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 |
---|---|---|---|---|---|
1986/12/27 | 814 | 815 | 798 | 815 | 104,000 |
1986/12/26 | 798 | 815 | 795 | 814 | 206,000 |
1986/12/25 | 794 | 794 | 765 | 788 | 157,000 |
1986/12/24 | 747 | 780 | 728 | 780 | 131,000 |
1986/12/23 | 765 | 770 | 746 | 746 | 162,000 |
1986/12/22 | 775 | 785 | 748 | 770 | 222,000 |
1986/12/19 | 795 | 820 | 765 | 765 | 94,000 |
1986/12/18 | 786 | 800 | 780 | 785 | 145,000 |
1986/12/17 | 815 | 830 | 781 | 781 | 188,000 |
1986/12/16 | 807 | 820 | 801 | 819 | 152,000 |
1986/12/15 | 805 | 820 | 801 | 801 | 118,000 |
1986/12/12 | 825 | 825 | 800 | 825 | 200,000 |
1986/12/11 | 846 | 850 | 801 | 824 | 272,000 |
1986/12/10 | 849 | 880 | 838 | 840 | 1,159,000 |
1986/12/09 | 860 | 865 | 829 | 850 | 1,423,000 |
1986/12/08 | 830 | 856 | 815 | 850 | 2,356,000 |
1986/12/06 | 795 | 825 | 795 | 820 | 1,512,000 |
1986/12/05 | 790 | 818 | 778 | 785 | 1,799,000 |
1986/12/04 | 770 | 795 | 739 | 784 | 1,457,000 |
1986/12/03 | 710 | 780 | 700 | 760 | 1,313,000 |
1986/12/02 | 690 | 705 | 680 | 681 | 103,000 |
1986/12/01 | 712 | 714 | 670 | 670 | 106,000 |
1986/11/29 | 699 | 708 | 685 | 708 | 131,000 |
1986/11/28 | 670 | 695 | 670 | 685 | 303,000 |
1986/11/27 | 650 | 679 | 650 | 671 | 142,000 |
1986/11/26 | 658 | 658 | 627 | 640 | 134,000 |
1986/11/25 | 677 | 683 | 670 | 674 | 141,000 |
1986/11/22 | 630 | 681 | 630 | 680 | 47,000 |
1986/11/21 | 627 | 648 | 619 | 640 | 167,000 |
1986/11/20 | 660 | 660 | 635 | 638 | 149,000 |
1986/11/19 | 676 | 680 | 655 | 655 | 88,000 |
1986/11/18 | 700 | 700 | 676 | 676 | 85,000 |
1986/11/17 | 710 | 710 | 681 | 710 | 124,000 |
1986/11/14 | 730 | 730 | 700 | 700 | 619,000 |
1986/11/13 | 690 | 730 | 676 | 730 | 460,000 |
1986/11/12 | 681 | 715 | 681 | 700 | 263,000 |
1986/11/11 | 710 | 720 | 661 | 661 | 215,000 |
1986/11/10 | 700 | 730 | 690 | 717 | 327,000 |
1986/11/07 | 739 | 749 | 690 | 690 | 678,000 |
1986/11/06 | 720 | 770 | 720 | 729 | 1,605,000 |
1986/11/05 | 690 | 720 | 687 | 703 | 1,010,000 |
1986/11/04 | 699 | 699 | 656 | 690 | 219,000 |
1986/11/01 | 693 | 700 | 683 | 691 | 652,000 |
1986/10/31 | 640 | 711 | 640 | 703 | 2,016,000 |
1986/10/30 | 668 | 700 | 638 | 650 | 1,052,000 |
1986/10/29 | 640 | 670 | 630 | 670 | 1,609,000 |
1986/10/28 | 515 | 591 | 514 | 580 | 593,000 |
1986/10/27 | 505 | 520 | 504 | 519 | 53,000 |
1986/10/25 | 500 | 515 | 500 | 515 | 83,000 |
1986/10/24 | 466 | 505 | 466 | 505 | 110,000 |
1986/10/23 | 445 | 465 | 439 | 465 | 45,000 |
1986/10/21 | 479 | 479 | 469 | 469 | 18,000 |
1986/10/20 | 485 | 485 | 484 | 485 | 20,000 |
1986/10/17 | 486 | 486 | 482 | 482 | 9,000 |
1986/10/16 | 486 | 486 | 486 | 486 | 6,000 |
1986/10/15 | 505 | 505 | 505 | 505 | 15,000 |
1986/10/14 | 487 | 508 | 487 | 490 | 27,000 |
1986/10/13 | 500 | 500 | 487 | 487 | 7,000 |
1986/10/09 | 500 | 510 | 499 | 505 | 32,000 |
1986/10/08 | 471 | 496 | 470 | 496 | 47,000 |
1986/10/07 | 495 | 495 | 470 | 480 | 33,000 |
1986/10/06 | 495 | 500 | 490 | 490 | 27,000 |
1986/10/04 | 479 | 495 | 476 | 495 | 78,000 |
1986/10/03 | 491 | 491 | 489 | 489 | 27,000 |
1986/10/02 | 508 | 508 | 490 | 491 | 64,000 |
1986/10/01 | 511 | 513 | 500 | 506 | 64,000 |
1986/09/30 | 545 | 545 | 520 | 520 | 8,000 |
1986/09/29 | 546 | 546 | 540 | 545 | 21,000 |
1986/09/27 | 561 | 561 | 546 | 546 | 20,000 |
1986/09/26 | 550 | 565 | 533 | 565 | 59,000 |
1986/09/25 | 570 | 573 | 550 | 555 | 94,000 |
1986/09/24 | 561 | 575 | 550 | 570 | 165,000 |
1986/09/22 | 520 | 565 | 520 | 551 | 124,000 |
1986/09/19 | 506 | 525 | 503 | 524 | 97,000 |
1986/09/18 | 510 | 510 | 502 | 506 | 81,000 |
1986/09/17 | 491 | 515 | 491 | 505 | 98,000 |
1986/09/16 | 545 | 545 | 496 | 501 | 59,000 |
1986/09/12 | 525 | 540 | 525 | 539 | 80,000 |
1986/09/11 | 529 | 570 | 520 | 565 | 128,000 |
1986/09/10 | 503 | 527 | 500 | 527 | 78,000 |
1986/09/09 | 502 | 511 | 501 | 501 | 96,000 |
1986/09/08 | 520 | 520 | 503 | 503 | 52,000 |
1986/09/06 | 520 | 520 | 516 | 516 | 12,000 |
1986/09/05 | 525 | 528 | 515 | 528 | 23,000 |
1986/09/04 | 515 | 525 | 515 | 525 | 29,000 |
1986/09/03 | 540 | 540 | 529 | 529 | 41,000 |
1986/09/02 | 540 | 545 | 538 | 540 | 34,000 |
1986/09/01 | 555 | 558 | 531 | 531 | 23,000 |
1986/08/30 | 541 | 560 | 541 | 555 | 19,000 |
1986/08/29 | 521 | 559 | 521 | 532 | 26,000 |
1986/08/28 | 525 | 525 | 501 | 510 | 31,000 |
1986/08/27 | 541 | 549 | 529 | 530 | 43,000 |
1986/08/26 | 569 | 569 | 538 | 550 | 28,000 |
1986/08/25 | 555 | 560 | 550 | 560 | 31,000 |
1986/08/23 | 550 | 555 | 546 | 553 | 42,000 |
1986/08/22 | 542 | 555 | 542 | 550 | 31,000 |
1986/08/21 | 571 | 581 | 541 | 541 | 75,000 |
1986/08/20 | 590 | 600 | 581 | 581 | 102,000 |
1986/08/19 | 600 | 610 | 580 | 580 | 69,000 |
1986/08/18 | 590 | 600 | 582 | 590 | 87,000 |
1986/08/15 | 633 | 633 | 599 | 600 | 58,000 |
1986/08/14 | 600 | 628 | 590 | 623 | 114,000 |
1986/08/13 | 616 | 624 | 591 | 600 | 97,000 |
1986/08/12 | 639 | 645 | 622 | 625 | 113,000 |
1986/08/11 | 649 | 649 | 615 | 631 | 118,000 |
1986/08/08 | 670 | 670 | 626 | 648 | 716,000 |
1986/08/07 | 590 | 654 | 590 | 650 | 1,400,000 |
1986/08/06 | 593 | 593 | 581 | 588 | 146,000 |
1986/08/05 | 570 | 594 | 570 | 588 | 195,000 |
1986/08/04 | 580 | 585 | 560 | 570 | 124,000 |
1986/08/02 | 579 | 580 | 571 | 574 | 72,000 |
1986/08/01 | 550 | 570 | 550 | 570 | 94,000 |
1986/07/31 | 577 | 579 | 550 | 550 | 78,000 |
1986/07/30 | 584 | 584 | 565 | 579 | 72,000 |
1986/07/29 | 595 | 595 | 564 | 570 | 377,000 |
1986/07/28 | 552 | 600 | 552 | 585 | 343,000 |
1986/07/26 | 560 | 560 | 550 | 559 | 59,000 |
1986/07/25 | 560 | 560 | 536 | 536 | 64,000 |
1986/07/24 | 549 | 562 | 548 | 550 | 127,000 |
1986/07/23 | 525 | 550 | 521 | 549 | 50,000 |
1986/07/22 | 531 | 540 | 521 | 535 | 34,000 |
1986/07/21 | 555 | 555 | 510 | 520 | 40,000 |
1986/07/19 | 530 | 555 | 530 | 555 | 105,000 |
1986/07/18 | 510 | 511 | 495 | 495 | 55,000 |
1986/07/17 | 505 | 511 | 500 | 511 | 31,000 |
1986/07/16 | 515 | 520 | 505 | 516 | 25,000 |
1986/07/15 | 539 | 539 | 520 | 520 | 21,000 |
1986/07/14 | 504 | 520 | 504 | 520 | 32,000 |
1986/07/11 | 505 | 510 | 495 | 504 | 87,000 |
1986/07/10 | 519 | 525 | 497 | 505 | 77,000 |
1986/07/09 | 539 | 545 | 525 | 529 | 58,000 |
1986/07/08 | 535 | 540 | 528 | 540 | 71,000 |
1986/07/07 | 540 | 545 | 534 | 545 | 49,000 |
1986/07/05 | 545 | 550 | 540 | 540 | 29,000 |
1986/07/04 | 554 | 558 | 540 | 545 | 67,000 |
1986/07/03 | 560 | 560 | 540 | 545 | 88,000 |
1986/07/02 | 548 | 560 | 540 | 555 | 134,000 |
1986/07/01 | 541 | 548 | 533 | 540 | 69,000 |
1986/06/30 | 550 | 559 | 540 | 548 | 69,000 |
1986/06/28 | 551 | 560 | 535 | 560 | 85,000 |
1986/06/27 | 574 | 574 | 550 | 551 | 275,000 |
1986/06/26 | 565 | 568 | 541 | 568 | 138,000 |
1986/06/25 | 535 | 565 | 535 | 555 | 202,000 |
1986/06/24 | 536 | 540 | 530 | 540 | 136,000 |
1986/06/23 | 543 | 550 | 531 | 540 | 147,000 |
1986/06/21 | 540 | 550 | 530 | 543 | 134,000 |
1986/06/20 | 575 | 575 | 520 | 530 | 417,000 |
1986/06/19 | 565 | 573 | 555 | 573 | 675,000 |
1986/06/18 | 570 | 576 | 535 | 535 | 1,379,000 |
1986/06/17 | 497 | 560 | 495 | 550 | 1,850,000 |
1986/06/16 | 501 | 505 | 490 | 492 | 418,000 |
1986/06/13 | 505 | 505 | 484 | 488 | 1,259,000 |
1986/06/12 | 460 | 510 | 451 | 495 | 1,656,000 |
1986/06/11 | 420 | 460 | 418 | 457 | 629,000 |
1986/06/10 | 401 | 420 | 396 | 420 | 71,000 |
1986/06/09 | 406 | 410 | 401 | 401 | 97,000 |
1986/06/07 | 418 | 419 | 405 | 405 | 41,000 |
1986/06/06 | 424 | 425 | 420 | 422 | 88,000 |
1986/06/05 | 425 | 426 | 418 | 425 | 84,000 |
1986/06/04 | 418 | 425 | 418 | 425 | 67,000 |
1986/06/03 | 428 | 429 | 418 | 418 | 119,000 |
1986/06/02 | 429 | 429 | 420 | 429 | 126,000 |
1986/05/31 | 420 | 428 | 409 | 427 | 234,000 |
1986/05/30 | 410 | 420 | 409 | 420 | 199,000 |
1986/05/29 | 405 | 414 | 401 | 406 | 87,000 |
1986/05/28 | 410 | 415 | 405 | 412 | 154,000 |
1986/05/27 | 404 | 410 | 400 | 400 | 159,000 |
1986/05/26 | 391 | 406 | 390 | 403 | 171,000 |
1986/05/24 | 389 | 390 | 389 | 389 | 15,000 |
1986/05/23 | 385 | 390 | 385 | 388 | 83,000 |
1986/05/22 | 391 | 393 | 385 | 385 | 38,000 |
1986/05/21 | 390 | 390 | 385 | 385 | 20,000 |
1986/05/20 | 395 | 395 | 384 | 384 | 50,000 |
1986/05/19 | 395 | 395 | 383 | 393 | 53,000 |
1986/05/17 | 392 | 393 | 385 | 385 | 27,000 |
1986/05/16 | 399 | 400 | 388 | 393 | 74,000 |
1986/05/15 | 386 | 404 | 386 | 399 | 219,000 |
1986/05/14 | 379 | 383 | 375 | 383 | 92,000 |
1986/05/13 | 375 | 379 | 368 | 379 | 98,000 |
1986/05/12 | 373 | 379 | 370 | 379 | 81,000 |
1986/05/09 | 367 | 369 | 367 | 368 | 73,000 |
1986/05/08 | 368 | 369 | 367 | 369 | 32,000 |
1986/05/07 | 372 | 372 | 366 | 367 | 48,000 |
1986/05/06 | 381 | 381 | 370 | 375 | 14,000 |
1986/05/02 | 384 | 385 | 379 | 385 | 35,000 |
1986/05/01 | 369 | 384 | 363 | 363 | 42,000 |
1986/04/30 | 364 | 366 | 361 | 365 | 16,000 |
1986/04/28 | 361 | 362 | 359 | 359 | 20,000 |
1986/04/26 | 366 | 368 | 355 | 359 | 48,000 |
1986/04/25 | 369 | 370 | 368 | 370 | 37,000 |
1986/04/24 | 381 | 382 | 368 | 368 | 37,000 |
1986/04/23 | 382 | 382 | 380 | 380 | 13,000 |
1986/04/22 | 380 | 380 | 380 | 380 | 12,000 |
1986/04/21 | 381 | 390 | 380 | 390 | 11,000 |
1986/04/19 | 381 | 385 | 380 | 380 | 8,000 |
1986/04/18 | 385 | 385 | 380 | 380 | 28,000 |
1986/04/17 | 389 | 395 | 385 | 385 | 47,000 |
1986/04/16 | 385 | 390 | 379 | 390 | 100,000 |
1986/04/15 | 385 | 385 | 378 | 380 | 52,000 |
1986/04/14 | 381 | 381 | 375 | 375 | 72,000 |
1986/04/11 | 361 | 375 | 361 | 366 | 34,000 |
1986/04/10 | 365 | 377 | 364 | 364 | 14,000 |
1986/04/09 | 357 | 365 | 357 | 365 | 18,000 |
1986/04/08 | 370 | 370 | 358 | 358 | 25,000 |
1986/04/07 | 366 | 366 | 360 | 360 | 15,000 |
1986/04/05 | 362 | 362 | 355 | 356 | 34,000 |
1986/04/04 | 373 | 373 | 360 | 365 | 61,000 |
1986/04/03 | 365 | 378 | 365 | 374 | 15,000 |
1986/04/02 | 361 | 379 | 361 | 365 | 20,000 |
1986/04/01 | 377 | 382 | 360 | 360 | 49,000 |
1986/03/31 | 369 | 380 | 368 | 379 | 22,000 |
1986/03/29 | 355 | 359 | 355 | 359 | 9,000 |
1986/03/28 | 350 | 352 | 350 | 350 | 117,000 |
1986/03/27 | 357 | 359 | 353 | 355 | 94,000 |
1986/03/26 | 359 | 361 | 351 | 352 | 110,000 |
1986/03/25 | 380 | 387 | 355 | 355 | 152,000 |
1986/03/24 | 363 | 366 | 363 | 365 | 82,000 |
1986/03/22 | 370 | 375 | 363 | 363 | 68,000 |
1986/03/20 | 385 | 385 | 370 | 370 | 51,000 |
1986/03/19 | 398 | 398 | 385 | 385 | 36,000 |
1986/03/18 | 372 | 399 | 372 | 399 | 34,000 |
1986/03/17 | 406 | 406 | 368 | 368 | 35,000 |
1986/03/15 | 403 | 408 | 401 | 401 | 47,000 |
1986/03/14 | 391 | 399 | 387 | 399 | 75,000 |
1986/03/13 | 401 | 403 | 386 | 386 | 83,000 |
1986/03/12 | 412 | 419 | 399 | 399 | 123,000 |
1986/03/11 | 419 | 419 | 398 | 409 | 255,000 |
1986/03/10 | 398 | 424 | 395 | 419 | 246,000 |
1986/03/07 | 365 | 378 | 365 | 378 | 60,000 |
1986/03/06 | 365 | 365 | 360 | 360 | 50,000 |
1986/03/05 | 382 | 382 | 355 | 370 | 150,000 |
1986/03/04 | 361 | 380 | 361 | 380 | 61,000 |
1986/03/03 | 361 | 363 | 355 | 359 | 70,000 |
1986/03/01 | 361 | 365 | 356 | 357 | 47,000 |
1986/02/28 | 366 | 366 | 359 | 359 | 76,000 |
1986/02/27 | 375 | 375 | 359 | 359 | 155,000 |
1986/02/26 | 376 | 380 | 370 | 372 | 109,000 |
1986/02/25 | 365 | 375 | 365 | 375 | 48,000 |
1986/02/24 | 380 | 380 | 355 | 360 | 77,000 |
1986/02/22 | 387 | 388 | 375 | 375 | 26,000 |
1986/02/21 | 386 | 390 | 385 | 386 | 27,000 |
1986/02/20 | 399 | 400 | 385 | 385 | 45,000 |
1986/02/19 | 401 | 404 | 392 | 395 | 50,000 |
1986/02/18 | 411 | 416 | 401 | 401 | 74,000 |
1986/02/17 | 418 | 418 | 392 | 396 | 45,000 |
1986/02/15 | 409 | 420 | 409 | 419 | 41,000 |
1986/02/14 | 415 | 423 | 404 | 405 | 143,000 |
1986/02/13 | 410 | 410 | 390 | 400 | 66,000 |
1986/02/12 | 430 | 430 | 413 | 413 | 81,000 |
1986/02/10 | 439 | 439 | 416 | 418 | 99,000 |
1986/02/07 | 425 | 442 | 424 | 439 | 419,000 |
1986/02/06 | 414 | 415 | 402 | 415 | 90,000 |
1986/02/05 | 429 | 429 | 405 | 419 | 172,000 |
1986/02/04 | 440 | 445 | 407 | 416 | 359,000 |
1986/02/03 | 439 | 448 | 424 | 430 | 909,000 |
1986/02/01 | 422 | 443 | 420 | 440 | 1,312,000 |
1986/01/31 | 377 | 398 | 375 | 397 | 583,000 |
1986/01/30 | 366 | 375 | 360 | 372 | 137,000 |
1986/01/29 | 361 | 370 | 360 | 361 | 102,000 |
1986/01/28 | 361 | 363 | 360 | 360 | 95,000 |
1986/01/27 | 364 | 374 | 363 | 363 | 89,000 |
1986/01/25 | 360 | 369 | 360 | 369 | 56,000 |
1986/01/24 | 359 | 371 | 358 | 370 | 95,000 |
1986/01/23 | 379 | 379 | 355 | 359 | 137,000 |
1986/01/22 | 365 | 379 | 360 | 379 | 125,000 |
1986/01/21 | 379 | 379 | 351 | 351 | 125,000 |
1986/01/20 | 385 | 386 | 375 | 380 | 120,000 |
1986/01/18 | 393 | 394 | 380 | 386 | 200,000 |
1986/01/17 | 386 | 391 | 379 | 390 | 509,000 |
1986/01/16 | 362 | 390 | 362 | 388 | 339,000 |
1986/01/14 | 370 | 375 | 361 | 361 | 224,000 |
1986/01/13 | 375 | 375 | 340 | 345 | 224,000 |
1986/01/10 | 380 | 384 | 365 | 367 | 779,000 |
1986/01/09 | 345 | 371 | 341 | 365 | 565,000 |
1986/01/08 | 336 | 344 | 333 | 344 | 141,000 |
1986/01/07 | 350 | 350 | 331 | 331 | 97,000 |
1986/01/06 | 350 | 355 | 345 | 345 | 66,000 |
1986/01/04 | 340 | 342 | 335 | 342 | 92,000 |