 | 94,200 |
| 2019/03/13 | 1,500 | 1,523 | 1,491 | 1,514 | 135,700 |
| 2019/03/12 | 1,518 | 1,523 | 1,504 | 1,505 | 100,700 |
| 2019/03/11 | 1,516 | 1,526 | 1,481 | 1,488 | 151,600 |
| 2019/03/08 | 1,548 | 1,550 | 1,503 | 1,509 | 133,500 |
| 2019/03/07 | 1,580 | 1,581 | 1,557 | 1,567 | 102,300 |
| 2019/03/06 | 1,609 | 1,616 | 1,588 | 1,591 | 61,600 |
| 2019/03/05 | 1,609 | 1,615 | 1,599 | 1,613 | 52,700 |
| 2019/03/04 | 1,622 | 1,640 | 1,615 | 1,623 | 55,100 |
| 2019/03/01 | 1,648 | 1,665 | 1,624 | 1,634 | 69,800 |
| 2019/02/28 | 1,627 | 1,658 | 1,615 | 1,648 | 95,200 |
| 2019/02/27 | 1,589 | 1,620 | 1,588 | 1,615 | 80,100 |
| 2019/02/26 | 1,591 | 1,615 | 1,580 | 1,598 | 67,800 |
| 2019/02/25 | 1,580 | 1,606 | 1,568 | 1,605 | 88,100 |
| 2019/02/22 | 1,573 | 1,573 | 1,543 | 1,566 | 94,100 |
| 2019/02/21 | 1,576 | 1,598 | 1,573 | 1,593 | 83,000 |
| 2019/02/20 | 1,575 | 1,591 | 1,570 | 1,584 | 81,100 |
| 2019/02/19 | 1,563 | 1,587 | 1,563 | 1,582 | 65,000 |
| 2019/02/18 | 1,617 | 1,617 | 1,579 | 1,588 | 73,500 |
| 2019/02/15 | 1,554 | 1,589 | 1,537 | 1,586 | 81,200 |
| 2019/02/14 | 1,559 | 1,575 | 1,557 | 1,569 | 71,500 |
| 2019/02/13 | 1,589 | 1,610 | 1,550 | 1,568 | 137,600 |
| 2019/02/12 | 1,615 | 1,621 | 1,516 | 1,549 | 292,000 |
| 2019/02/08 | 1,675 | 1,706 | 1,657 | 1,670 | 94,400 |
| 2019/02/07 | 1,657 | 1,704 | 1,656 | 1,683 | 81,900 |
| 2019/02/06 | 1,688 | 1,694 | 1,673 | 1,675 | 35,700 |
| 2019/02/05 | 1,695 | 1,699 | 1,678 | 1,685 | 32,500 |
| 2019/02/04 | 1,660 | 1,697 | 1,659 | 1,691 | 63,300 |
| 2019/02/01 | 1,637 | 1,656 | 1,634 | 1,638 | 45,800 |
| 2019/01/31 | 1,624 | 1,660 | 1,624 | 1,655 | 81,300 |
| 2019/01/30 | 1,666 | 1,666 | 1,608 | 1,611 | 99,000 |
| 2019/01/29 | 1,639 | 1,648 | 1,619 | 1,647 | 38,900 |
| 2019/01/28 | 1,649 | 1,657 | 1,635 | 1,636 | 58,000 |
| 2019/01/25 | 1,660 | 1,667 | 1,645 | 1,645 | 59,300 |
| 2019/01/24 | 1,678 | 1,682 | 1,652 | 1,661 | 44,900 |
| 2019/01/23 | 1,675 | 1,686 | 1,668 | 1,675 | 54,300 |
| 2019/01/22 | 1,716 | 1,717 | 1,681 | 1,699 | 43,200 |
| 2019/01/21 | 1,766 | 1,766 | 1,696 | 1,701 | 130,300 |
| 2019/01/18 | 1,715 | 1,759 | 1,713 | 1,726 | 44,600 |
| 2019/01/17 | 1,719 | 1,739 | 1,704 | 1,734 | 66,000 |
| 2019/01/16 | 1,728 | 1,739 | 1,699 | 1,699 | 78,100 |
| 2019/01/15 | 1,726 | 1,752 | 1,723 | 1,726 | 45,900 |
| 2019/01/11 | 1,738 | 1,763 | 1,728 | 1,738 | 45,400 |
| 2019/01/10 | 1,710 | 1,747 | 1,705 | 1,740 | 55,800 |
| 2019/01/09 | 1,788 | 1,788 | 1,734 | 1,741 | 72,000 |
| 2019/01/08 | 1,750 | 1,783 | 1,738 | 1,770 | 85,600 |
| 2019/01/07 | 1,762 | 1,774 | 1,735 | 1,742 | 74,900 |
| 2019/01/04 | 1,659 | 1,706 | 1,647 | 1,699 | 142,600 |