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 |
|---|---|---|---|---|---|
| 1985/12/28 | 340 | 345 | 340 | 340 | 87,000 |
| 1985/12/27 | 354 | 354 | 330 | 335 | 125,000 |
| 1985/12/26 | 354 | 358 | 345 | 345 | 303,000 |
| 1985/12/25 | 339 | 355 | 335 | 349 | 576,000 |
| 1985/12/24 | 340 | 345 | 328 | 340 | 238,000 |
| 1985/12/23 | 330 | 343 | 325 | 343 | 282,000 |
| 1985/12/21 | 317 | 325 | 315 | 325 | 194,000 |
| 1985/12/20 | 306 | 317 | 306 | 317 | 121,000 |
| 1985/12/19 | 306 | 307 | 303 | 303 | 64,000 |
| 1985/12/18 | 309 | 310 | 307 | 307 | 35,000 |
| 1985/12/17 | 307 | 309 | 303 | 309 | 37,000 |
| 1985/12/16 | 310 | 313 | 302 | 303 | 25,000 |
| 1985/12/13 | 305 | 312 | 305 | 310 | 26,000 |
| 1985/12/12 | 311 | 315 | 303 | 303 | 70,000 |
| 1985/12/11 | 315 | 315 | 300 | 307 | 58,000 |
| 1985/12/10 | 318 | 320 | 313 | 313 | 70,000 |
| 1985/12/09 | 327 | 329 | 309 | 309 | 99,000 |
| 1985/12/07 | 310 | 325 | 309 | 325 | 331,000 |
| 1985/12/06 | 306 | 307 | 302 | 302 | 58,000 |
| 1985/12/05 | 294 | 306 | 294 | 303 | 152,000 |
| 1985/12/04 | 294 | 295 | 288 | 294 | 34,000 |
| 1985/12/03 | 290 | 295 | 285 | 295 | 80,000 |
| 1985/12/02 | 302 | 302 | 294 | 294 | 16,000 |
| 1985/11/30 | 309 | 309 | 297 | 302 | 20,000 |
| 1985/11/29 | 310 | 310 | 304 | 306 | 66,000 |
| 1985/11/28 | 310 | 313 | 299 | 313 | 166,000 |
| 1985/11/27 | 300 | 310 | 299 | 305 | 196,000 |
| 1985/11/26 | 292 | 300 | 290 | 297 | 235,000 |
| 1985/11/25 | 296 | 297 | 290 | 292 | 111,000 |
| 1985/11/22 | 283 | 298 | 275 | 295 | 221,000 |
| 1985/11/21 | 260 | 278 | 260 | 278 | 39,000 |
| 1985/11/20 | 255 | 260 | 253 | 260 | 18,000 |
| 1985/11/19 | 260 | 260 | 255 | 255 | 10,000 |
| 1985/11/18 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/11/16 | 260 | 260 | 258 | 258 | 6,000 |
| 1985/11/15 | 260 | 260 | 258 | 260 | 13,000 |
| 1985/11/14 | 253 | 253 | 253 | 253 | 4,000 |
| 1985/11/13 | 260 | 260 | 260 | 260 | 9,000 |
| 1985/11/12 | 260 | 260 | 260 | 260 | 11,000 |
| 1985/11/11 | 264 | 264 | 260 | 260 | 11,000 |
| 1985/11/07 | 264 | 264 | 260 | 260 | 3,000 |
| 1985/11/06 | 264 | 264 | 260 | 260 | 20,000 |
| 1985/11/05 | 260 | 264 | 260 | 264 | 23,000 |
| 1985/11/02 | 266 | 266 | 261 | 261 | 29,000 |
| 1985/11/01 | 262 | 262 | 262 | 262 | 7,000 |
| 1985/10/31 | 262 | 269 | 262 | 264 | 9,000 |
| 1985/10/30 | 265 | 265 | 261 | 261 | 16,000 |
| 1985/10/29 | 268 | 268 | 267 | 267 | 14,000 |
| 1985/10/28 | 268 | 268 | 267 | 267 | 5,000 |
| 1985/10/26 | 266 | 267 | 266 | 266 | 22,000 |
| 1985/10/25 | 268 | 268 | 268 | 268 | 3,000 |
| 1985/10/24 | 267 | 269 | 267 | 269 | 21,000 |
| 1985/10/23 | 270 | 280 | 268 | 268 | 15,000 |
| 1985/10/22 | 270 | 273 | 270 | 270 | 19,000 |
| 1985/10/21 | 275 | 275 | 270 | 273 | 19,000 |
| 1985/10/19 | 275 | 275 | 270 | 270 | 7,000 |
| 1985/10/18 | 285 | 285 | 275 | 275 | 9,000 |
| 1985/10/17 | 288 | 290 | 281 | 283 | 49,000 |
| 1985/10/16 | 288 | 290 | 281 | 283 | 78,000 |
| 1985/10/15 | 270 | 280 | 270 | 273 | 8,000 |
| 1985/10/14 | 265 | 270 | 260 | 260 | 57,000 |
| 1985/10/11 | 266 | 270 | 264 | 265 | 29,000 |
| 1985/10/09 | 264 | 264 | 260 | 261 | 18,000 |
| 1985/10/08 | 270 | 270 | 265 | 266 | 12,000 |
| 1985/10/07 | 265 | 270 | 265 | 270 | 15,000 |
| 1985/10/05 | 260 | 260 | 260 | 260 | 23,000 |
| 1985/10/04 | 262 | 270 | 250 | 251 | 111,000 |
| 1985/10/03 | 261 | 265 | 261 | 265 | 15,000 |
| 1985/10/02 | 265 | 265 | 261 | 261 | 15,000 |
| 1985/10/01 | 270 | 270 | 265 | 265 | 21,000 |
| 1985/09/30 | 271 | 271 | 260 | 260 | 40,000 |
| 1985/09/28 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/09/27 | 275 | 275 | 270 | 275 | 4,000 |
| 1985/09/26 | 271 | 271 | 270 | 270 | 31,000 |
| 1985/09/25 | 269 | 269 | 260 | 261 | 73,000 |
| 1985/09/24 | 275 | 276 | 264 | 264 | 82,000 |
| 1985/09/21 | 272 | 272 | 270 | 270 | 24,000 |
| 1985/09/20 | 275 | 279 | 271 | 272 | 70,000 |
| 1985/09/19 | 280 | 280 | 270 | 270 | 21,000 |
| 1985/09/18 | 275 | 280 | 273 | 280 | 21,000 |
| 1985/09/17 | 280 | 280 | 280 | 280 | 10,000 |
| 1985/09/13 | 281 | 281 | 280 | 280 | 6,000 |
| 1985/09/12 | 281 | 281 | 280 | 280 | 7,000 |
| 1985/09/11 | 280 | 280 | 278 | 280 | 26,000 |
| 1985/09/10 | 280 | 280 | 275 | 275 | 12,000 |
| 1985/09/09 | 285 | 285 | 275 | 275 | 55,000 |
| 1985/09/07 | 285 | 285 | 281 | 281 | 8,000 |
| 1985/09/06 | 286 | 290 | 285 | 285 | 5,000 |
| 1985/09/05 | 281 | 285 | 281 | 282 | 20,000 |
| 1985/09/04 | 285 | 290 | 285 | 285 | 16,000 |
| 1985/09/03 | 280 | 290 | 280 | 285 | 47,000 |
| 1985/09/02 | 289 | 289 | 272 | 280 | 33,000 |
| 1985/08/31 | 289 | 289 | 289 | 289 | 6,000 |
| 1985/08/30 | 287 | 290 | 270 | 270 | 133,000 |
| 1985/08/29 | 281 | 290 | 281 | 287 | 21,000 |
| 1985/08/28 | 290 | 290 | 280 | 281 | 20,000 |
| 1985/08/27 | 290 | 290 | 285 | 285 | 30,000 |
| 1985/08/26 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/08/24 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/08/23 | 296 | 297 | 290 | 290 | 15,000 |
| 1985/08/22 | 290 | 300 | 290 | 295 | 20,000 |
| 1985/08/21 | 320 | 320 | 305 | 305 | 14,000 |
| 1985/08/20 | 320 | 320 | 320 | 320 | 11,000 |
| 1985/08/19 | 309 | 309 | 306 | 309 | 8,000 |
| 1985/08/17 | 288 | 294 | 288 | 294 | 25,000 |
| 1985/08/16 | 295 | 300 | 285 | 285 | 14,000 |
| 1985/08/15 | 286 | 295 | 286 | 295 | 6,000 |
| 1985/08/14 | 290 | 294 | 281 | 281 | 51,000 |
| 1985/08/13 | 295 | 296 | 295 | 295 | 6,000 |
| 1985/08/12 | 293 | 293 | 292 | 292 | 36,000 |
| 1985/08/09 | 285 | 291 | 285 | 291 | 30,000 |
| 1985/08/08 | 297 | 297 | 280 | 289 | 27,000 |
| 1985/08/07 | 300 | 302 | 296 | 296 | 60,000 |
| 1985/08/06 | 302 | 302 | 300 | 300 | 14,000 |
| 1985/08/05 | 313 | 313 | 305 | 305 | 14,000 |
| 1985/08/02 | 300 | 304 | 300 | 303 | 13,000 |
| 1985/08/01 | 311 | 311 | 300 | 300 | 44,000 |
| 1985/07/31 | 320 | 320 | 310 | 311 | 27,000 |
| 1985/07/30 | 313 | 319 | 310 | 319 | 53,000 |
| 1985/07/29 | 302 | 312 | 302 | 308 | 27,000 |
| 1985/07/26 | 330 | 330 | 320 | 320 | 40,000 |
| 1985/07/24 | 358 | 358 | 349 | 350 | 14,000 |
| 1985/07/23 | 358 | 360 | 358 | 360 | 7,000 |
| 1985/07/22 | 369 | 369 | 360 | 368 | 53,000 |
| 1985/07/20 | 369 | 370 | 361 | 368 | 92,000 |
| 1985/07/19 | 363 | 365 | 350 | 364 | 166,000 |
| 1985/07/18 | 363 | 365 | 350 | 358 | 149,000 |
| 1985/07/17 | 335 | 350 | 330 | 350 | 80,000 |
| 1985/07/16 | 332 | 335 | 330 | 330 | 26,000 |
| 1985/07/15 | 360 | 360 | 330 | 332 | 103,000 |
| 1985/07/12 | 340 | 345 | 332 | 340 | 148,000 |
| 1985/07/11 | 361 | 366 | 341 | 341 | 42,000 |
| 1985/07/10 | 375 | 380 | 359 | 359 | 132,000 |
| 1985/07/09 | 370 | 379 | 365 | 376 | 148,000 |
| 1985/07/08 | 396 | 397 | 372 | 377 | 167,000 |
| 1985/07/06 | 379 | 400 | 370 | 395 | 577,000 |
| 1985/07/05 | 362 | 386 | 352 | 380 | 717,000 |
| 1985/07/04 | 359 | 374 | 359 | 367 | 1,156,000 |
| 1985/07/03 | 340 | 362 | 340 | 361 | 611,000 |
| 1985/07/02 | 326 | 337 | 323 | 337 | 73,000 |
| 1985/07/01 | 323 | 336 | 320 | 326 | 89,000 |
| 1985/06/29 | 313 | 325 | 313 | 320 | 22,000 |
| 1985/06/28 | 312 | 320 | 311 | 312 | 26,000 |
| 1985/06/27 | 330 | 330 | 311 | 311 | 20,000 |
| 1985/06/26 | 320 | 329 | 310 | 325 | 53,000 |
| 1985/06/25 | 310 | 320 | 308 | 315 | 41,000 |
| 1985/06/24 | 310 | 310 | 310 | 310 | 6,000 |
| 1985/06/22 | 301 | 302 | 300 | 302 | 6,000 |
| 1985/06/21 | 309 | 310 | 302 | 302 | 28,000 |
| 1985/06/20 | 311 | 311 | 309 | 310 | 36,000 |
| 1985/06/19 | 315 | 315 | 310 | 310 | 20,000 |
| 1985/06/18 | 326 | 326 | 309 | 309 | 28,000 |
| 1985/06/17 | 330 | 345 | 328 | 340 | 144,000 |
| 1985/06/14 | 300 | 318 | 300 | 303 | 80,000 |
| 1985/06/13 | 286 | 291 | 286 | 291 | 6,000 |
| 1985/06/12 | 285 | 285 | 285 | 285 | 5,000 |
| 1985/06/11 | 277 | 280 | 277 | 280 | 6,000 |
| 1985/06/10 | 275 | 280 | 275 | 280 | 16,000 |
| 1985/06/07 | 273 | 280 | 270 | 280 | 22,000 |
| 1985/06/06 | 276 | 280 | 270 | 270 | 58,000 |
| 1985/06/05 | 283 | 283 | 279 | 280 | 22,000 |
| 1985/06/04 | 283 | 283 | 283 | 283 | 10,000 |
| 1985/06/03 | 288 | 288 | 283 | 283 | 12,000 |
| 1985/06/01 | 289 | 289 | 280 | 285 | 34,000 |
| 1985/05/31 | 295 | 295 | 290 | 290 | 3,000 |
| 1985/05/30 | 301 | 301 | 295 | 295 | 23,000 |
| 1985/05/29 | 303 | 305 | 297 | 298 | 9,000 |
| 1985/05/28 | 297 | 298 | 297 | 298 | 3,000 |
| 1985/05/27 | 305 | 305 | 296 | 296 | 9,000 |
| 1985/05/25 | 295 | 309 | 295 | 309 | 33,000 |
| 1985/05/23 | 310 | 310 | 300 | 300 | 19,000 |
| 1985/05/22 | 317 | 317 | 300 | 300 | 22,000 |
| 1985/05/21 | 318 | 318 | 307 | 307 | 18,000 |
| 1985/05/18 | 302 | 302 | 302 | 302 | 36,000 |
| 1985/05/17 | 320 | 320 | 300 | 300 | 12,000 |
| 1985/05/16 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/05/15 | 310 | 315 | 305 | 305 | 15,000 |
| 1985/05/14 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/05/13 | 317 | 320 | 315 | 315 | 9,000 |
| 1985/05/10 | 318 | 318 | 318 | 318 | 5,000 |
| 1985/05/09 | 330 | 333 | 330 | 333 | 7,000 |
| 1985/05/08 | 335 | 335 | 330 | 330 | 10,000 |
| 1985/05/07 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/05/04 | 345 | 345 | 338 | 340 | 14,000 |
| 1985/05/02 | 339 | 340 | 338 | 340 | 3,000 |
| 1985/05/01 | 347 | 347 | 339 | 343 | 23,000 |
| 1985/04/30 | 350 | 353 | 342 | 342 | 43,000 |
| 1985/04/27 | 363 | 363 | 352 | 358 | 61,000 |
| 1985/04/26 | 335 | 364 | 331 | 360 | 126,000 |
| 1985/04/25 | 332 | 337 | 327 | 330 | 117,000 |
| 1985/04/24 | 322 | 336 | 322 | 331 | 27,000 |
| 1985/04/23 | 320 | 321 | 320 | 321 | 11,000 |
| 1985/04/22 | 319 | 319 | 319 | 319 | 4,000 |
| 1985/04/20 | 330 | 330 | 329 | 330 | 7,000 |
| 1985/04/19 | 336 | 336 | 328 | 329 | 41,000 |
| 1985/04/18 | 329 | 335 | 329 | 335 | 6,000 |
| 1985/04/17 | 316 | 329 | 316 | 329 | 40,000 |
| 1985/04/16 | 320 | 320 | 315 | 315 | 42,000 |
| 1985/04/15 | 325 | 325 | 318 | 318 | 42,000 |
| 1985/04/12 | 340 | 340 | 321 | 330 | 104,000 |
| 1985/04/11 | 345 | 346 | 345 | 345 | 27,000 |
| 1985/04/10 | 375 | 375 | 360 | 360 | 57,000 |
| 1985/04/09 | 365 | 381 | 341 | 381 | 152,000 |
| 1985/04/08 | 391 | 391 | 361 | 361 | 284,000 |
| 1985/04/06 | 395 | 395 | 385 | 385 | 75,000 |
| 1985/04/05 | 399 | 400 | 383 | 390 | 311,000 |
| 1985/04/04 | 395 | 395 | 380 | 394 | 285,000 |
| 1985/04/03 | 377 | 405 | 377 | 395 | 553,000 |
| 1985/04/02 | 380 | 380 | 365 | 378 | 355,000 |
| 1985/04/01 | 385 | 395 | 370 | 383 | 599,000 |
| 1985/03/30 | 325 | 371 | 325 | 365 | 588,000 |
| 1985/03/29 | 325 | 325 | 312 | 320 | 199,000 |
| 1985/03/28 | 303 | 335 | 303 | 330 | 172,000 |
| 1985/03/27 | 300 | 305 | 298 | 305 | 103,000 |
| 1985/03/26 | 284 | 299 | 284 | 299 | 73,000 |
| 1985/03/25 | 283 | 290 | 280 | 289 | 90,000 |
| 1985/03/23 | 283 | 285 | 282 | 283 | 13,000 |
| 1985/03/22 | 290 | 290 | 280 | 280 | 43,000 |
| 1985/03/20 | 290 | 290 | 285 | 290 | 61,000 |
| 1985/03/19 | 290 | 290 | 285 | 290 | 43,000 |
| 1985/03/18 | 282 | 288 | 282 | 288 | 79,000 |
| 1985/03/16 | 265 | 274 | 265 | 272 | 24,000 |
| 1985/03/15 | 252 | 260 | 252 | 260 | 14,000 |
| 1985/03/14 | 250 | 253 | 250 | 250 | 30,000 |
| 1985/03/13 | 250 | 250 | 250 | 250 | 34,000 |
| 1985/03/12 | 250 | 250 | 250 | 250 | 11,000 |
| 1985/03/11 | 240 | 250 | 240 | 245 | 29,000 |
| 1985/03/05 | 254 | 254 | 250 | 250 | 5,000 |
| 1985/03/01 | 255 | 255 | 255 | 255 | 14,000 |
| 1985/02/28 | 245 | 250 | 245 | 245 | 19,000 |
| 1985/02/27 | 240 | 240 | 240 | 240 | 30,000 |
| 1985/02/01 | 245 | 245 | 245 | 245 | 5,000 |
| 1985/01/31 | 245 | 245 | 245 | 245 | 4,000 |
| 1985/01/30 | 246 | 246 | 246 | 246 | 2,000 |
| 1985/01/26 | 250 | 250 | 245 | 245 | 7,000 |
| 1985/01/25 | 251 | 251 | 250 | 250 | 7,000 |
| 1985/01/23 | 254 | 254 | 250 | 250 | 16,000 |
| 1985/01/22 | 253 | 253 | 253 | 253 | 1,000 |
| 1985/01/19 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/01/18 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/01/17 | 252 | 252 | 250 | 250 | 7,000 |
| 1985/01/16 | 250 | 250 | 250 | 250 | 7,000 |
| 1985/01/14 | 250 | 250 | 250 | 250 | 5,000 |
| 1985/01/11 | 250 | 250 | 250 | 250 | 15,000 |
| 1985/01/09 | 255 | 255 | 255 | 255 | 22,000 |
| 1985/01/07 | 261 | 265 | 261 | 265 | 11,000 |
| 1985/01/05 | 262 | 262 | 262 | 262 | 2,000 |
| 1985/01/04 | 262 | 262 | 262 | 262 | 2,000 |