日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 810 810 770 770 12,000
1987/12/26 830 830 800 800 11,000
1987/12/25 826 829 820 829 24,000
1987/12/24 830 843 830 836 27,000
1987/12/23 870 870 830 830 32,000
1987/12/22 871 871 870 870 2,000
1987/12/21 894 895 870 870 32,000
1987/12/18 895 900 895 895 15,000
1987/12/17 900 905 900 905 94,000
1987/12/16 857 901 857 895 125,000
1987/12/15 858 859 850 855 20,000
1987/12/14 848 859 848 848 51,000
1987/12/11 825 850 820 848 42,000
1987/12/10 835 844 825 825 22,000
1987/12/09 826 845 825 825 45,000
1987/12/08 825 825 810 810 32,000
1987/12/07 825 829 790 806 60,000
1987/12/05 839 839 816 818 30,000
1987/12/04 861 861 840 840 30,000
1987/12/03 850 860 847 860 26,000
1987/12/02 821 840 820 827 157,000
1987/12/01 800 815 790 815 28,000
1987/11/30 816 820 810 810 12,000
1987/11/28 830 831 810 820 20,000
1987/11/27 842 860 827 832 20,000
1987/11/26 856 865 840 841 21,000
1987/11/25 854 855 850 855 16,000
1987/11/24 863 874 863 874 6,000
1987/11/20 851 863 846 863 21,000
1987/11/19 871 875 863 863 10,000
1987/11/18 851 851 851 851 2,000
1987/11/17 880 890 850 850 68,000
1987/11/16 860 880 856 880 47,000
1987/11/13 805 821 805 821 30,000
1987/11/12 770 775 761 775 75,000
1987/11/11 811 811 750 750 30,000
1987/11/10 840 840 799 799 38,000
1987/11/09 879 879 840 840 68,000
1987/11/07 871 880 860 880 12,000
1987/11/06 856 880 855 870 13,000
1987/11/05 860 863 850 850 52,000
1987/11/04 891 900 870 870 42,000
1987/11/02 890 890 890 890 13,000
1987/10/31 880 880 879 879 16,000
1987/10/30 860 870 855 860 20,000
1987/10/29 890 890 850 850 24,000
1987/10/28 890 903 890 890 48,000
1987/10/27 879 890 870 879 80,000
1987/10/26 931 940 889 889 58,000
1987/10/24 949 950 930 930 14,000
1987/10/23 930 950 930 950 82,000
1987/10/22 940 981 940 950 102,000
1987/10/21 920 931 919 920 130,000
1987/10/19 1,000 1,030 1,000 1,020 34,000
1987/10/16 1,080 1,100 1,080 1,090 24,000
1987/10/15 1,110 1,110 1,080 1,080 66,000
1987/10/14 1,130 1,150 1,110 1,150 105,000
1987/10/13 1,160 1,160 1,130 1,140 237,000
1987/10/12 1,120 1,170 1,090 1,160 290,000
1987/10/09 1,070 1,100 1,050 1,100 39,000
1987/10/08 1,120 1,120 1,090 1,100 98,000
1987/10/07 1,120 1,120 1,090 1,100 189,000
1987/10/06 1,100 1,150 1,090 1,120 375,000
1987/10/05 1,070 1,090 1,050 1,080 154,000
1987/10/03 1,020 1,030 1,000 1,030 44,000
1987/10/02 1,020 1,040 1,000 1,000 34,000
1987/10/01 1,010 1,040 1,000 1,000 61,000
1987/09/30 1,000 1,010 999 999 26,000
1987/09/29 1,010 1,020 1,000 1,000 23,000
1987/09/28 980 1,020 960 1,020 28,000
1987/09/26 960 980 960 980 40,000
1987/09/25 990 1,000 960 960 26,000
1987/09/24 1,020 1,020 990 990 59,000
1987/09/22 1,020 1,020 1,000 1,020 25,000
1987/09/21 1,030 1,030 1,020 1,020 16,000
1987/09/18 1,050 1,050 1,010 1,010 35,000
1987/09/17 1,040 1,050 1,030 1,030 84,000
1987/09/16 1,070 1,080 1,060 1,060 140,000
1987/09/14 1,060 1,070 1,050 1,070 127,000
1987/09/11 1,040 1,060 1,030 1,060 210,000
1987/09/10 1,050 1,050 1,020 1,020 118,000
1987/09/09 998 1,040 998 1,010 202,000
1987/09/08 989 990 979 990 28,000
1987/09/07 983 999 980 992 14,000
1987/09/05 962 983 962 983 32,000
1987/09/04 970 981 960 961 62,000
1987/09/03 1,000 1,020 980 980 41,000
1987/09/02 1,000 1,030 989 1,000 34,000
1987/09/01 1,020 1,030 990 1,000 119,000
1987/08/31 1,000 1,030 1,000 1,010 54,000
1987/08/29 990 1,000 990 990 30,000
1987/08/28 965 1,000 960 980 94,000
1987/08/27 997 997 970 985 39,000
1987/08/26 1,020 1,020 1,000 1,010 35,000
1987/08/25 1,010 1,040 1,000 1,040 96,000
1987/08/24 1,040 1,040 995 1,030 70,000
1987/08/22 1,040 1,060 1,020 1,020 45,000
1987/08/21 1,070 1,080 1,030 1,060 237,000
1987/08/20 1,060 1,090 1,040 1,050 530,000
1987/08/19 985 1,020 985 1,020 274,000
1987/08/18 940 981 939 977 125,000
1987/08/17 901 940 901 920 56,000
1987/08/14 921 925 901 901 18,000
1987/08/13 924 925 910 920 30,000
1987/08/12 925 925 925 925 11,000
1987/08/11 930 935 925 925 12,000
1987/08/10 936 940 930 930 41,000
1987/08/07 900 940 890 935 57,000
1987/08/06 880 900 880 885 12,000
1987/08/05 870 880 870 880 27,000
1987/08/04 905 906 890 890 20,000
1987/08/03 910 910 895 910 67,000
1987/08/01 915 920 909 920 17,000
1987/07/31 905 914 905 905 35,000
1987/07/30 900 920 900 920 38,000
1987/07/29 887 900 887 890 45,000
1987/07/28 885 885 880 885 33,000
1987/07/27 885 887 881 884 31,000
1987/07/25 890 900 880 880 20,000
1987/07/24 850 900 850 900 63,000
1987/07/23 864 875 850 850 45,000
1987/07/22 884 886 874 874 20,000
1987/07/21 899 899 874 874 32,000
1987/07/20 920 920 900 900 17,000
1987/07/17 920 930 920 925 48,000
1987/07/16 920 929 920 925 16,000
1987/07/15 899 915 890 915 29,000
1987/07/14 895 895 880 890 50,000
1987/07/13 891 900 882 890 47,000
1987/07/10 891 891 880 881 108,000
1987/07/09 875 900 870 881 38,000
1987/07/08 900 900 855 865 35,000
1987/07/07 880 910 870 910 41,000
1987/07/06 900 900 881 890 36,000
1987/07/04 920 920 905 913 15,000
1987/07/03 906 920 900 905 55,000
1987/07/02 909 920 900 900 23,000
1987/07/01 900 900 880 895 39,000
1987/06/30 906 920 900 906 32,000
1987/06/29 905 914 905 910 26,000
1987/06/27 919 930 919 930 37,000
1987/06/26 950 955 930 930 55,000
1987/06/25 950 960 950 960 25,000
1987/06/24 970 970 935 951 44,000
1987/06/23 976 981 960 980 38,000
1987/06/22 985 990 976 976 20,000
1987/06/19 1,040 1,050 990 990 96,000
1987/06/18 1,000 1,020 985 1,020 92,000
1987/06/17 956 1,020 956 980 73,000
1987/06/16 959 961 950 950 58,000
1987/06/15 1,020 1,020 980 999 43,000
1987/06/12 1,020 1,040 1,000 1,020 55,000
1987/06/11 999 1,050 998 1,040 80,000
1987/06/10 995 1,010 989 997 61,000
1987/06/09 1,020 1,020 990 990 48,000
1987/06/08 1,060 1,070 1,020 1,020 112,000
1987/06/06 1,030 1,040 1,010 1,040 156,000
1987/06/05 990 1,050 985 1,010 184,000
1987/06/04 980 1,000 980 980 103,000
1987/06/03 959 970 946 970 82,000
1987/06/02 950 950 936 940 44,000
1987/06/01 950 960 939 939 57,000
1987/05/30 936 960 936 950 23,000
1987/05/29 935 935 918 920 61,000
1987/05/28 951 970 905 905 78,000
1987/05/27 924 943 910 943 88,000
1987/05/26 920 925 905 925 58,000
1987/05/25 924 924 904 905 33,000
1987/05/23 925 925 920 920 26,000
1987/05/22 877 925 877 925 38,000
1987/05/21 870 880 870 876 33,000
1987/05/20 855 890 855 870 38,000
1987/05/19 860 879 841 845 85,000
1987/05/18 890 890 861 865 78,000
1987/05/15 905 905 865 880 82,000
1987/05/14 915 920 895 895 61,000
1987/05/13 910 926 905 905 21,000
1987/05/12 919 926 907 926 38,000
1987/05/11 905 925 905 920 61,000
1987/05/08 910 910 900 904 82,000
1987/05/07 905 912 905 906 49,000
1987/05/06 920 920 905 905 40,000
1987/05/02 921 927 906 920 34,000
1987/05/01 930 935 910 920 88,000
1987/04/30 916 950 915 930 27,000
1987/04/28 933 935 900 906 30,000
1987/04/27 951 980 951 953 32,000
1987/04/25 960 985 951 951 18,000
1987/04/24 990 1,000 990 996 6,000
1987/04/23 1,050 1,060 1,000 1,010 92,000
1987/04/22 974 1,030 960 1,030 97,000
1987/04/21 940 970 929 930 95,000
1987/04/20 940 950 900 900 85,000
1987/04/17 921 950 920 920 42,000
1987/04/16 960 960 900 900 61,000
1987/04/15 970 980 940 950 73,000
1987/04/14 931 950 900 950 93,000
1987/04/13 950 961 949 949 15,000
1987/04/10 950 962 950 956 34,000
1987/04/09 977 977 955 960 44,000
1987/04/08 1,000 1,000 976 976 44,000
1987/04/07 1,030 1,030 980 985 40,000
1987/04/06 1,010 1,040 1,010 1,040 30,000
1987/04/04 1,070 1,070 1,000 1,010 36,000
1987/04/03 1,000 1,060 1,000 1,050 81,000
1987/04/02 970 980 960 970 152,000
1987/04/01 985 998 950 965 139,000
1987/03/31 1,000 1,000 985 991 70,000
1987/03/30 1,000 1,030 995 1,010 129,000
1987/03/28 1,040 1,060 1,000 1,000 83,000
1987/03/27 1,080 1,080 1,040 1,040 104,000
1987/03/26 1,020 1,070 995 1,020 244,000
1987/03/25 1,010 1,020 1,000 1,010 166,000
1987/03/24 1,030 1,050 1,020 1,020 109,000
1987/03/23 1,060 1,080 1,020 1,020 180,000
1987/03/20 1,060 1,100 1,040 1,040 81,000
1987/03/19 1,100 1,110 1,060 1,060 76,000
1987/03/18 1,100 1,130 1,050 1,090 165,000
1987/03/17 1,150 1,150 1,100 1,100 51,000
1987/03/16 1,210 1,240 1,160 1,210 72,000
1987/03/13 1,180 1,220 1,180 1,200 143,000
1987/03/12 1,280 1,280 1,160 1,160 273,000
1987/03/11 1,260 1,260 1,220 1,220 432,000
1987/03/10 1,080 1,120 1,080 1,120 310,000
1987/03/09 1,050 1,050 1,010 1,020 63,000
1987/03/07 1,010 1,030 1,000 1,030 41,000
1987/03/06 1,060 1,080 1,010 1,010 178,000
1987/03/05 1,120 1,120 1,050 1,050 84,000
1987/03/04 1,120 1,120 1,080 1,110 169,000
1987/03/03 1,030 1,050 1,020 1,020 127,000
1987/03/02 1,080 1,080 1,020 1,020 118,000
1987/02/28 1,000 1,090 999 1,090 211,000
1987/02/27 1,040 1,080 1,010 1,010 126,000
1987/02/26 1,030 1,100 1,010 1,020 232,000
1987/02/25 1,150 1,160 1,050 1,050 144,000
1987/02/24 1,200 1,220 1,110 1,140 137,000
1987/02/23 1,260 1,260 1,180 1,180 272,000
1987/02/20 1,200 1,290 1,190 1,210 511,000
1987/02/19 1,120 1,200 1,120 1,170 242,000
1987/02/18 1,240 1,240 1,100 1,100 146,000
1987/02/17 1,240 1,260 1,180 1,200 172,000
1987/02/16 1,150 1,260 1,150 1,220 391,000
1987/02/13 1,300 1,320 1,220 1,220 378,000
1987/02/12 1,380 1,400 1,330 1,350 451,000
1987/02/10 1,420 1,460 1,380 1,400 443,000
1987/02/09 1,530 1,590 1,430 1,480 1,164,000
1987/02/07 1,460 1,530 1,430 1,500 1,411,000
1987/02/06 1,330 1,490 1,280 1,440 2,040,000
1987/02/05 1,340 1,360 1,250 1,310 305,000
1987/02/04 1,300 1,370 1,230 1,340 760,000
1987/02/03 1,360 1,430 1,300 1,300 2,058,000
1987/02/02 1,160 1,300 1,150 1,300 2,020,000
1987/01/31 1,100 1,100 1,100 1,100 833,000
1987/01/30 995 1,020 990 999 1,255,000
1987/01/29 905 990 905 980 877,000
1987/01/28 886 915 870 910 238,000
1987/01/27 871 890 870 876 124,000
1987/01/26 900 915 870 870 146,000
1987/01/24 920 920 890 890 130,000
1987/01/23 930 940 900 915 199,000
1987/01/22 940 942 920 920 219,000
1987/01/21 930 950 924 935 412,000
1987/01/20 920 925 900 915 299,000
1987/01/19 925 930 890 920 280,000
1987/01/16 919 954 910 915 1,177,000
1987/01/14 850 904 849 900 701,000
1987/01/13 831 845 830 840 105,000
1987/01/12 850 860 830 830 93,000
1987/01/09 861 861 830 830 203,000
1987/01/08 875 879 850 851 342,000
1987/01/07 860 860 825 860 252,000
1987/01/06 867 900 850 850 868,000
1987/01/05 825 850 820 850 151,000

このページの先頭へ