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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,120 | 1,140 | 1,110 | 1,140 | 80,000 |
| 1989/12/28 | 1,130 | 1,150 | 1,100 | 1,120 | 63,000 |
| 1989/12/27 | 1,080 | 1,160 | 1,080 | 1,150 | 127,000 |
| 1989/12/26 | 1,100 | 1,110 | 1,090 | 1,090 | 86,000 |
| 1989/12/25 | 1,110 | 1,110 | 1,090 | 1,110 | 98,000 |
| 1989/12/22 | 1,150 | 1,150 | 1,110 | 1,110 | 199,000 |
| 1989/12/21 | 1,170 | 1,170 | 1,120 | 1,140 | 336,000 |
| 1989/12/20 | 1,150 | 1,170 | 1,140 | 1,160 | 1,031,000 |
| 1989/12/19 | 1,110 | 1,140 | 1,100 | 1,120 | 378,000 |
| 1989/12/18 | 1,080 | 1,120 | 1,070 | 1,100 | 278,000 |
| 1989/12/15 | 1,080 | 1,090 | 1,070 | 1,080 | 28,000 |
| 1989/12/14 | 1,090 | 1,090 | 1,070 | 1,070 | 35,000 |
| 1989/12/13 | 1,090 | 1,100 | 1,080 | 1,100 | 39,000 |
| 1989/12/12 | 1,090 | 1,100 | 1,080 | 1,090 | 96,000 |
| 1989/12/11 | 1,090 | 1,100 | 1,080 | 1,100 | 43,000 |
| 1989/12/08 | 1,100 | 1,100 | 1,080 | 1,080 | 69,000 |
| 1989/12/07 | 1,090 | 1,100 | 1,090 | 1,100 | 72,000 |
| 1989/12/06 | 1,070 | 1,110 | 1,050 | 1,080 | 93,000 |
| 1989/12/05 | 1,050 | 1,060 | 1,050 | 1,050 | 52,000 |
| 1989/12/04 | 1,040 | 1,060 | 1,030 | 1,050 | 61,000 |
| 1989/12/01 | 1,040 | 1,040 | 1,020 | 1,040 | 74,000 |
| 1989/11/30 | 1,040 | 1,040 | 1,030 | 1,040 | 45,000 |
| 1989/11/29 | 1,050 | 1,050 | 1,040 | 1,050 | 47,000 |
| 1989/11/28 | 1,050 | 1,060 | 1,030 | 1,040 | 115,000 |
| 1989/11/27 | 1,050 | 1,050 | 1,040 | 1,040 | 40,000 |
| 1989/11/24 | 1,050 | 1,060 | 1,040 | 1,060 | 38,000 |
| 1989/11/22 | 1,040 | 1,040 | 1,020 | 1,040 | 51,000 |
| 1989/11/21 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 |
| 1989/11/20 | 1,040 | 1,050 | 1,040 | 1,050 | 86,000 |
| 1989/11/17 | 1,040 | 1,040 | 1,020 | 1,040 | 27,000 |
| 1989/11/16 | 1,030 | 1,040 | 1,020 | 1,040 | 32,000 |
| 1989/11/15 | 1,050 | 1,050 | 1,000 | 1,040 | 95,000 |
| 1989/11/14 | 1,050 | 1,050 | 1,040 | 1,040 | 20,000 |
| 1989/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 |
| 1989/11/10 | 1,040 | 1,060 | 1,040 | 1,050 | 25,000 |
| 1989/11/09 | 1,040 | 1,050 | 1,030 | 1,040 | 45,000 |
| 1989/11/08 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1989/11/07 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1989/11/06 | 1,060 | 1,080 | 1,060 | 1,060 | 21,000 |
| 1989/11/02 | 1,050 | 1,080 | 1,050 | 1,080 | 29,000 |
| 1989/11/01 | 1,050 | 1,070 | 1,040 | 1,040 | 53,000 |
| 1989/10/31 | 1,070 | 1,070 | 1,050 | 1,060 | 5,000 |
| 1989/10/30 | 1,090 | 1,090 | 1,040 | 1,050 | 40,000 |
| 1989/10/27 | 1,090 | 1,100 | 1,080 | 1,100 | 35,000 |
| 1989/10/26 | 1,120 | 1,120 | 1,080 | 1,090 | 46,000 |
| 1989/10/25 | 1,150 | 1,150 | 1,100 | 1,100 | 110,000 |
| 1989/10/24 | 1,150 | 1,160 | 1,130 | 1,160 | 232,000 |
| 1989/10/23 | 1,130 | 1,160 | 1,100 | 1,160 | 687,000 |
| 1989/10/20 | 1,080 | 1,110 | 1,080 | 1,110 | 208,000 |
| 1989/10/19 | 1,070 | 1,090 | 1,070 | 1,070 | 76,000 |
| 1989/10/18 | 1,050 | 1,100 | 1,050 | 1,070 | 98,000 |
| 1989/10/17 | 1,040 | 1,090 | 1,040 | 1,050 | 36,000 |
| 1989/10/16 | 1,050 | 1,060 | 1,040 | 1,040 | 63,000 |
| 1989/10/13 | 1,080 | 1,080 | 1,060 | 1,060 | 58,000 |
| 1989/10/12 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 |
| 1989/10/11 | 1,130 | 1,130 | 1,080 | 1,080 | 216,000 |
| 1989/10/09 | 1,110 | 1,130 | 1,110 | 1,130 | 410,000 |
| 1989/10/06 | 1,110 | 1,110 | 1,080 | 1,100 | 253,000 |
| 1989/10/05 | 1,120 | 1,140 | 1,020 | 1,020 | 669,000 |
| 1989/10/04 | 1,050 | 1,110 | 1,050 | 1,100 | 395,000 |
| 1989/10/03 | 1,030 | 1,050 | 1,030 | 1,050 | 54,000 |
| 1989/10/02 | 1,020 | 1,030 | 1,020 | 1,030 | 55,000 |
| 1989/09/29 | 1,020 | 1,020 | 1,020 | 1,020 | 43,000 |
| 1989/09/28 | 1,020 | 1,020 | 1,000 | 1,020 | 50,000 |
| 1989/09/27 | 1,040 | 1,040 | 1,010 | 1,020 | 18,000 |
| 1989/09/26 | 1,000 | 1,050 | 1,000 | 1,040 | 27,000 |
| 1989/09/25 | 1,000 | 1,000 | 991 | 992 | 142,000 |
| 1989/09/22 | 1,010 | 1,020 | 1,010 | 1,020 | 45,000 |
| 1989/09/21 | 1,030 | 1,030 | 1,010 | 1,020 | 46,000 |
| 1989/09/20 | 1,020 | 1,040 | 1,020 | 1,030 | 24,000 |
| 1989/09/19 | 1,040 | 1,040 | 1,020 | 1,040 | 43,000 |
| 1989/09/18 | 1,040 | 1,050 | 1,010 | 1,020 | 15,000 |
| 1989/09/14 | 1,050 | 1,050 | 1,030 | 1,030 | 34,000 |
| 1989/09/13 | 1,040 | 1,050 | 1,030 | 1,050 | 44,000 |
| 1989/09/12 | 1,050 | 1,050 | 1,030 | 1,030 | 37,000 |
| 1989/09/11 | 1,030 | 1,070 | 1,030 | 1,040 | 127,000 |
| 1989/09/08 | 1,030 | 1,030 | 1,000 | 1,000 | 68,000 |
| 1989/09/07 | 1,030 | 1,040 | 1,010 | 1,010 | 43,000 |
| 1989/09/06 | 1,050 | 1,050 | 1,030 | 1,050 | 36,000 |
| 1989/09/05 | 1,050 | 1,060 | 1,030 | 1,030 | 117,000 |
| 1989/09/04 | 1,050 | 1,060 | 1,040 | 1,050 | 55,000 |
| 1989/09/01 | 1,040 | 1,060 | 1,040 | 1,060 | 60,000 |
| 1989/08/31 | 1,060 | 1,070 | 1,040 | 1,040 | 51,000 |
| 1989/08/30 | 1,070 | 1,070 | 1,050 | 1,070 | 54,000 |
| 1989/08/29 | 1,050 | 1,060 | 1,050 | 1,050 | 63,000 |
| 1989/08/28 | 1,070 | 1,080 | 1,050 | 1,060 | 107,000 |
| 1989/08/25 | 1,050 | 1,070 | 1,030 | 1,070 | 264,000 |
| 1989/08/24 | 1,060 | 1,070 | 1,020 | 1,040 | 363,000 |
| 1989/08/23 | 1,040 | 1,070 | 1,040 | 1,060 | 161,000 |
| 1989/08/22 | 1,030 | 1,060 | 1,030 | 1,060 | 87,000 |
| 1989/08/21 | 1,010 | 1,030 | 1,010 | 1,030 | 20,000 |
| 1989/08/18 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1989/08/17 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1989/08/16 | 1,000 | 1,020 | 983 | 1,000 | 35,000 |
| 1989/08/15 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1989/08/14 | 1,000 | 1,010 | 1,000 | 1,000 | 23,000 |
| 1989/08/11 | 1,010 | 1,020 | 1,000 | 1,020 | 14,000 |
| 1989/08/10 | 1,030 | 1,030 | 1,010 | 1,010 | 35,000 |
| 1989/08/09 | 1,030 | 1,040 | 1,010 | 1,010 | 9,000 |
| 1989/08/08 | 1,030 | 1,030 | 1,010 | 1,010 | 21,000 |
| 1989/08/07 | 1,020 | 1,030 | 1,020 | 1,030 | 30,000 |
| 1989/08/04 | 1,010 | 1,030 | 1,010 | 1,020 | 17,000 |
| 1989/08/03 | 1,030 | 1,040 | 1,000 | 1,010 | 39,000 |
| 1989/08/02 | 1,050 | 1,060 | 1,030 | 1,040 | 32,000 |
| 1989/08/01 | 1,050 | 1,060 | 1,040 | 1,050 | 49,000 |
| 1989/07/31 | 1,040 | 1,050 | 1,040 | 1,050 | 27,000 |
| 1989/07/28 | 1,060 | 1,060 | 1,050 | 1,060 | 31,000 |
| 1989/07/27 | 1,040 | 1,060 | 1,040 | 1,060 | 48,000 |
| 1989/07/26 | 1,040 | 1,050 | 1,020 | 1,030 | 58,000 |
| 1989/07/25 | 1,030 | 1,050 | 1,030 | 1,040 | 50,000 |
| 1989/07/24 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 |
| 1989/07/21 | 1,040 | 1,040 | 1,010 | 1,020 | 31,000 |
| 1989/07/20 | 1,020 | 1,030 | 1,010 | 1,020 | 62,000 |
| 1989/07/19 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1989/07/18 | 1,030 | 1,030 | 1,000 | 1,000 | 41,000 |
| 1989/07/17 | 1,040 | 1,040 | 1,030 | 1,030 | 14,000 |
| 1989/07/14 | 1,030 | 1,030 | 1,010 | 1,030 | 21,000 |
| 1989/07/13 | 1,030 | 1,030 | 1,010 | 1,030 | 27,000 |
| 1989/07/12 | 1,030 | 1,050 | 1,030 | 1,030 | 71,000 |
| 1989/07/11 | 1,020 | 1,040 | 1,020 | 1,020 | 43,000 |
| 1989/07/10 | 1,020 | 1,040 | 1,020 | 1,040 | 37,000 |
| 1989/07/07 | 1,040 | 1,040 | 1,010 | 1,010 | 41,000 |
| 1989/07/06 | 1,030 | 1,050 | 1,030 | 1,030 | 51,000 |
| 1989/07/05 | 1,030 | 1,050 | 1,030 | 1,030 | 91,000 |
| 1989/07/04 | 1,030 | 1,040 | 1,020 | 1,040 | 120,000 |
| 1989/07/03 | 1,030 | 1,040 | 1,000 | 1,040 | 148,000 |
| 1989/06/30 | 1,070 | 1,070 | 1,030 | 1,050 | 205,000 |
| 1989/06/29 | 1,120 | 1,120 | 1,060 | 1,070 | 559,000 |
| 1989/06/28 | 1,080 | 1,140 | 1,040 | 1,120 | 3,423,000 |
| 1989/06/27 | 1,030 | 1,040 | 1,020 | 1,040 | 410,000 |
| 1989/06/26 | 1,030 | 1,040 | 1,020 | 1,030 | 179,000 |
| 1989/06/23 | 1,010 | 1,030 | 1,000 | 1,020 | 257,000 |
| 1989/06/22 | 1,010 | 1,010 | 995 | 1,010 | 94,000 |
| 1989/06/21 | 1,010 | 1,010 | 995 | 1,010 | 120,000 |
| 1989/06/20 | 1,010 | 1,010 | 995 | 1,000 | 66,000 |
| 1989/06/19 | 980 | 1,000 | 977 | 1,000 | 18,000 |
| 1989/06/16 | 982 | 982 | 970 | 975 | 29,000 |
| 1989/06/15 | 995 | 1,000 | 980 | 980 | 26,000 |
| 1989/06/14 | 1,000 | 1,010 | 985 | 985 | 22,000 |
| 1989/06/13 | 1,010 | 1,010 | 985 | 985 | 38,000 |
| 1989/06/12 | 1,020 | 1,020 | 995 | 996 | 59,000 |
| 1989/06/09 | 1,010 | 1,010 | 998 | 1,010 | 94,000 |
| 1989/06/08 | 1,010 | 1,020 | 997 | 1,000 | 73,000 |
| 1989/06/07 | 1,010 | 1,020 | 998 | 1,010 | 36,000 |
| 1989/06/06 | 1,020 | 1,020 | 995 | 997 | 67,000 |
| 1989/06/05 | 1,020 | 1,020 | 1,000 | 1,010 | 93,000 |
| 1989/06/02 | 1,010 | 1,030 | 998 | 998 | 222,000 |
| 1989/06/01 | 1,000 | 1,050 | 997 | 997 | 262,000 |
| 1989/05/31 | 975 | 990 | 971 | 982 | 66,000 |
| 1989/05/30 | 970 | 971 | 968 | 971 | 26,000 |
| 1989/05/29 | 970 | 970 | 970 | 970 | 21,000 |
| 1989/05/26 | 965 | 970 | 965 | 970 | 11,000 |
| 1989/05/25 | 979 | 979 | 975 | 975 | 3,000 |
| 1989/05/24 | 980 | 980 | 965 | 980 | 45,000 |
| 1989/05/23 | 970 | 971 | 960 | 971 | 54,000 |
| 1989/05/22 | 965 | 970 | 950 | 970 | 15,000 |
| 1989/05/19 | 970 | 975 | 969 | 970 | 11,000 |
| 1989/05/18 | 975 | 977 | 971 | 971 | 10,000 |
| 1989/05/17 | 961 | 975 | 960 | 975 | 15,000 |
| 1989/05/16 | 974 | 974 | 966 | 966 | 7,000 |
| 1989/05/15 | 973 | 974 | 970 | 970 | 21,000 |
| 1989/05/12 | 975 | 980 | 973 | 974 | 21,000 |
| 1989/05/11 | 979 | 980 | 966 | 975 | 31,000 |
| 1989/05/10 | 988 | 988 | 980 | 985 | 41,000 |
| 1989/05/09 | 998 | 998 | 987 | 987 | 49,000 |
| 1989/05/08 | 1,000 | 1,010 | 990 | 995 | 114,000 |
| 1989/05/02 | 985 | 1,000 | 985 | 1,000 | 137,000 |
| 1989/05/01 | 965 | 1,010 | 965 | 1,000 | 134,000 |
| 1989/04/28 | 965 | 965 | 958 | 965 | 63,000 |
| 1989/04/27 | 950 | 967 | 950 | 965 | 97,000 |
| 1989/04/26 | 934 | 950 | 934 | 950 | 83,000 |
| 1989/04/25 | 934 | 935 | 930 | 935 | 31,000 |
| 1989/04/24 | 940 | 940 | 925 | 940 | 40,000 |
| 1989/04/21 | 921 | 940 | 920 | 930 | 30,000 |
| 1989/04/20 | 921 | 930 | 920 | 930 | 34,000 |
| 1989/04/19 | 930 | 935 | 920 | 920 | 23,000 |
| 1989/04/18 | 931 | 935 | 930 | 930 | 52,000 |
| 1989/04/17 | 945 | 945 | 945 | 945 | 7,000 |
| 1989/04/14 | 921 | 921 | 915 | 915 | 14,000 |
| 1989/04/13 | 930 | 935 | 930 | 930 | 36,000 |
| 1989/04/12 | 921 | 931 | 920 | 930 | 13,000 |
| 1989/04/11 | 930 | 930 | 920 | 920 | 7,000 |
| 1989/04/10 | 939 | 960 | 939 | 950 | 26,000 |
| 1989/04/07 | 915 | 940 | 915 | 940 | 55,000 |
| 1989/04/06 | 910 | 930 | 910 | 915 | 25,000 |
| 1989/04/05 | 891 | 910 | 891 | 910 | 8,000 |
| 1989/04/04 | 890 | 890 | 890 | 890 | 6,000 |
| 1989/04/03 | 918 | 918 | 910 | 910 | 36,000 |
| 1989/03/31 | 891 | 908 | 885 | 908 | 79,000 |
| 1989/03/30 | 880 | 890 | 880 | 890 | 29,000 |
| 1989/03/28 | 860 | 860 | 850 | 860 | 41,000 |
| 1989/03/27 | 870 | 870 | 856 | 856 | 18,000 |
| 1989/03/24 | 861 | 861 | 855 | 860 | 24,000 |
| 1989/03/23 | 850 | 861 | 850 | 853 | 21,000 |
| 1989/03/22 | 880 | 880 | 870 | 870 | 16,000 |
| 1989/03/20 | 898 | 900 | 890 | 900 | 11,000 |
| 1989/03/17 | 903 | 909 | 898 | 898 | 40,000 |
| 1989/03/16 | 920 | 920 | 901 | 906 | 15,000 |
| 1989/03/15 | 930 | 930 | 920 | 920 | 6,000 |
| 1989/03/14 | 920 | 940 | 920 | 920 | 6,000 |
| 1989/03/13 | 950 | 950 | 930 | 930 | 6,000 |
| 1989/03/10 | 910 | 950 | 910 | 950 | 34,000 |
| 1989/03/09 | 911 | 920 | 910 | 920 | 17,000 |
| 1989/03/08 | 921 | 925 | 911 | 911 | 11,000 |
| 1989/03/07 | 925 | 925 | 905 | 905 | 13,000 |
| 1989/03/06 | 920 | 924 | 919 | 924 | 7,000 |
| 1989/03/03 | 921 | 921 | 920 | 920 | 6,000 |
| 1989/03/02 | 936 | 936 | 921 | 921 | 15,000 |
| 1989/03/01 | 925 | 934 | 925 | 933 | 12,000 |
| 1989/02/28 | 970 | 970 | 945 | 945 | 15,000 |
| 1989/02/27 | 964 | 970 | 960 | 970 | 37,000 |
| 1989/02/23 | 949 | 969 | 949 | 968 | 43,000 |
| 1989/02/22 | 949 | 949 | 930 | 930 | 19,000 |
| 1989/02/21 | 955 | 960 | 954 | 960 | 32,000 |
| 1989/02/20 | 958 | 958 | 945 | 945 | 8,000 |
| 1989/02/17 | 949 | 949 | 938 | 938 | 13,000 |
| 1989/02/16 | 980 | 980 | 951 | 951 | 29,000 |
| 1989/02/15 | 980 | 985 | 970 | 970 | 107,000 |
| 1989/02/14 | 960 | 980 | 960 | 965 | 84,000 |
| 1989/02/13 | 920 | 951 | 920 | 951 | 74,000 |
| 1989/02/10 | 941 | 944 | 925 | 930 | 25,000 |
| 1989/02/09 | 931 | 945 | 931 | 940 | 14,000 |
| 1989/02/08 | 950 | 950 | 925 | 925 | 30,000 |
| 1989/02/07 | 951 | 960 | 950 | 950 | 19,000 |
| 1989/02/06 | 966 | 970 | 960 | 961 | 37,000 |
| 1989/02/03 | 947 | 950 | 947 | 950 | 35,000 |
| 1989/02/02 | 940 | 940 | 938 | 938 | 8,000 |
| 1989/02/01 | 938 | 940 | 930 | 940 | 19,000 |
| 1989/01/31 | 930 | 945 | 925 | 929 | 45,000 |
| 1989/01/30 | 945 | 945 | 925 | 925 | 22,000 |
| 1989/01/28 | 939 | 945 | 939 | 945 | 6,000 |
| 1989/01/27 | 937 | 950 | 937 | 949 | 38,000 |
| 1989/01/26 | 953 | 953 | 950 | 950 | 8,000 |
| 1989/01/25 | 960 | 960 | 951 | 953 | 17,000 |
| 1989/01/24 | 951 | 965 | 946 | 951 | 29,000 |
| 1989/01/23 | 989 | 996 | 951 | 951 | 53,000 |
| 1989/01/20 | 935 | 1,000 | 935 | 989 | 138,000 |
| 1989/01/19 | 920 | 939 | 920 | 930 | 78,000 |
| 1989/01/18 | 888 | 900 | 888 | 900 | 48,000 |
| 1989/01/17 | 885 | 888 | 875 | 888 | 61,000 |
| 1989/01/13 | 875 | 880 | 870 | 870 | 43,000 |
| 1989/01/12 | 850 | 880 | 840 | 860 | 71,000 |
| 1989/01/11 | 860 | 870 | 850 | 860 | 22,000 |
| 1989/01/10 | 840 | 850 | 835 | 850 | 20,000 |
| 1989/01/09 | 840 | 840 | 815 | 830 | 10,000 |
| 1989/01/06 | 850 | 850 | 840 | 840 | 4,000 |
| 1989/01/05 | 851 | 852 | 840 | 840 | 23,000 |
| 1989/01/04 | 861 | 861 | 851 | 851 | 8,000 |