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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,670 | 1,687 | 1,640 | 1,674 | 61,400 |
| 2021/12/29 | 1,650 | 1,665 | 1,640 | 1,665 | 53,400 |
| 2021/12/28 | 1,650 | 1,659 | 1,635 | 1,650 | 43,000 |
| 2021/12/27 | 1,659 | 1,659 | 1,633 | 1,641 | 33,800 |
| 2021/12/24 | 1,669 | 1,671 | 1,654 | 1,661 | 75,000 |
| 2021/12/23 | 1,670 | 1,677 | 1,657 | 1,669 | 31,300 |
| 2021/12/22 | 1,667 | 1,675 | 1,665 | 1,667 | 24,400 |
| 2021/12/21 | 1,695 | 1,696 | 1,662 | 1,667 | 37,200 |
| 2021/12/20 | 1,709 | 1,709 | 1,665 | 1,665 | 50,200 |
| 2021/12/17 | 1,730 | 1,730 | 1,701 | 1,711 | 54,500 |
| 2021/12/16 | 1,725 | 1,730 | 1,713 | 1,722 | 46,900 |
| 2021/12/15 | 1,705 | 1,724 | 1,700 | 1,707 | 29,400 |
| 2021/12/14 | 1,700 | 1,711 | 1,684 | 1,705 | 44,300 |
| 2021/12/13 | 1,702 | 1,705 | 1,687 | 1,693 | 35,200 |
| 2021/12/10 | 1,706 | 1,709 | 1,681 | 1,686 | 53,400 |
| 2021/12/09 | 1,715 | 1,720 | 1,693 | 1,709 | 44,300 |
| 2021/12/08 | 1,742 | 1,744 | 1,717 | 1,719 | 60,500 |
| 2021/12/07 | 1,700 | 1,725 | 1,687 | 1,720 | 80,800 |
| 2021/12/06 | 1,700 | 1,716 | 1,670 | 1,673 | 86,300 |
| 2021/12/03 | 1,649 | 1,696 | 1,631 | 1,695 | 244,900 |
| 2021/12/02 | 1,615 | 1,630 | 1,604 | 1,613 | 53,900 |
| 2021/12/01 | 1,612 | 1,652 | 1,598 | 1,641 | 56,700 |
| 2021/11/30 | 1,642 | 1,675 | 1,611 | 1,612 | 53,300 |
| 2021/11/29 | 1,685 | 1,685 | 1,632 | 1,633 | 53,600 |
| 2021/11/26 | 1,720 | 1,720 | 1,690 | 1,692 | 44,900 |
| 2021/11/25 | 1,713 | 1,727 | 1,713 | 1,724 | 16,100 |
| 2021/11/24 | 1,724 | 1,738 | 1,708 | 1,714 | 33,600 |
| 2021/11/22 | 1,722 | 1,727 | 1,705 | 1,709 | 36,700 |
| 2021/11/19 | 1,744 | 1,751 | 1,718 | 1,722 | 66,100 |
| 2021/11/18 | 1,760 | 1,772 | 1,743 | 1,743 | 31,300 |
| 2021/11/17 | 1,797 | 1,797 | 1,760 | 1,760 | 29,800 |
| 2021/11/16 | 1,791 | 1,812 | 1,791 | 1,794 | 35,600 |
| 2021/11/15 | 1,784 | 1,800 | 1,783 | 1,788 | 28,400 |
| 2021/11/12 | 1,757 | 1,788 | 1,755 | 1,774 | 50,900 |
| 2021/11/11 | 1,767 | 1,767 | 1,736 | 1,749 | 53,200 |
| 2021/11/10 | 1,764 | 1,770 | 1,747 | 1,767 | 47,400 |
| 2021/11/09 | 1,825 | 1,826 | 1,769 | 1,770 | 57,700 |
| 2021/11/08 | 1,843 | 1,845 | 1,807 | 1,817 | 57,400 |
| 2021/11/05 | 1,839 | 1,843 | 1,823 | 1,823 | 30,700 |
| 2021/11/04 | 1,820 | 1,857 | 1,817 | 1,857 | 93,200 |
| 2021/11/02 | 1,834 | 1,834 | 1,816 | 1,817 | 22,500 |
| 2021/11/01 | 1,812 | 1,838 | 1,811 | 1,834 | 36,400 |
| 2021/10/29 | 1,822 | 1,822 | 1,799 | 1,811 | 22,300 |
| 2021/10/28 | 1,835 | 1,847 | 1,804 | 1,822 | 255,600 |
| 2021/10/27 | 1,825 | 1,842 | 1,822 | 1,842 | 45,200 |
| 2021/10/26 | 1,817 | 1,831 | 1,811 | 1,827 | 46,100 |
| 2021/10/25 | 1,801 | 1,819 | 1,798 | 1,810 | 24,500 |
| 2021/10/22 | 1,776 | 1,802 | 1,763 | 1,801 | 43,400 |
| 2021/10/21 | 1,805 | 1,815 | 1,788 | 1,789 | 42,900 |
| 2021/10/20 | 1,808 | 1,818 | 1,804 | 1,809 | 50,700 |
| 2021/10/19 | 1,787 | 1,809 | 1,784 | 1,808 | 31,100 |
| 2021/10/18 | 1,776 | 1,805 | 1,769 | 1,805 | 46,000 |
| 2021/10/15 | 1,769 | 1,795 | 1,765 | 1,776 | 63,400 |
| 2021/10/14 | 1,757 | 1,758 | 1,734 | 1,747 | 44,300 |
| 2021/10/13 | 1,751 | 1,770 | 1,748 | 1,768 | 35,500 |
| 2021/10/12 | 1,750 | 1,769 | 1,750 | 1,757 | 46,800 |
| 2021/10/11 | 1,739 | 1,761 | 1,733 | 1,761 | 59,700 |
| 2021/10/08 | 1,775 | 1,778 | 1,732 | 1,746 | 148,900 |
| 2021/10/07 | 1,767 | 1,767 | 1,749 | 1,749 | 35,700 |
| 2021/10/06 | 1,760 | 1,778 | 1,741 | 1,751 | 50,500 |
| 2021/10/05 | 1,745 | 1,756 | 1,724 | 1,755 | 55,600 |
| 2021/10/04 | 1,789 | 1,793 | 1,745 | 1,756 | 37,300 |
| 2021/10/01 | 1,803 | 1,804 | 1,760 | 1,772 | 64,700 |
| 2021/09/30 | 1,822 | 1,828 | 1,803 | 1,803 | 42,100 |
| 2021/09/29 | 1,801 | 1,827 | 1,801 | 1,822 | 61,400 |
| 2021/09/28 | 1,800 | 1,823 | 1,781 | 1,818 | 92,500 |
| 2021/09/27 | 1,810 | 1,815 | 1,795 | 1,799 | 47,500 |
| 2021/09/24 | 1,814 | 1,814 | 1,790 | 1,810 | 39,800 |
| 2021/09/22 | 1,781 | 1,798 | 1,776 | 1,776 | 27,900 |
| 2021/09/21 | 1,794 | 1,809 | 1,770 | 1,794 | 47,200 |
| 2021/09/17 | 1,817 | 1,828 | 1,803 | 1,812 | 56,800 |
| 2021/09/16 | 1,810 | 1,818 | 1,797 | 1,811 | 29,800 |
| 2021/09/15 | 1,820 | 1,825 | 1,808 | 1,825 | 24,500 |
| 2021/09/14 | 1,820 | 1,842 | 1,810 | 1,842 | 40,600 |
| 2021/09/13 | 1,810 | 1,814 | 1,788 | 1,814 | 28,600 |
| 2021/09/10 | 1,802 | 1,813 | 1,786 | 1,806 | 47,000 |
| 2021/09/09 | 1,800 | 1,819 | 1,784 | 1,806 | 50,600 |
| 2021/09/08 | 1,778 | 1,808 | 1,778 | 1,808 | 43,500 |
| 2021/09/07 | 1,784 | 1,792 | 1,769 | 1,777 | 50,000 |
| 2021/09/06 | 1,785 | 1,785 | 1,759 | 1,773 | 36,900 |
| 2021/09/03 | 1,738 | 1,772 | 1,732 | 1,768 | 56,300 |
| 2021/09/02 | 1,742 | 1,743 | 1,718 | 1,736 | 43,800 |
| 2021/09/01 | 1,752 | 1,766 | 1,739 | 1,744 | 39,900 |
| 2021/08/31 | 1,746 | 1,760 | 1,735 | 1,745 | 35,600 |
| 2021/08/30 | 1,728 | 1,742 | 1,728 | 1,734 | 17,600 |
| 2021/08/27 | 1,717 | 1,729 | 1,717 | 1,728 | 18,600 |
| 2021/08/26 | 1,715 | 1,736 | 1,714 | 1,727 | 24,800 |
| 2021/08/25 | 1,710 | 1,720 | 1,701 | 1,707 | 23,100 |
| 2021/08/24 | 1,691 | 1,706 | 1,691 | 1,703 | 27,600 |
| 2021/08/23 | 1,682 | 1,707 | 1,682 | 1,691 | 29,000 |
| 2021/08/20 | 1,689 | 1,700 | 1,660 | 1,681 | 75,600 |
| 2021/08/19 | 1,740 | 1,742 | 1,689 | 1,689 | 96,100 |
| 2021/08/18 | 1,770 | 1,785 | 1,748 | 1,748 | 39,300 |
| 2021/08/17 | 1,764 | 1,774 | 1,747 | 1,769 | 48,800 |
| 2021/08/16 | 1,795 | 1,801 | 1,745 | 1,747 | 62,700 |
| 2021/08/13 | 1,765 | 1,783 | 1,756 | 1,780 | 50,500 |
| 2021/08/12 | 1,740 | 1,758 | 1,730 | 1,758 | 57,300 |
| 2021/08/11 | 1,751 | 1,774 | 1,720 | 1,722 | 121,800 |
| 2021/08/10 | 1,802 | 1,805 | 1,751 | 1,757 | 114,500 |
| 2021/08/06 | 1,851 | 1,881 | 1,839 | 1,868 | 37,400 |
| 2021/08/05 | 1,886 | 1,886 | 1,846 | 1,851 | 35,300 |
| 2021/08/04 | 1,895 | 1,911 | 1,880 | 1,899 | 46,700 |
| 2021/08/03 | 1,911 | 1,919 | 1,879 | 1,880 | 39,500 |
| 2021/08/02 | 1,886 | 1,916 | 1,879 | 1,911 | 104,600 |
| 2021/07/30 | 1,868 | 1,882 | 1,849 | 1,851 | 43,600 |
| 2021/07/29 | 1,884 | 1,884 | 1,872 | 1,884 | 19,100 |
| 2021/07/28 | 1,876 | 1,902 | 1,872 | 1,887 | 56,800 |
| 2021/07/27 | 1,873 | 1,896 | 1,869 | 1,893 | 43,700 |
| 2021/07/26 | 1,857 | 1,876 | 1,851 | 1,865 | 36,000 |
| 2021/07/21 | 1,822 | 1,850 | 1,817 | 1,832 | 44,500 |
| 2021/07/20 | 1,817 | 1,827 | 1,805 | 1,820 | 63,400 |
| 2021/07/19 | 1,822 | 1,834 | 1,807 | 1,817 | 43,000 |
| 2021/07/16 | 1,830 | 1,841 | 1,827 | 1,831 | 18,700 |
| 2021/07/15 | 1,850 | 1,882 | 1,844 | 1,844 | 25,600 |
| 2021/07/14 | 1,861 | 1,882 | 1,860 | 1,868 | 23,500 |
| 2021/07/13 | 1,854 | 1,878 | 1,851 | 1,878 | 30,200 |
| 2021/07/12 | 1,831 | 1,859 | 1,831 | 1,850 | 40,000 |
| 2021/07/09 | 1,805 | 1,831 | 1,795 | 1,825 | 60,700 |
| 2021/07/08 | 1,826 | 1,835 | 1,819 | 1,824 | 36,100 |
| 2021/07/07 | 1,830 | 1,850 | 1,821 | 1,823 | 37,500 |
| 2021/07/06 | 1,846 | 1,851 | 1,832 | 1,844 | 14,100 |
| 2021/07/05 | 1,860 | 1,867 | 1,828 | 1,836 | 36,100 |
| 2021/07/02 | 1,813 | 1,840 | 1,813 | 1,836 | 42,000 |
| 2021/07/01 | 1,770 | 1,819 | 1,770 | 1,808 | 78,300 |
| 2021/06/30 | 1,818 | 1,818 | 1,767 | 1,767 | 60,000 |
| 2021/06/29 | 1,820 | 1,820 | 1,794 | 1,797 | 52,600 |
| 2021/06/28 | 1,826 | 1,833 | 1,821 | 1,829 | 22,100 |
| 2021/06/25 | 1,849 | 1,850 | 1,820 | 1,824 | 27,200 |
| 2021/06/24 | 1,825 | 1,849 | 1,822 | 1,844 | 29,700 |
| 2021/06/23 | 1,870 | 1,870 | 1,836 | 1,836 | 30,900 |
| 2021/06/22 | 1,829 | 1,863 | 1,824 | 1,856 | 49,000 |
| 2021/06/21 | 1,823 | 1,823 | 1,801 | 1,811 | 75,900 |
| 2021/06/18 | 1,850 | 1,850 | 1,827 | 1,833 | 53,700 |
| 2021/06/17 | 1,839 | 1,844 | 1,827 | 1,840 | 41,700 |
| 2021/06/16 | 1,840 | 1,844 | 1,831 | 1,839 | 45,400 |
| 2021/06/15 | 1,839 | 1,855 | 1,819 | 1,835 | 52,400 |
| 2021/06/14 | 1,860 | 1,860 | 1,838 | 1,839 | 38,200 |
| 2021/06/11 | 1,858 | 1,860 | 1,840 | 1,860 | 63,500 |
| 2021/06/10 | 1,860 | 1,864 | 1,833 | 1,853 | 42,100 |
| 2021/06/09 | 1,882 | 1,887 | 1,868 | 1,868 | 37,200 |
| 2021/06/08 | 1,894 | 1,902 | 1,876 | 1,882 | 46,600 |
| 2021/06/07 | 1,913 | 1,925 | 1,890 | 1,894 | 90,500 |
| 2021/06/04 | 1,872 | 1,904 | 1,864 | 1,895 | 107,700 |
| 2021/06/03 | 1,843 | 1,861 | 1,837 | 1,856 | 60,100 |
| 2021/06/02 | 1,822 | 1,847 | 1,815 | 1,835 | 87,500 |
| 2021/06/01 | 1,808 | 1,823 | 1,802 | 1,822 | 50,200 |
| 2021/05/31 | 1,839 | 1,839 | 1,785 | 1,793 | 65,000 |
| 2021/05/28 | 1,842 | 1,856 | 1,829 | 1,839 | 41,700 |
| 2021/05/27 | 1,831 | 1,844 | 1,828 | 1,833 | 38,100 |
| 2021/05/26 | 1,828 | 1,841 | 1,826 | 1,836 | 37,100 |
| 2021/05/25 | 1,838 | 1,856 | 1,835 | 1,835 | 46,800 |
| 2021/05/24 | 1,830 | 1,850 | 1,825 | 1,847 | 32,700 |
| 2021/05/21 | 1,835 | 1,846 | 1,817 | 1,830 | 45,600 |
| 2021/05/20 | 1,815 | 1,845 | 1,811 | 1,833 | 49,800 |
| 2021/05/19 | 1,779 | 1,813 | 1,777 | 1,795 | 69,900 |
| 2021/05/18 | 1,785 | 1,803 | 1,777 | 1,789 | 45,700 |
| 2021/05/17 | 1,808 | 1,817 | 1,764 | 1,780 | 105,000 |
| 2021/05/14 | 1,790 | 1,822 | 1,785 | 1,803 | 54,300 |
| 2021/05/13 | 1,798 | 1,802 | 1,768 | 1,777 | 59,500 |
| 2021/05/12 | 1,860 | 1,866 | 1,800 | 1,818 | 57,700 |
| 2021/05/11 | 1,892 | 1,906 | 1,869 | 1,871 | 43,900 |
| 2021/05/10 | 1,912 | 1,915 | 1,899 | 1,907 | 29,400 |
| 2021/05/07 | 1,891 | 1,913 | 1,891 | 1,912 | 39,900 |
| 2021/05/06 | 1,870 | 1,888 | 1,867 | 1,873 | 33,100 |
| 2021/04/30 | 1,852 | 1,866 | 1,850 | 1,861 | 43,500 |
| 2021/04/28 | 1,860 | 1,867 | 1,848 | 1,853 | 45,500 |
| 2021/04/27 | 1,861 | 1,875 | 1,846 | 1,867 | 41,600 |
| 2021/04/26 | 1,876 | 1,876 | 1,840 | 1,849 | 46,800 |
| 2021/04/23 | 1,861 | 1,876 | 1,838 | 1,851 | 47,500 |
| 2021/04/22 | 1,898 | 1,904 | 1,865 | 1,875 | 42,900 |
| 2021/04/21 | 1,920 | 1,921 | 1,877 | 1,884 | 90,200 |
| 2021/04/20 | 1,932 | 1,955 | 1,927 | 1,938 | 60,800 |
| 2021/04/19 | 1,926 | 1,949 | 1,924 | 1,932 | 47,300 |
| 2021/04/16 | 1,961 | 1,961 | 1,932 | 1,941 | 57,600 |
| 2021/04/15 | 1,953 | 1,972 | 1,950 | 1,959 | 32,700 |
| 2021/04/14 | 1,981 | 1,983 | 1,943 | 1,955 | 74,900 |
| 2021/04/13 | 1,960 | 1,995 | 1,960 | 1,986 | 79,300 |
| 2021/04/12 | 1,966 | 1,984 | 1,960 | 1,960 | 64,200 |
| 2021/04/09 | 1,973 | 2,006 | 1,956 | 1,958 | 81,500 |
| 2021/04/08 | 1,955 | 1,975 | 1,943 | 1,950 | 74,100 |
| 2021/04/07 | 1,916 | 1,960 | 1,916 | 1,960 | 68,400 |
| 2021/04/06 | 1,941 | 1,941 | 1,910 | 1,922 | 64,200 |
| 2021/04/05 | 1,928 | 1,959 | 1,921 | 1,948 | 83,700 |
| 2021/04/02 | 1,921 | 1,931 | 1,913 | 1,922 | 49,600 |
| 2021/04/01 | 1,926 | 1,945 | 1,907 | 1,912 | 58,900 |
| 2021/03/31 | 1,942 | 1,951 | 1,911 | 1,926 | 92,000 |
| 2021/03/30 | 1,905 | 1,948 | 1,903 | 1,942 | 116,800 |
| 2021/03/29 | 1,962 | 1,979 | 1,943 | 1,968 | 106,000 |
| 2021/03/26 | 1,976 | 1,976 | 1,949 | 1,950 | 75,600 |
| 2021/03/25 | 1,945 | 1,971 | 1,940 | 1,944 | 75,700 |
| 2021/03/24 | 1,930 | 1,940 | 1,910 | 1,924 | 112,700 |
| 2021/03/23 | 1,969 | 1,987 | 1,953 | 1,953 | 58,400 |
| 2021/03/22 | 1,985 | 1,989 | 1,957 | 1,975 | 90,200 |
| 2021/03/19 | 1,965 | 1,991 | 1,956 | 1,985 | 91,100 |
| 2021/03/18 | 2,007 | 2,013 | 1,980 | 1,986 | 72,700 |
| 2021/03/17 | 1,989 | 2,007 | 1,972 | 2,002 | 40,500 |
| 2021/03/16 | 2,009 | 2,011 | 1,986 | 2,007 | 66,300 |
| 2021/03/15 | 1,980 | 2,020 | 1,980 | 2,009 | 120,100 |
| 2021/03/12 | 1,970 | 1,976 | 1,938 | 1,976 | 94,800 |
| 2021/03/11 | 1,934 | 1,967 | 1,921 | 1,964 | 82,400 |
| 2021/03/10 | 1,940 | 1,948 | 1,930 | 1,945 | 59,500 |
| 2021/03/09 | 1,923 | 1,948 | 1,917 | 1,937 | 112,100 |
| 2021/03/08 | 1,901 | 1,937 | 1,896 | 1,921 | 126,700 |
| 2021/03/05 | 1,887 | 1,911 | 1,846 | 1,908 | 99,400 |
| 2021/03/04 | 1,885 | 1,888 | 1,864 | 1,885 | 61,800 |
| 2021/03/03 | 1,890 | 1,906 | 1,870 | 1,895 | 89,500 |
| 2021/03/02 | 1,889 | 1,898 | 1,877 | 1,890 | 91,000 |
| 2021/03/01 | 1,839 | 1,877 | 1,828 | 1,877 | 96,700 |
| 2021/02/26 | 1,840 | 1,862 | 1,826 | 1,827 | 82,400 |
| 2021/02/25 | 1,835 | 1,866 | 1,832 | 1,843 | 95,200 |
| 2021/02/24 | 1,804 | 1,833 | 1,804 | 1,812 | 66,500 |
| 2021/02/22 | 1,792 | 1,820 | 1,780 | 1,805 | 49,800 |
| 2021/02/19 | 1,781 | 1,795 | 1,768 | 1,776 | 65,200 |
| 2021/02/18 | 1,833 | 1,833 | 1,799 | 1,802 | 61,800 |
| 2021/02/17 | 1,820 | 1,862 | 1,817 | 1,837 | 93,500 |
| 2021/02/16 | 1,851 | 1,862 | 1,833 | 1,833 | 124,600 |
| 2021/02/15 | 1,908 | 1,918 | 1,853 | 1,857 | 251,700 |
| 2021/02/12 | 1,873 | 1,873 | 1,824 | 1,828 | 79,500 |
| 2021/02/10 | 1,824 | 1,893 | 1,824 | 1,868 | 147,800 |
| 2021/02/09 | 1,781 | 1,842 | 1,781 | 1,823 | 129,200 |
| 2021/02/08 | 1,796 | 1,830 | 1,780 | 1,812 | 146,100 |
| 2021/02/05 | 1,741 | 1,789 | 1,739 | 1,784 | 120,500 |
| 2021/02/04 | 1,715 | 1,737 | 1,708 | 1,736 | 50,600 |
| 2021/02/03 | 1,718 | 1,733 | 1,710 | 1,720 | 50,900 |
| 2021/02/02 | 1,714 | 1,738 | 1,705 | 1,719 | 53,600 |
| 2021/02/01 | 1,695 | 1,726 | 1,692 | 1,714 | 75,500 |
| 2021/01/29 | 1,696 | 1,705 | 1,690 | 1,696 | 139,900 |
| 2021/01/28 | 1,688 | 1,708 | 1,688 | 1,699 | 105,500 |
| 2021/01/27 | 1,709 | 1,722 | 1,702 | 1,709 | 50,400 |
| 2021/01/26 | 1,700 | 1,710 | 1,693 | 1,708 | 65,300 |
| 2021/01/25 | 1,721 | 1,739 | 1,699 | 1,702 | 54,300 |
| 2021/01/22 | 1,721 | 1,740 | 1,721 | 1,725 | 57,200 |
| 2021/01/21 | 1,725 | 1,731 | 1,705 | 1,721 | 70,000 |
| 2021/01/20 | 1,699 | 1,714 | 1,695 | 1,710 | 67,600 |
| 2021/01/19 | 1,727 | 1,730 | 1,687 | 1,698 | 105,100 |
| 2021/01/18 | 1,700 | 1,724 | 1,687 | 1,724 | 43,100 |
| 2021/01/15 | 1,716 | 1,716 | 1,697 | 1,710 | 107,100 |
| 2021/01/14 | 1,733 | 1,744 | 1,712 | 1,726 | 51,400 |
| 2021/01/13 | 1,742 | 1,749 | 1,734 | 1,746 | 43,100 |
| 2021/01/12 | 1,750 | 1,755 | 1,737 | 1,749 | 35,000 |
| 2021/01/08 | 1,731 | 1,751 | 1,722 | 1,751 | 57,200 |
| 2021/01/07 | 1,730 | 1,737 | 1,717 | 1,720 | 28,700 |
| 2021/01/06 | 1,707 | 1,724 | 1,703 | 1,716 | 49,800 |
| 2021/01/05 | 1,703 | 1,721 | 1,692 | 1,707 | 44,400 |
| 2021/01/04 | 1,753 | 1,753 | 1,702 | 1,703 | 70,900 |