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
1988/12/28 841 851 841 851 3,000
1988/12/27 841 841 841 841 4,000
1988/12/26 841 841 840 840 3,000
1988/12/24 840 840 840 840 3,000
1988/12/23 846 846 840 840 9,000
1988/12/22 840 847 840 847 16,000
1988/12/21 839 839 839 839 4,000
1988/12/20 854 865 850 865 31,000
1988/12/19 860 865 855 855 26,000
1988/12/16 855 860 850 851 20,000
1988/12/15 870 870 865 865 8,000
1988/12/14 864 870 860 865 27,000
1988/12/13 875 875 865 865 6,000
1988/12/12 880 880 870 870 11,000
1988/12/09 880 880 870 870 16,000
1988/12/08 870 875 855 875 47,000
1988/12/07 848 881 848 880 21,000
1988/12/06 879 879 858 858 29,000
1988/12/05 880 880 860 860 11,000
1988/12/03 875 880 873 880 45,000
1988/12/02 885 885 880 885 29,000
1988/12/01 880 885 860 885 38,000
1988/11/30 870 880 870 880 11,000
1988/11/29 890 890 870 890 59,000
1988/11/28 896 896 880 890 38,000
1988/11/26 891 900 886 886 6,000
1988/11/25 875 885 875 881 23,000
1988/11/24 860 883 860 865 132,000
1988/11/22 830 860 830 859 39,000
1988/11/21 825 840 820 820 22,000
1988/11/18 840 840 820 820 7,000
1988/11/17 840 840 840 840 9,000
1988/11/16 850 850 840 840 17,000
1988/11/15 855 855 850 850 5,000
1988/11/14 855 855 845 845 8,000
1988/11/11 855 860 855 859 26,000
1988/11/10 835 855 835 855 66,000
1988/11/09 820 830 820 830 16,000
1988/11/08 810 810 810 810 11,000
1988/11/07 825 825 820 820 6,000
1988/11/05 830 830 820 820 4,000
1988/11/04 845 845 845 845 2,000
1988/11/02 850 855 846 855 6,000
1988/11/01 860 860 844 850 10,000
1988/10/31 860 861 845 859 22,000
1988/10/29 850 860 850 860 11,000
1988/10/28 805 830 805 820 40,000
1988/10/27 810 810 800 805 8,000
1988/10/26 810 810 795 810 13,000
1988/10/25 808 810 800 800 10,000
1988/10/24 790 790 785 785 3,000
1988/10/22 800 800 790 790 4,000
1988/10/21 800 809 800 809 4,000
1988/10/20 800 800 790 790 7,000
1988/10/19 801 810 800 800 12,000
1988/10/18 820 820 810 810 27,000
1988/10/17 826 840 825 830 11,000
1988/10/14 825 825 825 825 1,000
1988/10/13 825 825 820 825 4,000
1988/10/12 826 830 825 825 7,000
1988/10/11 840 840 825 825 3,000
1988/10/07 840 840 840 840 1,000
1988/10/06 823 838 823 835 19,000
1988/10/05 812 812 811 811 5,000
1988/10/04 811 811 811 811 5,000
1988/10/03 801 801 801 801 11,000
1988/10/01 840 850 840 840 13,000
1988/09/30 850 850 850 850 7,000
1988/09/29 851 857 851 851 40,000
1988/09/27 0 0 0 0 0
1988/09/27 1 -> 1.08 分割
1988/09/26 839 839 798 800 148,000
1988/09/24 840 841 830 830 32,000
1988/09/22 860 861 840 840 25,000
1988/09/21 863 863 850 862 33,000
1988/09/20 885 885 860 860 91,000
1988/09/19 900 900 885 885 35,000
1988/09/16 891 895 890 890 17,000
1988/09/14 891 900 880 880 36,000
1988/09/13 896 896 890 890 18,000
1988/09/12 898 898 890 897 20,000
1988/09/09 881 892 881 892 20,000
1988/09/08 890 895 880 885 33,000
1988/09/07 880 890 880 880 61,000
1988/09/06 900 900 880 880 3,000
1988/09/05 910 910 910 910 2,000
1988/09/03 910 935 900 925 53,000
1988/09/02 880 890 870 890 48,000
1988/09/01 890 890 870 890 33,000
1988/08/31 895 895 890 890 16,000
1988/08/30 910 920 890 890 17,000
1988/08/29 915 917 915 917 16,000
1988/08/27 915 917 915 917 5,000
1988/08/26 919 920 915 915 20,000
1988/08/25 935 935 910 920 17,000
1988/08/24 933 935 930 935 37,000
1988/08/23 939 939 930 932 31,000
1988/08/22 931 949 931 949 5,000
1988/08/19 930 940 930 931 14,000
1988/08/18 940 950 930 940 20,000
1988/08/17 940 945 940 940 12,000
1988/08/16 940 940 940 940 7,000
1988/08/15 945 950 940 950 12,000
1988/08/12 941 950 940 950 6,000
1988/08/11 973 979 943 943 14,000
1988/08/10 990 990 970 970 3,000
1988/08/09 976 985 976 980 13,000
1988/08/08 949 955 949 955 23,000
1988/08/06 947 950 945 945 17,000
1988/08/05 945 950 940 941 16,000
1988/08/04 951 951 943 951 36,000
1988/08/03 951 951 950 950 13,000
1988/08/02 951 951 940 950 17,000
1988/08/01 950 956 950 956 5,000
1988/07/30 975 975 960 960 13,000
1988/07/29 980 980 968 975 13,000
1988/07/28 936 950 936 950 14,000
1988/07/27 951 951 930 933 15,000
1988/07/26 950 950 940 941 25,000
1988/07/25 970 970 955 955 8,000
1988/07/23 960 970 960 960 16,000
1988/07/22 970 971 970 970 16,000
1988/07/21 1,010 1,020 1,000 1,000 26,000
1988/07/20 1,000 1,020 1,000 1,010 36,000
1988/07/19 990 1,000 990 992 29,000
1988/07/18 982 991 982 991 24,000
1988/07/15 1,000 1,000 980 980 20,000
1988/07/14 973 985 973 980 31,000
1988/07/13 970 1,000 970 1,000 30,000
1988/07/12 1,000 1,020 980 980 32,000
1988/07/11 1,010 1,010 995 1,000 12,000
1988/07/08 965 980 965 980 28,000
1988/07/07 963 970 962 965 7,000
1988/07/06 965 970 960 965 34,000
1988/07/05 962 970 961 961 15,000
1988/07/04 960 970 959 960 17,000
1988/07/02 980 980 965 965 17,000
1988/07/01 960 990 960 970 38,000
1988/06/30 979 980 970 970 42,000
1988/06/29 980 982 980 980 32,000
1988/06/28 1,000 1,000 990 990 28,000
1988/06/27 1,010 1,010 1,000 1,000 21,000
1988/06/25 1,010 1,010 1,000 1,010 29,000
1988/06/24 1,010 1,020 1,000 1,010 57,000
1988/06/23 1,010 1,030 1,010 1,010 59,000
1988/06/22 1,010 1,030 1,010 1,010 24,000
1988/06/21 1,040 1,040 1,010 1,020 55,000
1988/06/20 1,050 1,050 1,040 1,040 14,000
1988/06/17 1,050 1,050 1,050 1,050 34,000
1988/06/16 1,060 1,060 1,050 1,050 25,000
1988/06/15 1,060 1,080 1,050 1,060 19,000
1988/06/14 1,050 1,060 1,040 1,050 54,000
1988/06/13 1,040 1,070 1,040 1,040 70,000
1988/06/10 1,050 1,050 1,040 1,040 43,000
1988/06/09 1,070 1,080 1,050 1,050 39,000
1988/06/08 1,080 1,090 1,070 1,090 43,000
1988/06/07 1,110 1,110 1,090 1,090 38,000
1988/06/06 1,080 1,100 1,080 1,090 42,000
1988/06/04 1,060 1,080 1,060 1,080 23,000
1988/06/03 1,070 1,070 1,050 1,060 61,000
1988/06/02 1,070 1,080 1,050 1,060 116,000
1988/06/01 1,110 1,110 1,070 1,080 30,000
1988/05/31 1,110 1,130 1,070 1,070 69,000
1988/05/30 1,090 1,100 1,070 1,100 77,000
1988/05/28 1,090 1,090 1,070 1,070 25,000
1988/05/27 1,100 1,120 1,100 1,120 29,000
1988/05/26 1,110 1,110 1,100 1,110 58,000
1988/05/25 1,120 1,140 1,100 1,110 112,000
1988/05/24 1,120 1,150 1,120 1,140 66,000
1988/05/23 1,140 1,140 1,130 1,140 39,000
1988/05/20 1,120 1,140 1,110 1,140 41,000
1988/05/19 1,160 1,160 1,100 1,110 52,000
1988/05/18 1,170 1,180 1,160 1,180 87,000
1988/05/17 1,160 1,180 1,150 1,170 129,000
1988/05/16 1,150 1,160 1,140 1,160 122,000
1988/05/13 1,100 1,150 1,100 1,150 119,000
1988/05/12 1,090 1,110 1,090 1,100 46,000
1988/05/11 1,090 1,130 1,080 1,120 56,000
1988/05/10 1,090 1,090 1,070 1,070 34,000
1988/05/09 1,090 1,100 1,080 1,090 40,000
1988/05/07 1,080 1,090 1,050 1,080 22,000
1988/05/06 1,080 1,100 1,080 1,080 39,000
1988/05/02 1,110 1,120 1,100 1,100 32,000
1988/04/30 1,130 1,130 1,110 1,120 16,000
1988/04/28 1,080 1,130 1,080 1,130 99,000
1988/04/27 1,060 1,090 1,050 1,070 89,000
1988/04/26 1,080 1,090 1,060 1,060 36,000
1988/04/25 1,060 1,060 1,050 1,060 40,000
1988/04/23 1,060 1,060 1,050 1,050 32,000
1988/04/22 1,060 1,090 1,060 1,060 30,000
1988/04/21 1,080 1,090 1,050 1,050 53,000
1988/04/20 1,100 1,100 1,050 1,070 45,000
1988/04/19 1,080 1,100 1,080 1,080 47,000
1988/04/18 1,090 1,100 1,080 1,080 21,000
1988/04/15 1,090 1,100 1,080 1,080 41,000
1988/04/14 1,140 1,140 1,120 1,120 33,000
1988/04/13 1,110 1,140 1,110 1,140 46,000
1988/04/12 1,090 1,110 1,090 1,110 21,000
1988/04/11 1,090 1,090 1,080 1,090 33,000
1988/04/08 1,090 1,090 1,070 1,080 27,000
1988/04/07 1,090 1,110 1,090 1,090 29,000
1988/04/06 1,110 1,110 1,080 1,090 46,000
1988/04/05 1,080 1,090 1,080 1,090 17,000
1988/04/04 1,080 1,100 1,070 1,070 33,000
1988/04/02 1,080 1,120 1,080 1,090 26,000
1988/04/01 1,070 1,120 1,070 1,100 29,000
1988/03/31 1,080 1,150 1,050 1,150 59,000
1988/03/30 1,080 1,100 1,060 1,080 56,000
1988/03/29 1,110 1,120 1,060 1,080 65,000
1988/03/28 1,120 1,140 1,100 1,100 43,000
1988/03/26 1,060 1,070 1,020 1,020 105,000
1988/03/25 1,100 1,110 1,080 1,100 61,000
1988/03/24 1,140 1,180 1,140 1,160 15,000
1988/03/23 1,160 1,170 1,150 1,160 68,000
1988/03/22 1,170 1,180 1,150 1,170 35,000
1988/03/18 1,100 1,180 1,100 1,180 132,000
1988/03/17 1,090 1,100 1,070 1,100 56,000
1988/03/16 1,100 1,120 1,070 1,090 64,000
1988/03/15 1,110 1,120 1,100 1,120 26,000
1988/03/14 1,100 1,110 1,080 1,110 44,000
1988/03/11 1,140 1,140 1,110 1,120 54,000
1988/03/10 1,160 1,160 1,100 1,140 72,000
1988/03/09 1,090 1,130 1,090 1,130 91,000
1988/03/08 1,140 1,140 1,090 1,130 198,000
1988/03/07 1,140 1,160 1,130 1,140 113,000
1988/03/05 1,160 1,180 1,140 1,140 41,000
1988/03/04 1,190 1,190 1,150 1,150 94,000
1988/03/03 1,190 1,190 1,160 1,170 76,000
1988/03/02 1,200 1,200 1,170 1,180 132,000
1988/03/01 1,260 1,260 1,160 1,160 332,000
1988/02/29 1,280 1,280 1,200 1,240 266,000
1988/02/27 1,240 1,280 1,230 1,280 582,000
1988/02/26 1,180 1,240 1,160 1,200 1,241,000
1988/02/25 1,130 1,180 1,130 1,180 576,000
1988/02/24 1,140 1,150 1,110 1,110 259,000
1988/02/23 1,100 1,180 1,100 1,140 974,000
1988/02/22 1,040 1,100 1,030 1,100 241,000
1988/02/19 1,040 1,050 1,010 1,030 124,000
1988/02/18 1,030 1,050 1,020 1,020 108,000
1988/02/17 1,020 1,050 1,010 1,020 37,000
1988/02/16 1,050 1,050 1,010 1,010 132,000
1988/02/15 1,030 1,050 1,010 1,050 78,000
1988/02/12 1,060 1,060 1,020 1,020 57,000
1988/02/10 1,060 1,060 1,050 1,050 42,000
1988/02/09 1,060 1,060 1,040 1,040 60,000
1988/02/08 1,080 1,080 1,050 1,050 53,000
1988/02/06 1,030 1,080 1,030 1,070 59,000
1988/02/05 1,040 1,070 1,030 1,050 46,000
1988/02/04 1,020 1,060 1,000 1,050 117,000
1988/02/03 1,070 1,070 1,040 1,060 123,000
1988/02/02 1,100 1,100 1,050 1,070 243,000
1988/02/01 1,060 1,130 1,060 1,100 594,000
1988/01/30 1,050 1,060 1,030 1,040 268,000
1988/01/29 1,000 1,050 1,000 1,000 481,000
1988/01/28 920 960 920 960 151,000
1988/01/27 940 940 905 920 77,000
1988/01/26 882 950 882 950 117,000
1988/01/25 889 900 880 892 71,000
1988/01/23 880 884 880 880 33,000
1988/01/22 890 890 870 875 67,000
1988/01/21 860 892 860 891 82,000
1988/01/20 853 853 820 840 26,000
1988/01/19 861 861 850 855 25,000
1988/01/18 851 870 851 859 15,000
1988/01/14 826 827 811 825 26,000
1988/01/13 825 826 825 825 18,000
1988/01/12 825 825 810 820 21,000
1988/01/11 855 855 855 855 23,000
1988/01/08 860 869 851 854 15,000
1988/01/07 851 855 845 855 21,000
1988/01/06 841 850 840 849 21,000
1988/01/05 800 810 800 801 24,000
1988/01/04 781 782 770 780 14,000

このページの先頭へ