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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,050 | 1,050 | 1,000 | 1,030 | 216,000 |
| 1990/12/27 | 1,060 | 1,090 | 1,050 | 1,060 | 143,000 |
| 1990/12/26 | 1,070 | 1,070 | 1,050 | 1,060 | 137,000 |
| 1990/12/25 | 1,090 | 1,090 | 1,040 | 1,070 | 264,000 |
| 1990/12/21 | 1,120 | 1,160 | 1,110 | 1,130 | 244,000 |
| 1990/12/20 | 1,180 | 1,200 | 1,160 | 1,170 | 160,000 |
| 1990/12/19 | 1,230 | 1,230 | 1,180 | 1,220 | 168,000 |
| 1990/12/18 | 1,200 | 1,220 | 1,170 | 1,190 | 181,000 |
| 1990/12/17 | 1,240 | 1,270 | 1,200 | 1,200 | 182,000 |
| 1990/12/14 | 1,250 | 1,300 | 1,240 | 1,280 | 541,000 |
| 1990/12/13 | 1,200 | 1,250 | 1,200 | 1,250 | 206,000 |
| 1990/12/12 | 1,210 | 1,260 | 1,180 | 1,180 | 389,000 |
| 1990/12/11 | 1,160 | 1,220 | 1,160 | 1,210 | 675,000 |
| 1990/12/10 | 1,100 | 1,200 | 1,080 | 1,200 | 441,000 |
| 1990/12/07 | 940 | 1,020 | 940 | 1,020 | 300,000 |
| 1990/12/06 | 1,020 | 1,040 | 940 | 940 | 412,000 |
| 1990/12/05 | 1,080 | 1,100 | 990 | 990 | 425,000 |
| 1990/12/04 | 1,190 | 1,190 | 1,150 | 1,160 | 54,000 |
| 1990/12/03 | 1,250 | 1,250 | 1,200 | 1,210 | 96,000 |
| 1990/11/30 | 1,160 | 1,210 | 1,150 | 1,190 | 151,000 |
| 1990/11/29 | 1,180 | 1,240 | 1,170 | 1,240 | 209,000 |
| 1990/11/28 | 1,290 | 1,300 | 1,260 | 1,260 | 374,000 |
| 1990/11/27 | 1,300 | 1,300 | 1,260 | 1,300 | 114,000 |
| 1990/11/26 | 1,320 | 1,340 | 1,300 | 1,300 | 76,000 |
| 1990/11/22 | 1,300 | 1,340 | 1,300 | 1,340 | 258,000 |
| 1990/11/21 | 1,330 | 1,340 | 1,260 | 1,300 | 377,000 |
| 1990/11/20 | 1,410 | 1,420 | 1,360 | 1,370 | 653,000 |
| 1990/11/19 | 1,420 | 1,440 | 1,390 | 1,410 | 961,000 |
| 1990/11/16 | 1,400 | 1,400 | 1,350 | 1,400 | 419,000 |
| 1990/11/15 | 1,410 | 1,450 | 1,370 | 1,380 | 1,177,000 |
| 1990/11/14 | 1,380 | 1,430 | 1,370 | 1,400 | 1,504,000 |
| 1990/11/13 | 1,340 | 1,360 | 1,330 | 1,360 | 172,000 |
| 1990/11/09 | 1,290 | 1,300 | 1,280 | 1,300 | 197,000 |
| 1990/11/08 | 1,350 | 1,350 | 1,290 | 1,310 | 317,000 |
| 1990/11/07 | 1,350 | 1,370 | 1,320 | 1,370 | 428,000 |
| 1990/11/06 | 1,320 | 1,370 | 1,320 | 1,330 | 544,000 |
| 1990/11/05 | 1,330 | 1,330 | 1,320 | 1,320 | 157,000 |
| 1990/11/02 | 1,300 | 1,310 | 1,280 | 1,300 | 186,000 |
| 1990/11/01 | 1,340 | 1,340 | 1,270 | 1,310 | 432,000 |
| 1990/10/31 | 1,300 | 1,340 | 1,280 | 1,320 | 281,000 |
| 1990/10/30 | 1,290 | 1,300 | 1,270 | 1,300 | 172,000 |
| 1990/10/29 | 1,320 | 1,330 | 1,280 | 1,290 | 384,000 |
| 1990/10/26 | 1,380 | 1,420 | 1,340 | 1,340 | 1,077,000 |
| 1990/10/25 | 1,300 | 1,390 | 1,290 | 1,390 | 934,000 |
| 1990/10/24 | 1,240 | 1,280 | 1,210 | 1,260 | 285,000 |
| 1990/10/23 | 1,210 | 1,230 | 1,200 | 1,220 | 301,000 |
| 1990/10/22 | 1,220 | 1,240 | 1,200 | 1,200 | 204,000 |
| 1990/10/19 | 1,200 | 1,220 | 1,180 | 1,200 | 468,000 |
| 1990/10/18 | 1,280 | 1,280 | 1,220 | 1,230 | 274,000 |
| 1990/10/17 | 1,260 | 1,280 | 1,210 | 1,270 | 570,000 |
| 1990/10/16 | 1,250 | 1,270 | 1,170 | 1,200 | 956,000 |
| 1990/10/15 | 1,390 | 1,420 | 1,180 | 1,270 | 2,475,000 |
| 1990/10/12 | 1,480 | 1,510 | 1,350 | 1,350 | 5,968,000 |
| 1990/10/11 | 1,340 | 1,470 | 1,320 | 1,450 | 7,459,000 |
| 1990/10/09 | 1,320 | 1,340 | 1,300 | 1,330 | 787,000 |
| 1990/10/08 | 1,250 | 1,320 | 1,160 | 1,300 | 793,000 |
| 1990/10/05 | 1,210 | 1,340 | 1,200 | 1,290 | 1,259,000 |
| 1990/10/04 | 1,100 | 1,200 | 1,040 | 1,190 | 209,000 |
| 1990/10/03 | 1,060 | 1,100 | 1,030 | 1,100 | 94,000 |
| 1990/10/02 | 999 | 1,030 | 959 | 1,020 | 323,000 |
| 1990/10/01 | 1,000 | 1,030 | 1,000 | 1,000 | 99,000 |
| 1990/09/28 | 1,080 | 1,080 | 1,050 | 1,050 | 81,000 |
| 1990/09/27 | 1,080 | 1,170 | 1,060 | 1,130 | 172,000 |
| 1990/09/26 | 1,220 | 1,220 | 1,100 | 1,100 | 253,000 |
| 1990/09/25 | 1,180 | 1,200 | 1,170 | 1,200 | 101,000 |
| 1990/09/21 | 1,180 | 1,240 | 1,170 | 1,240 | 143,000 |
| 1990/09/20 | 1,220 | 1,240 | 1,200 | 1,200 | 154,000 |
| 1990/09/19 | 1,240 | 1,290 | 1,230 | 1,240 | 226,000 |
| 1990/09/18 | 1,210 | 1,230 | 1,150 | 1,230 | 339,000 |
| 1990/09/17 | 1,250 | 1,250 | 1,200 | 1,230 | 270,000 |
| 1990/09/14 | 1,310 | 1,340 | 1,270 | 1,290 | 736,000 |
| 1990/09/13 | 1,320 | 1,370 | 1,300 | 1,330 | 3,362,000 |
| 1990/09/12 | 1,190 | 1,300 | 1,170 | 1,280 | 741,000 |
| 1990/09/11 | 1,200 | 1,200 | 1,170 | 1,170 | 194,000 |
| 1990/09/10 | 1,130 | 1,200 | 1,130 | 1,200 | 87,000 |
| 1990/09/07 | 1,130 | 1,150 | 1,100 | 1,140 | 77,000 |
| 1990/09/06 | 1,140 | 1,150 | 1,100 | 1,130 | 119,000 |
| 1990/09/05 | 1,160 | 1,160 | 1,060 | 1,150 | 205,000 |
| 1990/09/04 | 1,270 | 1,270 | 1,200 | 1,220 | 668,000 |
| 1990/09/03 | 1,250 | 1,260 | 1,170 | 1,230 | 760,000 |
| 1990/08/31 | 1,100 | 1,170 | 1,080 | 1,170 | 364,000 |
| 1990/08/30 | 971 | 1,080 | 971 | 1,080 | 222,000 |
| 1990/08/29 | 980 | 983 | 961 | 971 | 109,000 |
| 1990/08/27 | 895 | 900 | 885 | 900 | 96,000 |
| 1990/08/24 | 900 | 901 | 887 | 895 | 119,000 |
| 1990/08/23 | 960 | 970 | 930 | 930 | 45,000 |
| 1990/08/22 | 1,020 | 1,020 | 960 | 980 | 49,000 |
| 1990/08/21 | 1,040 | 1,060 | 1,030 | 1,060 | 71,000 |
| 1990/08/20 | 1,040 | 1,080 | 1,040 | 1,050 | 56,000 |
| 1990/08/17 | 1,070 | 1,100 | 1,070 | 1,080 | 53,000 |
| 1990/08/16 | 1,110 | 1,140 | 1,110 | 1,120 | 25,000 |
| 1990/08/15 | 1,100 | 1,140 | 1,100 | 1,140 | 48,000 |
| 1990/08/14 | 1,100 | 1,140 | 1,070 | 1,100 | 46,000 |
| 1990/08/13 | 1,150 | 1,150 | 1,050 | 1,120 | 126,000 |
| 1990/08/10 | 1,160 | 1,170 | 1,120 | 1,170 | 121,000 |
| 1990/08/09 | 1,070 | 1,160 | 1,060 | 1,110 | 54,000 |
| 1990/08/08 | 1,000 | 1,060 | 1,000 | 1,050 | 39,000 |
| 1990/08/07 | 960 | 994 | 960 | 960 | 86,000 |
| 1990/08/06 | 1,080 | 1,080 | 1,010 | 1,030 | 83,000 |
| 1990/08/03 | 1,130 | 1,130 | 1,080 | 1,090 | 76,000 |
| 1990/08/02 | 1,130 | 1,140 | 1,110 | 1,140 | 131,000 |
| 1990/08/01 | 1,180 | 1,190 | 1,150 | 1,150 | 78,000 |
| 1990/07/31 | 1,160 | 1,190 | 1,140 | 1,170 | 48,000 |
| 1990/07/30 | 1,150 | 1,160 | 1,140 | 1,140 | 63,000 |
| 1990/07/27 | 1,190 | 1,190 | 1,150 | 1,170 | 138,000 |
| 1990/07/26 | 1,190 | 1,200 | 1,170 | 1,190 | 156,000 |
| 1990/07/25 | 1,200 | 1,210 | 1,190 | 1,190 | 58,000 |
| 1990/07/24 | 1,200 | 1,220 | 1,180 | 1,200 | 63,000 |
| 1990/07/23 | 1,260 | 1,260 | 1,220 | 1,220 | 63,000 |
| 1990/07/20 | 1,250 | 1,270 | 1,250 | 1,260 | 179,000 |
| 1990/07/19 | 1,280 | 1,280 | 1,250 | 1,260 | 354,000 |
| 1990/07/18 | 1,270 | 1,270 | 1,250 | 1,270 | 388,000 |
| 1990/07/17 | 1,200 | 1,250 | 1,190 | 1,250 | 176,000 |
| 1990/07/16 | 1,180 | 1,210 | 1,170 | 1,210 | 235,000 |
| 1990/07/13 | 1,220 | 1,230 | 1,190 | 1,190 | 200,000 |
| 1990/07/12 | 1,250 | 1,260 | 1,210 | 1,230 | 195,000 |
| 1990/07/11 | 1,240 | 1,260 | 1,240 | 1,240 | 196,000 |
| 1990/07/10 | 1,270 | 1,290 | 1,230 | 1,230 | 312,000 |
| 1990/07/09 | 1,310 | 1,320 | 1,280 | 1,280 | 665,000 |
| 1990/07/06 | 1,280 | 1,320 | 1,280 | 1,300 | 1,793,000 |
| 1990/07/05 | 1,250 | 1,280 | 1,240 | 1,280 | 1,090,000 |
| 1990/07/04 | 1,220 | 1,270 | 1,220 | 1,240 | 1,794,000 |
| 1990/07/03 | 1,240 | 1,240 | 1,210 | 1,230 | 699,000 |
| 1990/07/02 | 1,200 | 1,240 | 1,200 | 1,230 | 1,034,000 |
| 1990/06/29 | 1,130 | 1,190 | 1,120 | 1,180 | 918,000 |
| 1990/06/28 | 1,130 | 1,140 | 1,110 | 1,120 | 361,000 |
| 1990/06/27 | 1,060 | 1,120 | 1,060 | 1,120 | 276,000 |
| 1990/06/26 | 1,070 | 1,070 | 1,030 | 1,050 | 163,000 |
| 1990/06/25 | 1,070 | 1,070 | 1,030 | 1,050 | 72,000 |
| 1990/06/22 | 1,070 | 1,070 | 1,040 | 1,070 | 124,000 |
| 1990/06/21 | 1,040 | 1,050 | 998 | 1,050 | 220,000 |
| 1990/06/20 | 1,040 | 1,050 | 1,030 | 1,040 | 81,000 |
| 1990/06/19 | 1,060 | 1,070 | 1,020 | 1,030 | 107,000 |
| 1990/06/18 | 1,070 | 1,090 | 1,040 | 1,080 | 71,000 |
| 1990/06/15 | 1,060 | 1,130 | 1,060 | 1,080 | 379,000 |
| 1990/06/14 | 1,040 | 1,050 | 1,030 | 1,040 | 184,000 |
| 1990/06/13 | 1,030 | 1,050 | 1,020 | 1,030 | 134,000 |
| 1990/06/12 | 1,020 | 1,050 | 1,020 | 1,030 | 207,000 |
| 1990/06/11 | 1,010 | 1,010 | 998 | 1,000 | 71,000 |
| 1990/06/08 | 995 | 1,000 | 995 | 996 | 57,000 |
| 1990/06/07 | 1,010 | 1,010 | 995 | 995 | 107,000 |
| 1990/06/06 | 1,010 | 1,010 | 998 | 1,000 | 108,000 |
| 1990/06/05 | 1,010 | 1,010 | 995 | 995 | 46,000 |
| 1990/06/04 | 1,000 | 1,020 | 1,000 | 1,010 | 71,000 |
| 1990/06/01 | 1,020 | 1,040 | 1,010 | 1,020 | 147,000 |
| 1990/05/31 | 1,000 | 1,050 | 990 | 1,010 | 262,000 |
| 1990/05/30 | 966 | 998 | 963 | 998 | 239,000 |
| 1990/05/29 | 965 | 970 | 962 | 966 | 120,000 |
| 1990/05/28 | 924 | 955 | 923 | 955 | 119,000 |
| 1990/05/25 | 924 | 935 | 912 | 923 | 63,000 |
| 1990/05/24 | 948 | 948 | 921 | 924 | 46,000 |
| 1990/05/23 | 921 | 930 | 919 | 930 | 79,000 |
| 1990/05/22 | 921 | 922 | 910 | 910 | 23,000 |
| 1990/05/21 | 928 | 940 | 928 | 930 | 16,000 |
| 1990/05/18 | 960 | 960 | 951 | 955 | 60,000 |
| 1990/05/17 | 959 | 968 | 957 | 963 | 32,000 |
| 1990/05/16 | 921 | 959 | 921 | 959 | 41,000 |
| 1990/05/15 | 940 | 940 | 921 | 921 | 37,000 |
| 1990/05/14 | 920 | 930 | 920 | 930 | 64,000 |
| 1990/05/11 | 900 | 920 | 900 | 920 | 74,000 |
| 1990/05/10 | 904 | 905 | 900 | 900 | 22,000 |
| 1990/05/09 | 910 | 915 | 900 | 900 | 25,000 |
| 1990/05/08 | 900 | 910 | 900 | 910 | 23,000 |
| 1990/05/07 | 885 | 910 | 880 | 910 | 86,000 |
| 1990/05/02 | 860 | 865 | 859 | 865 | 64,000 |
| 1990/05/01 | 860 | 860 | 840 | 840 | 23,000 |
| 1990/04/27 | 860 | 860 | 851 | 852 | 52,000 |
| 1990/04/26 | 860 | 875 | 860 | 860 | 55,000 |
| 1990/04/25 | 839 | 855 | 830 | 855 | 38,000 |
| 1990/04/24 | 839 | 849 | 839 | 849 | 34,000 |
| 1990/04/23 | 850 | 855 | 841 | 849 | 49,000 |
| 1990/04/20 | 839 | 849 | 821 | 849 | 54,000 |
| 1990/04/19 | 799 | 820 | 799 | 820 | 51,000 |
| 1990/04/18 | 781 | 790 | 780 | 790 | 33,000 |
| 1990/04/17 | 780 | 790 | 780 | 780 | 55,000 |
| 1990/04/16 | 789 | 789 | 778 | 780 | 13,000 |
| 1990/04/13 | 800 | 800 | 793 | 797 | 26,000 |
| 1990/04/12 | 815 | 815 | 795 | 800 | 36,000 |
| 1990/04/11 | 795 | 815 | 780 | 813 | 47,000 |
| 1990/04/10 | 810 | 810 | 790 | 798 | 63,000 |
| 1990/04/09 | 770 | 820 | 770 | 810 | 126,000 |
| 1990/04/06 | 728 | 730 | 728 | 730 | 40,000 |
| 1990/04/05 | 658 | 658 | 658 | 658 | 91,000 |
| 1990/04/04 | 808 | 808 | 718 | 718 | 149,000 |
| 1990/04/03 | 849 | 850 | 818 | 818 | 18,000 |
| 1990/04/02 | 886 | 886 | 850 | 850 | 37,000 |
| 1990/03/30 | 900 | 919 | 885 | 919 | 47,000 |
| 1990/03/29 | 900 | 911 | 900 | 900 | 49,000 |
| 1990/03/28 | 936 | 936 | 919 | 920 | 39,000 |
| 1990/03/27 | 930 | 937 | 930 | 937 | 77,000 |
| 1990/03/26 | 831 | 875 | 831 | 860 | 187,000 |
| 1990/03/23 | 910 | 910 | 850 | 861 | 84,000 |
| 1990/03/22 | 890 | 890 | 890 | 890 | 33,000 |
| 1990/03/20 | 960 | 960 | 939 | 940 | 76,000 |
| 1990/03/19 | 1,040 | 1,040 | 990 | 990 | 47,000 |
| 1990/03/16 | 1,030 | 1,040 | 1,020 | 1,020 | 37,000 |
| 1990/03/15 | 1,020 | 1,050 | 1,020 | 1,020 | 12,000 |
| 1990/03/14 | 1,070 | 1,070 | 1,000 | 1,000 | 18,000 |
| 1990/03/13 | 1,080 | 1,080 | 1,020 | 1,040 | 40,000 |
| 1990/03/12 | 1,090 | 1,090 | 1,060 | 1,060 | 53,000 |
| 1990/03/09 | 1,050 | 1,080 | 1,050 | 1,070 | 38,000 |
| 1990/03/08 | 1,060 | 1,070 | 1,040 | 1,070 | 17,000 |
| 1990/03/07 | 1,060 | 1,070 | 1,030 | 1,040 | 41,000 |
| 1990/03/06 | 1,090 | 1,090 | 1,060 | 1,070 | 26,000 |
| 1990/03/05 | 1,100 | 1,120 | 1,090 | 1,090 | 22,000 |
| 1990/03/02 | 1,070 | 1,130 | 1,050 | 1,110 | 85,000 |
| 1990/03/01 | 1,080 | 1,080 | 1,040 | 1,080 | 50,000 |
| 1990/02/28 | 1,040 | 1,090 | 1,040 | 1,090 | 90,000 |
| 1990/02/27 | 1,020 | 1,060 | 984 | 1,030 | 57,000 |
| 1990/02/26 | 1,020 | 1,020 | 992 | 1,010 | 61,000 |
| 1990/02/23 | 1,080 | 1,080 | 1,050 | 1,050 | 44,000 |
| 1990/02/22 | 1,080 | 1,100 | 1,080 | 1,080 | 41,000 |
| 1990/02/21 | 1,110 | 1,110 | 1,080 | 1,080 | 74,000 |
| 1990/02/20 | 1,130 | 1,130 | 1,110 | 1,110 | 43,000 |
| 1990/02/19 | 1,160 | 1,160 | 1,130 | 1,130 | 65,000 |
| 1990/02/16 | 1,170 | 1,200 | 1,140 | 1,140 | 73,000 |
| 1990/02/15 | 1,140 | 1,160 | 1,110 | 1,160 | 139,000 |
| 1990/02/14 | 1,160 | 1,160 | 1,100 | 1,130 | 96,000 |
| 1990/02/13 | 1,160 | 1,180 | 1,150 | 1,150 | 65,000 |
| 1990/02/09 | 1,190 | 1,200 | 1,160 | 1,180 | 206,000 |
| 1990/02/08 | 1,200 | 1,200 | 1,150 | 1,180 | 166,000 |
| 1990/02/07 | 1,220 | 1,220 | 1,180 | 1,210 | 353,000 |
| 1990/02/06 | 1,180 | 1,260 | 1,180 | 1,240 | 1,554,000 |
| 1990/02/05 | 1,200 | 1,210 | 1,170 | 1,170 | 252,000 |
| 1990/02/02 | 1,220 | 1,230 | 1,190 | 1,200 | 780,000 |
| 1990/02/01 | 1,150 | 1,190 | 1,150 | 1,180 | 446,000 |
| 1990/01/31 | 1,120 | 1,150 | 1,120 | 1,150 | 88,000 |
| 1990/01/30 | 1,130 | 1,140 | 1,130 | 1,130 | 32,000 |
| 1990/01/29 | 1,120 | 1,140 | 1,120 | 1,120 | 60,000 |
| 1990/01/26 | 1,140 | 1,140 | 1,120 | 1,130 | 53,000 |
| 1990/01/25 | 1,130 | 1,150 | 1,120 | 1,140 | 68,000 |
| 1990/01/24 | 1,110 | 1,150 | 1,110 | 1,120 | 176,000 |
| 1990/01/23 | 1,090 | 1,120 | 1,080 | 1,110 | 187,000 |
| 1990/01/22 | 1,130 | 1,130 | 1,100 | 1,100 | 64,000 |
| 1990/01/19 | 1,120 | 1,120 | 1,090 | 1,100 | 86,000 |
| 1990/01/18 | 1,150 | 1,150 | 1,120 | 1,120 | 45,000 |
| 1990/01/17 | 1,170 | 1,170 | 1,150 | 1,150 | 58,000 |
| 1990/01/16 | 1,160 | 1,170 | 1,150 | 1,150 | 130,000 |
| 1990/01/12 | 1,220 | 1,220 | 1,180 | 1,190 | 923,000 |
| 1990/01/11 | 1,190 | 1,230 | 1,180 | 1,210 | 1,534,000 |
| 1990/01/10 | 1,170 | 1,190 | 1,150 | 1,190 | 549,000 |
| 1990/01/09 | 1,150 | 1,180 | 1,140 | 1,170 | 778,000 |
| 1990/01/08 | 1,110 | 1,150 | 1,110 | 1,140 | 284,000 |
| 1990/01/05 | 1,110 | 1,140 | 1,110 | 1,110 | 75,000 |
| 1990/01/04 | 1,160 | 1,160 | 1,130 | 1,140 | 96,000 |