タツタ電線(5809)の株価時系列情報
タツタ電線(5809)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 |
|---|---|---|---|---|---|
| 1984/12/24 | 262 | 262 | 262 | 262 | 4,000 |
| 1984/12/22 | 263 | 263 | 262 | 262 | 16,000 |
| 1984/12/21 | 263 | 265 | 263 | 265 | 8,000 |
| 1984/12/20 | 263 | 263 | 263 | 263 | 9,000 |
| 1984/12/19 | 262 | 265 | 262 | 265 | 22,000 |
| 1984/12/18 | 268 | 268 | 263 | 263 | 11,000 |
| 1984/12/17 | 269 | 269 | 269 | 269 | 2,000 |
| 1984/12/15 | 270 | 270 | 270 | 270 | 10,000 |
| 1984/12/14 | 265 | 270 | 265 | 270 | 15,000 |
| 1984/12/13 | 266 | 270 | 266 | 270 | 32,000 |
| 1984/12/12 | 262 | 262 | 262 | 262 | 1,000 |
| 1984/12/11 | 261 | 264 | 261 | 261 | 14,000 |
| 1984/12/10 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/12/07 | 265 | 265 | 261 | 261 | 5,000 |
| 1984/12/06 | 260 | 260 | 259 | 260 | 11,000 |
| 1984/12/05 | 275 | 275 | 265 | 265 | 56,000 |
| 1984/12/04 | 267 | 275 | 267 | 274 | 49,000 |
| 1984/12/03 | 260 | 265 | 260 | 265 | 16,000 |
| 1984/11/30 | 265 | 265 | 265 | 265 | 14,000 |
| 1984/11/29 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/11/28 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/11/27 | 260 | 260 | 260 | 260 | 13,000 |
| 1984/11/21 | 263 | 263 | 263 | 263 | 1,000 |
| 1984/11/20 | 269 | 269 | 265 | 265 | 11,000 |
| 1984/11/19 | 265 | 270 | 265 | 270 | 38,000 |
| 1984/11/17 | 264 | 264 | 264 | 264 | 18,000 |
| 1984/11/16 | 260 | 265 | 260 | 265 | 6,000 |
| 1984/11/15 | 254 | 254 | 254 | 254 | 1,000 |
| 1984/11/14 | 249 | 255 | 249 | 255 | 20,000 |
| 1984/11/13 | 251 | 251 | 251 | 251 | 6,000 |
| 1984/11/12 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/11/09 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/11/08 | 260 | 265 | 255 | 265 | 24,000 |
| 1984/11/07 | 260 | 265 | 260 | 260 | 14,000 |
| 1984/11/06 | 265 | 269 | 265 | 265 | 13,000 |
| 1984/11/05 | 265 | 270 | 265 | 270 | 21,000 |
| 1984/11/01 | 270 | 270 | 270 | 270 | 7,000 |
| 1984/10/31 | 260 | 270 | 260 | 270 | 32,000 |
| 1984/10/29 | 265 | 265 | 258 | 258 | 42,000 |
| 1984/10/27 | 272 | 275 | 261 | 266 | 61,000 |
| 1984/10/26 | 280 | 284 | 277 | 277 | 76,000 |
| 1984/10/25 | 250 | 285 | 250 | 280 | 233,000 |
| 1984/10/24 | 230 | 240 | 230 | 240 | 96,000 |
| 1984/10/23 | 222 | 230 | 222 | 230 | 13,000 |
| 1984/10/22 | 215 | 220 | 215 | 220 | 35,000 |
| 1984/10/20 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/10/19 | 215 | 215 | 211 | 211 | 22,000 |
| 1984/10/18 | 212 | 215 | 211 | 215 | 14,000 |
| 1984/10/17 | 211 | 212 | 211 | 212 | 5,000 |
| 1984/10/16 | 210 | 210 | 210 | 210 | 13,000 |
| 1984/10/15 | 210 | 210 | 210 | 210 | 24,000 |
| 1984/10/12 | 205 | 205 | 205 | 205 | 4,000 |
| 1984/10/06 | 200 | 200 | 200 | 200 | 11,000 |
| 1984/10/04 | 205 | 205 | 205 | 205 | 11,000 |
| 1984/10/03 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/10/02 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/09/29 | 200 | 200 | 200 | 200 | 10,000 |
| 1984/09/28 | 205 | 205 | 200 | 200 | 57,000 |
| 1984/09/27 | 210 | 210 | 205 | 205 | 13,000 |
| 1984/09/25 | 207 | 207 | 207 | 207 | 5,000 |
| 1984/09/17 | 220 | 220 | 219 | 220 | 17,000 |
| 1984/09/13 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/09/12 | 220 | 220 | 220 | 220 | 10,000 |
| 1984/09/06 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/09/05 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/09/04 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/09/03 | 214 | 214 | 214 | 214 | 1,000 |
| 1984/08/27 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/08/20 | 202 | 202 | 202 | 202 | 4,000 |
| 1984/08/17 | 202 | 202 | 202 | 202 | 1,000 |
| 1984/08/16 | 202 | 202 | 202 | 202 | 7,000 |
| 1984/08/14 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/08/13 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/08/10 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/08/09 | 200 | 200 | 200 | 200 | 8,000 |
| 1984/08/08 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/08/07 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/08/06 | 200 | 200 | 200 | 200 | 6,000 |
| 1984/08/03 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/08/01 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/07/31 | 200 | 200 | 200 | 200 | 6,000 |
| 1984/07/30 | 201 | 201 | 200 | 200 | 6,000 |
| 1984/07/28 | 200 | 200 | 198 | 198 | 8,000 |
| 1984/07/27 | 208 | 208 | 208 | 208 | 5,000 |
| 1984/07/26 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/07/24 | 215 | 215 | 215 | 215 | 8,000 |
| 1984/07/23 | 215 | 217 | 215 | 217 | 11,000 |
| 1984/07/20 | 216 | 216 | 215 | 215 | 17,000 |
| 1984/07/18 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/07/17 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/07/13 | 213 | 213 | 213 | 213 | 3,000 |
| 1984/07/12 | 220 | 220 | 213 | 213 | 13,000 |
| 1984/07/07 | 213 | 213 | 213 | 213 | 3,000 |
| 1984/07/06 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/07/05 | 210 | 210 | 209 | 209 | 10,000 |
| 1984/07/04 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/07/03 | 209 | 210 | 209 | 210 | 15,000 |
| 1984/07/02 | 210 | 210 | 208 | 208 | 4,000 |
| 1984/06/30 | 207 | 207 | 207 | 207 | 1,000 |
| 1984/06/29 | 207 | 210 | 207 | 210 | 22,000 |
| 1984/06/28 | 210 | 210 | 210 | 210 | 8,000 |
| 1984/06/26 | 210 | 210 | 209 | 209 | 29,000 |
| 1984/06/25 | 213 | 213 | 213 | 213 | 2,000 |
| 1984/06/23 | 213 | 213 | 213 | 213 | 6,000 |
| 1984/06/21 | 214 | 214 | 213 | 213 | 2,000 |
| 1984/06/20 | 213 | 213 | 213 | 213 | 5,000 |
| 1984/06/19 | 213 | 213 | 213 | 213 | 2,000 |
| 1984/06/18 | 218 | 218 | 218 | 218 | 4,000 |
| 1984/06/12 | 225 | 225 | 223 | 223 | 6,000 |
| 1984/05/31 | 227 | 230 | 227 | 228 | 9,000 |
| 1984/05/29 | 232 | 232 | 230 | 230 | 25,000 |
| 1984/05/28 | 234 | 234 | 234 | 234 | 2,000 |
| 1984/05/26 | 233 | 234 | 233 | 233 | 4,000 |
| 1984/05/25 | 233 | 233 | 233 | 233 | 2,000 |
| 1984/05/24 | 233 | 233 | 233 | 233 | 2,000 |
| 1984/05/23 | 233 | 233 | 233 | 233 | 3,000 |
| 1984/05/22 | 235 | 235 | 234 | 234 | 11,000 |
| 1984/05/21 | 240 | 240 | 240 | 240 | 7,000 |
| 1984/05/19 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/05/17 | 240 | 240 | 240 | 240 | 8,000 |
| 1984/05/16 | 252 | 252 | 245 | 245 | 29,000 |
| 1984/05/15 | 252 | 252 | 252 | 252 | 26,000 |
| 1984/05/11 | 246 | 250 | 246 | 250 | 16,000 |
| 1984/05/10 | 247 | 247 | 247 | 247 | 15,000 |
| 1984/05/09 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/05/08 | 260 | 260 | 245 | 245 | 40,000 |
| 1984/05/07 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/05/04 | 254 | 260 | 254 | 260 | 11,000 |
| 1984/05/02 | 254 | 254 | 250 | 254 | 23,000 |
| 1984/05/01 | 244 | 254 | 244 | 254 | 10,000 |
| 1984/04/28 | 244 | 244 | 244 | 244 | 3,000 |
| 1984/04/27 | 243 | 245 | 243 | 244 | 13,000 |
| 1984/04/25 | 240 | 240 | 240 | 240 | 6,000 |
| 1984/04/24 | 228 | 231 | 228 | 231 | 6,000 |
| 1984/04/23 | 227 | 230 | 227 | 227 | 10,000 |
| 1984/04/21 | 225 | 225 | 225 | 225 | 6,000 |
| 1984/04/19 | 224 | 225 | 224 | 224 | 12,000 |
| 1984/04/18 | 223 | 227 | 223 | 227 | 29,000 |
| 1984/04/17 | 224 | 227 | 223 | 223 | 9,000 |
| 1984/04/13 | 223 | 223 | 223 | 223 | 14,000 |
| 1984/04/11 | 223 | 223 | 223 | 223 | 11,000 |
| 1984/04/10 | 220 | 225 | 220 | 224 | 10,000 |
| 1984/04/09 | 225 | 225 | 220 | 220 | 8,000 |
| 1984/04/07 | 225 | 225 | 221 | 221 | 13,000 |
| 1984/04/06 | 229 | 229 | 225 | 225 | 21,000 |
| 1984/04/05 | 232 | 232 | 228 | 228 | 8,000 |
| 1984/04/04 | 230 | 231 | 230 | 231 | 4,000 |
| 1984/04/03 | 228 | 230 | 228 | 230 | 34,000 |
| 1984/03/29 | 248 | 248 | 248 | 248 | 5,000 |
| 1984/03/28 | 248 | 250 | 248 | 248 | 27,000 |
| 1984/03/27 | 248 | 248 | 248 | 248 | 2,000 |
| 1984/03/26 | 248 | 249 | 248 | 249 | 4,000 |
| 1984/03/24 | 250 | 250 | 250 | 250 | 16,000 |
| 1984/03/23 | 250 | 250 | 250 | 250 | 3,000 |
| 1984/03/22 | 250 | 250 | 250 | 250 | 7,000 |
| 1984/03/21 | 251 | 256 | 245 | 245 | 14,000 |
| 1984/03/19 | 250 | 250 | 250 | 250 | 29,000 |
| 1984/03/17 | 250 | 250 | 250 | 250 | 24,000 |
| 1984/03/15 | 250 | 250 | 250 | 250 | 17,000 |
| 1984/03/14 | 250 | 250 | 250 | 250 | 23,000 |
| 1984/03/13 | 260 | 260 | 250 | 250 | 24,000 |
| 1984/03/12 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/03/09 | 271 | 271 | 260 | 260 | 18,000 |
| 1984/03/06 | 270 | 271 | 270 | 270 | 20,000 |
| 1984/03/05 | 271 | 272 | 271 | 272 | 3,000 |
| 1984/03/03 | 273 | 273 | 271 | 271 | 4,000 |
| 1984/03/02 | 273 | 273 | 273 | 273 | 2,000 |
| 1984/03/01 | 275 | 275 | 275 | 275 | 7,000 |
| 1984/02/29 | 272 | 273 | 271 | 272 | 32,000 |
| 1984/02/28 | 273 | 273 | 270 | 271 | 26,000 |
| 1984/02/27 | 273 | 273 | 271 | 271 | 12,000 |
| 1984/02/25 | 270 | 270 | 270 | 270 | 13,000 |
| 1984/02/24 | 271 | 274 | 270 | 270 | 45,000 |
| 1984/02/23 | 275 | 275 | 275 | 275 | 20,000 |
| 1984/02/22 | 271 | 275 | 270 | 275 | 13,000 |
| 1984/02/21 | 275 | 275 | 271 | 271 | 31,000 |
| 1984/02/20 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/02/18 | 275 | 275 | 275 | 275 | 4,000 |
| 1984/02/17 | 276 | 276 | 271 | 275 | 34,000 |
| 1984/02/16 | 270 | 275 | 270 | 275 | 19,000 |
| 1984/02/15 | 285 | 285 | 283 | 283 | 16,000 |
| 1984/02/14 | 293 | 294 | 283 | 283 | 9,000 |
| 1984/02/13 | 294 | 297 | 291 | 291 | 16,000 |
| 1984/02/10 | 296 | 300 | 295 | 295 | 19,000 |
| 1984/02/09 | 294 | 295 | 286 | 295 | 41,000 |
| 1984/02/08 | 305 | 305 | 296 | 296 | 6,000 |
| 1984/02/07 | 285 | 302 | 280 | 300 | 61,000 |
| 1984/02/06 | 290 | 290 | 290 | 290 | 27,000 |
| 1984/02/04 | 300 | 300 | 300 | 300 | 50,000 |
| 1984/02/02 | 330 | 330 | 320 | 320 | 19,000 |
| 1984/02/01 | 335 | 335 | 330 | 330 | 64,000 |
| 1984/01/31 | 360 | 360 | 330 | 330 | 93,000 |
| 1984/01/30 | 330 | 372 | 330 | 355 | 743,000 |
| 1984/01/27 | 279 | 322 | 275 | 322 | 312,000 |
| 1984/01/26 | 275 | 275 | 275 | 275 | 100,000 |
| 1984/01/25 | 250 | 250 | 250 | 250 | 22,000 |
| 1984/01/24 | 277 | 277 | 270 | 270 | 12,000 |
| 1984/01/23 | 288 | 288 | 275 | 280 | 77,000 |
| 1984/01/20 | 300 | 300 | 296 | 297 | 72,000 |
| 1984/01/19 | 310 | 310 | 299 | 300 | 233,000 |
| 1984/01/18 | 310 | 311 | 305 | 309 | 416,000 |
| 1984/01/17 | 250 | 262 | 250 | 262 | 261,000 |
| 1984/01/13 | 222 | 240 | 222 | 240 | 121,000 |
| 1984/01/12 | 215 | 220 | 212 | 220 | 37,000 |
| 1984/01/11 | 215 | 215 | 215 | 215 | 2,000 |
| 1984/01/10 | 211 | 218 | 210 | 218 | 26,000 |
| 1984/01/09 | 206 | 210 | 206 | 210 | 14,000 |
| 1984/01/06 | 210 | 210 | 200 | 200 | 46,000 |
| 1984/01/05 | 200 | 206 | 200 | 205 | 77,000 |
| 1984/01/04 | 200 | 200 | 200 | 200 | 2,000 |