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 |
|---|---|---|---|---|---|
| 1991/12/30 | 705 | 715 | 705 | 710 | 21,000 |
| 1991/12/27 | 711 | 712 | 695 | 695 | 42,000 |
| 1991/12/26 | 722 | 730 | 710 | 710 | 13,000 |
| 1991/12/25 | 700 | 730 | 685 | 730 | 44,000 |
| 1991/12/24 | 719 | 723 | 685 | 695 | 77,000 |
| 1991/12/20 | 731 | 731 | 705 | 708 | 42,000 |
| 1991/12/19 | 753 | 753 | 730 | 730 | 64,000 |
| 1991/12/18 | 770 | 770 | 760 | 760 | 24,000 |
| 1991/12/17 | 775 | 775 | 770 | 770 | 81,000 |
| 1991/12/16 | 770 | 775 | 740 | 775 | 66,000 |
| 1991/12/13 | 771 | 790 | 770 | 770 | 76,000 |
| 1991/12/12 | 745 | 770 | 740 | 770 | 14,000 |
| 1991/12/11 | 741 | 747 | 715 | 730 | 100,000 |
| 1991/12/10 | 768 | 768 | 745 | 750 | 77,000 |
| 1991/12/09 | 769 | 769 | 768 | 769 | 18,000 |
| 1991/12/06 | 768 | 768 | 755 | 760 | 46,000 |
| 1991/12/05 | 779 | 779 | 765 | 770 | 24,000 |
| 1991/12/04 | 765 | 780 | 760 | 779 | 66,000 |
| 1991/12/03 | 740 | 755 | 735 | 745 | 78,000 |
| 1991/12/02 | 740 | 750 | 735 | 750 | 108,000 |
| 1991/11/29 | 775 | 775 | 750 | 750 | 221,000 |
| 1991/11/28 | 790 | 792 | 755 | 780 | 114,000 |
| 1991/11/27 | 814 | 815 | 790 | 792 | 122,000 |
| 1991/11/26 | 811 | 820 | 811 | 812 | 48,000 |
| 1991/11/25 | 830 | 830 | 820 | 821 | 34,000 |
| 1991/11/22 | 795 | 830 | 790 | 830 | 328,000 |
| 1991/11/21 | 820 | 825 | 785 | 805 | 171,000 |
| 1991/11/20 | 839 | 839 | 819 | 825 | 59,000 |
| 1991/11/19 | 845 | 850 | 841 | 841 | 86,000 |
| 1991/11/18 | 824 | 841 | 824 | 840 | 65,000 |
| 1991/11/15 | 870 | 873 | 851 | 852 | 85,000 |
| 1991/11/14 | 897 | 897 | 890 | 890 | 64,000 |
| 1991/11/13 | 930 | 930 | 907 | 907 | 29,000 |
| 1991/11/12 | 902 | 920 | 900 | 920 | 21,000 |
| 1991/11/11 | 900 | 911 | 890 | 890 | 42,000 |
| 1991/11/08 | 925 | 930 | 920 | 920 | 69,000 |
| 1991/11/07 | 935 | 935 | 925 | 925 | 56,000 |
| 1991/11/06 | 945 | 945 | 935 | 935 | 39,000 |
| 1991/11/05 | 956 | 956 | 940 | 956 | 66,000 |
| 1991/11/01 | 960 | 965 | 946 | 946 | 167,000 |
| 1991/10/31 | 955 | 980 | 950 | 960 | 148,000 |
| 1991/10/30 | 941 | 955 | 941 | 945 | 125,000 |
| 1991/10/29 | 920 | 941 | 919 | 940 | 84,000 |
| 1991/10/28 | 925 | 925 | 921 | 923 | 55,000 |
| 1991/10/25 | 918 | 935 | 918 | 925 | 86,000 |
| 1991/10/24 | 925 | 935 | 918 | 920 | 195,000 |
| 1991/10/23 | 926 | 926 | 925 | 925 | 109,000 |
| 1991/10/22 | 937 | 938 | 926 | 930 | 43,000 |
| 1991/10/21 | 926 | 938 | 926 | 927 | 118,000 |
| 1991/10/18 | 935 | 942 | 932 | 942 | 37,000 |
| 1991/10/17 | 940 | 945 | 935 | 945 | 90,000 |
| 1991/10/16 | 926 | 935 | 925 | 935 | 73,000 |
| 1991/10/15 | 932 | 935 | 921 | 921 | 53,000 |
| 1991/10/14 | 934 | 945 | 931 | 931 | 78,000 |
| 1991/10/11 | 951 | 951 | 930 | 938 | 48,000 |
| 1991/10/09 | 965 | 968 | 951 | 951 | 78,000 |
| 1991/10/08 | 981 | 981 | 961 | 980 | 59,000 |
| 1991/10/07 | 985 | 985 | 977 | 985 | 46,000 |
| 1991/10/04 | 990 | 998 | 986 | 989 | 296,000 |
| 1991/10/03 | 956 | 960 | 950 | 960 | 45,000 |
| 1991/10/02 | 955 | 960 | 950 | 950 | 74,000 |
| 1991/10/01 | 940 | 950 | 940 | 950 | 54,000 |
| 1991/09/30 | 950 | 951 | 950 | 950 | 37,000 |
| 1991/09/27 | 945 | 955 | 940 | 950 | 73,000 |
| 1991/09/26 | 931 | 946 | 931 | 945 | 149,000 |
| 1991/09/25 | 955 | 960 | 931 | 931 | 57,000 |
| 1991/09/24 | 953 | 955 | 951 | 951 | 72,000 |
| 1991/09/20 | 957 | 960 | 953 | 955 | 88,000 |
| 1991/09/19 | 975 | 985 | 957 | 957 | 83,000 |
| 1991/09/18 | 1,010 | 1,010 | 975 | 985 | 61,000 |
| 1991/09/17 | 1,010 | 1,010 | 1,000 | 1,010 | 104,000 |
| 1991/09/13 | 970 | 999 | 970 | 972 | 175,000 |
| 1991/09/12 | 962 | 980 | 962 | 971 | 64,000 |
| 1991/09/11 | 975 | 976 | 956 | 969 | 42,000 |
| 1991/09/10 | 980 | 985 | 977 | 981 | 15,000 |
| 1991/09/09 | 970 | 990 | 970 | 985 | 40,000 |
| 1991/09/06 | 971 | 981 | 961 | 970 | 86,000 |
| 1991/09/05 | 980 | 980 | 961 | 961 | 41,000 |
| 1991/09/04 | 991 | 991 | 980 | 980 | 35,000 |
| 1991/09/03 | 1,020 | 1,020 | 990 | 990 | 22,000 |
| 1991/09/02 | 960 | 990 | 960 | 990 | 15,000 |
| 1991/08/30 | 955 | 985 | 955 | 960 | 32,000 |
| 1991/08/29 | 930 | 955 | 930 | 955 | 16,000 |
| 1991/08/28 | 940 | 950 | 924 | 930 | 46,000 |
| 1991/08/27 | 940 | 970 | 940 | 950 | 66,000 |
| 1991/08/26 | 990 | 990 | 940 | 942 | 46,000 |
| 1991/08/23 | 1,000 | 1,010 | 991 | 991 | 31,000 |
| 1991/08/22 | 1,030 | 1,030 | 1,010 | 1,030 | 45,000 |
| 1991/08/21 | 978 | 1,000 | 970 | 996 | 71,000 |
| 1991/08/20 | 970 | 980 | 930 | 980 | 105,000 |
| 1991/08/19 | 1,060 | 1,060 | 989 | 990 | 77,000 |
| 1991/08/16 | 1,070 | 1,070 | 1,060 | 1,060 | 44,000 |
| 1991/08/15 | 1,080 | 1,080 | 1,070 | 1,070 | 23,000 |
| 1991/08/14 | 1,060 | 1,070 | 1,060 | 1,070 | 62,000 |
| 1991/08/13 | 1,070 | 1,070 | 1,060 | 1,070 | 41,000 |
| 1991/08/12 | 1,110 | 1,110 | 1,070 | 1,080 | 55,000 |
| 1991/08/09 | 1,090 | 1,120 | 1,090 | 1,120 | 147,000 |
| 1991/08/08 | 1,090 | 1,090 | 1,080 | 1,090 | 78,000 |
| 1991/08/07 | 1,070 | 1,100 | 1,070 | 1,100 | 177,000 |
| 1991/08/06 | 1,090 | 1,090 | 1,060 | 1,060 | 111,000 |
| 1991/08/05 | 1,060 | 1,090 | 1,060 | 1,080 | 73,000 |
| 1991/08/02 | 1,070 | 1,070 | 1,050 | 1,070 | 96,000 |
| 1991/08/01 | 1,080 | 1,080 | 1,060 | 1,080 | 75,000 |
| 1991/07/31 | 1,040 | 1,070 | 1,040 | 1,070 | 71,000 |
| 1991/07/30 | 1,020 | 1,050 | 1,010 | 1,030 | 48,000 |
| 1991/07/29 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 1991/07/26 | 1,020 | 1,030 | 1,000 | 1,030 | 37,000 |
| 1991/07/25 | 1,020 | 1,030 | 1,010 | 1,020 | 17,000 |
| 1991/07/24 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1991/07/23 | 989 | 990 | 980 | 983 | 67,000 |
| 1991/07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1991/07/19 | 1,010 | 1,030 | 1,010 | 1,010 | 40,000 |
| 1991/07/18 | 1,030 | 1,030 | 990 | 990 | 26,000 |
| 1991/07/17 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1991/07/16 | 1,090 | 1,090 | 1,060 | 1,070 | 86,000 |
| 1991/07/15 | 1,060 | 1,080 | 1,050 | 1,080 | 79,000 |
| 1991/07/12 | 1,050 | 1,070 | 1,030 | 1,060 | 95,000 |
| 1991/07/11 | 1,000 | 1,030 | 1,000 | 1,030 | 46,000 |
| 1991/07/10 | 980 | 1,010 | 970 | 1,000 | 110,000 |
| 1991/07/09 | 942 | 970 | 930 | 970 | 174,000 |
| 1991/07/08 | 1,010 | 1,010 | 982 | 982 | 53,000 |
| 1991/07/05 | 1,040 | 1,050 | 1,030 | 1,030 | 77,000 |
| 1991/07/04 | 1,040 | 1,050 | 1,000 | 1,050 | 119,000 |
| 1991/07/03 | 1,090 | 1,090 | 1,060 | 1,060 | 34,000 |
| 1991/07/02 | 1,120 | 1,130 | 1,100 | 1,100 | 26,000 |
| 1991/07/01 | 1,140 | 1,140 | 1,120 | 1,120 | 62,000 |
| 1991/06/28 | 1,120 | 1,120 | 1,080 | 1,100 | 127,000 |
| 1991/06/27 | 1,120 | 1,120 | 1,080 | 1,080 | 86,000 |
| 1991/06/26 | 1,130 | 1,140 | 1,110 | 1,130 | 95,000 |
| 1991/06/25 | 1,120 | 1,140 | 1,100 | 1,140 | 207,000 |
| 1991/06/24 | 1,120 | 1,120 | 1,120 | 1,120 | 197,000 |
| 1991/06/21 | 1,100 | 1,130 | 1,080 | 1,120 | 169,000 |
| 1991/06/20 | 1,080 | 1,080 | 1,050 | 1,080 | 103,000 |
| 1991/06/19 | 1,100 | 1,110 | 1,050 | 1,080 | 129,000 |
| 1991/06/18 | 1,110 | 1,130 | 1,100 | 1,110 | 223,000 |
| 1991/06/17 | 1,130 | 1,150 | 1,110 | 1,110 | 249,000 |
| 1991/06/14 | 1,100 | 1,110 | 1,090 | 1,110 | 139,000 |
| 1991/06/13 | 1,080 | 1,150 | 1,070 | 1,140 | 182,000 |
| 1991/06/12 | 1,100 | 1,100 | 1,080 | 1,080 | 102,000 |
| 1991/06/11 | 1,080 | 1,100 | 1,060 | 1,080 | 134,000 |
| 1991/06/10 | 1,110 | 1,110 | 1,070 | 1,080 | 69,000 |
| 1991/06/07 | 1,130 | 1,130 | 1,120 | 1,130 | 56,000 |
| 1991/06/06 | 1,130 | 1,130 | 1,130 | 1,130 | 68,000 |
| 1991/06/05 | 1,140 | 1,150 | 1,140 | 1,140 | 76,000 |
| 1991/06/04 | 1,120 | 1,160 | 1,120 | 1,130 | 198,000 |
| 1991/06/03 | 1,160 | 1,160 | 1,140 | 1,140 | 47,000 |
| 1991/05/31 | 1,180 | 1,190 | 1,140 | 1,140 | 137,000 |
| 1991/05/30 | 1,160 | 1,170 | 1,150 | 1,170 | 91,000 |
| 1991/05/29 | 1,150 | 1,170 | 1,140 | 1,160 | 395,000 |
| 1991/05/28 | 1,150 | 1,160 | 1,140 | 1,150 | 203,000 |
| 1991/05/27 | 1,210 | 1,220 | 1,140 | 1,170 | 436,000 |
| 1991/05/24 | 1,240 | 1,250 | 1,220 | 1,230 | 444,000 |
| 1991/05/23 | 1,250 | 1,270 | 1,220 | 1,260 | 1,507,000 |
| 1991/05/22 | 1,240 | 1,260 | 1,230 | 1,250 | 2,189,000 |
| 1991/05/21 | 1,200 | 1,220 | 1,180 | 1,210 | 1,222,000 |
| 1991/05/20 | 1,210 | 1,210 | 1,170 | 1,200 | 1,452,000 |
| 1991/05/17 | 1,150 | 1,170 | 1,130 | 1,170 | 528,000 |
| 1991/05/16 | 1,100 | 1,120 | 1,100 | 1,110 | 148,000 |
| 1991/05/15 | 1,120 | 1,130 | 1,110 | 1,110 | 178,000 |
| 1991/05/14 | 1,150 | 1,160 | 1,130 | 1,130 | 323,000 |
| 1991/05/13 | 1,160 | 1,160 | 1,130 | 1,150 | 110,000 |
| 1991/05/10 | 1,120 | 1,170 | 1,120 | 1,150 | 440,000 |
| 1991/05/09 | 1,100 | 1,130 | 1,100 | 1,110 | 171,000 |
| 1991/05/08 | 1,100 | 1,120 | 1,080 | 1,120 | 75,000 |
| 1991/05/07 | 1,120 | 1,120 | 1,100 | 1,120 | 47,000 |
| 1991/05/02 | 1,140 | 1,140 | 1,110 | 1,130 | 114,000 |
| 1991/05/01 | 1,080 | 1,140 | 1,080 | 1,140 | 154,000 |
| 1991/04/30 | 1,060 | 1,080 | 1,060 | 1,070 | 151,000 |
| 1991/04/26 | 1,080 | 1,100 | 1,070 | 1,080 | 176,000 |
| 1991/04/25 | 1,120 | 1,140 | 1,090 | 1,090 | 243,000 |
| 1991/04/24 | 1,130 | 1,140 | 1,120 | 1,140 | 100,000 |
| 1991/04/23 | 1,120 | 1,140 | 1,110 | 1,130 | 118,000 |
| 1991/04/22 | 1,150 | 1,150 | 1,120 | 1,130 | 131,000 |
| 1991/04/19 | 1,110 | 1,150 | 1,110 | 1,150 | 163,000 |
| 1991/04/18 | 1,150 | 1,150 | 1,110 | 1,120 | 217,000 |
| 1991/04/17 | 1,170 | 1,170 | 1,140 | 1,140 | 104,000 |
| 1991/04/16 | 1,150 | 1,150 | 1,130 | 1,150 | 164,000 |
| 1991/04/15 | 1,180 | 1,180 | 1,150 | 1,150 | 432,000 |
| 1991/04/12 | 1,150 | 1,190 | 1,130 | 1,170 | 578,000 |
| 1991/04/11 | 1,120 | 1,160 | 1,120 | 1,130 | 448,000 |
| 1991/04/10 | 1,150 | 1,160 | 1,120 | 1,120 | 194,000 |
| 1991/04/09 | 1,150 | 1,180 | 1,150 | 1,180 | 520,000 |
| 1991/04/08 | 1,140 | 1,160 | 1,130 | 1,150 | 475,000 |
| 1991/04/05 | 1,070 | 1,110 | 1,070 | 1,110 | 264,000 |
| 1991/04/04 | 1,080 | 1,090 | 1,060 | 1,060 | 111,000 |
| 1991/04/03 | 1,090 | 1,090 | 1,080 | 1,080 | 95,000 |
| 1991/04/02 | 1,050 | 1,070 | 1,030 | 1,060 | 129,000 |
| 1991/04/01 | 1,070 | 1,070 | 1,040 | 1,050 | 70,000 |
| 1991/03/29 | 1,070 | 1,080 | 1,070 | 1,070 | 27,000 |
| 1991/03/28 | 1,060 | 1,080 | 1,050 | 1,060 | 73,000 |
| 1991/03/27 | 1,070 | 1,080 | 1,060 | 1,060 | 77,000 |
| 1991/03/26 | 1,080 | 1,080 | 1,060 | 1,060 | 78,000 |
| 1991/03/25 | 1,090 | 1,090 | 1,060 | 1,080 | 105,000 |
| 1991/03/22 | 1,100 | 1,110 | 1,060 | 1,070 | 58,000 |
| 1991/03/20 | 1,090 | 1,100 | 1,060 | 1,090 | 231,000 |
| 1991/03/19 | 1,120 | 1,130 | 1,110 | 1,120 | 149,000 |
| 1991/03/18 | 1,130 | 1,140 | 1,120 | 1,120 | 131,000 |
| 1991/03/15 | 1,130 | 1,140 | 1,110 | 1,130 | 102,000 |
| 1991/03/14 | 1,110 | 1,130 | 1,110 | 1,110 | 119,000 |
| 1991/03/13 | 1,140 | 1,150 | 1,080 | 1,090 | 177,000 |
| 1991/03/12 | 1,150 | 1,160 | 1,130 | 1,150 | 290,000 |
| 1991/03/11 | 1,100 | 1,150 | 1,090 | 1,140 | 391,000 |
| 1991/03/08 | 1,060 | 1,080 | 1,050 | 1,080 | 169,000 |
| 1991/03/07 | 1,040 | 1,080 | 1,030 | 1,070 | 156,000 |
| 1991/03/06 | 1,060 | 1,080 | 1,030 | 1,030 | 124,000 |
| 1991/03/05 | 1,040 | 1,060 | 1,030 | 1,050 | 64,000 |
| 1991/03/04 | 1,010 | 1,050 | 1,010 | 1,050 | 97,000 |
| 1991/03/01 | 1,050 | 1,070 | 1,020 | 1,030 | 117,000 |
| 1991/02/28 | 1,080 | 1,090 | 1,060 | 1,070 | 109,000 |
| 1991/02/27 | 1,080 | 1,080 | 1,060 | 1,080 | 159,000 |
| 1991/02/26 | 1,080 | 1,100 | 1,060 | 1,090 | 158,000 |
| 1991/02/25 | 1,070 | 1,080 | 1,050 | 1,080 | 67,000 |
| 1991/02/22 | 1,090 | 1,120 | 1,060 | 1,080 | 159,000 |
| 1991/02/21 | 1,040 | 1,120 | 1,030 | 1,110 | 375,000 |
| 1991/02/20 | 1,030 | 1,050 | 1,010 | 1,020 | 124,000 |
| 1991/02/19 | 1,070 | 1,100 | 1,030 | 1,030 | 257,000 |
| 1991/02/18 | 1,040 | 1,060 | 1,020 | 1,050 | 224,000 |
| 1991/02/15 | 1,000 | 1,010 | 990 | 1,010 | 231,000 |
| 1991/02/14 | 1,040 | 1,050 | 1,010 | 1,010 | 200,000 |
| 1991/02/13 | 991 | 1,040 | 985 | 1,010 | 309,000 |
| 1991/02/12 | 958 | 990 | 946 | 990 | 287,000 |
| 1991/02/08 | 888 | 920 | 870 | 919 | 204,000 |
| 1991/02/07 | 898 | 898 | 866 | 880 | 127,000 |
| 1991/02/06 | 910 | 914 | 891 | 905 | 190,000 |
| 1991/02/05 | 855 | 915 | 850 | 900 | 202,000 |
| 1991/02/04 | 820 | 840 | 815 | 835 | 86,000 |
| 1991/02/01 | 830 | 830 | 820 | 820 | 102,000 |
| 1991/01/31 | 821 | 845 | 821 | 830 | 184,000 |
| 1991/01/30 | 810 | 810 | 800 | 810 | 88,000 |
| 1991/01/29 | 819 | 819 | 800 | 800 | 90,000 |
| 1991/01/28 | 820 | 825 | 800 | 805 | 94,000 |
| 1991/01/25 | 804 | 811 | 790 | 810 | 174,000 |
| 1991/01/24 | 820 | 825 | 780 | 785 | 232,000 |
| 1991/01/23 | 860 | 860 | 820 | 820 | 207,000 |
| 1991/01/22 | 860 | 875 | 860 | 870 | 117,000 |
| 1991/01/21 | 880 | 880 | 870 | 870 | 42,000 |
| 1991/01/18 | 930 | 930 | 915 | 927 | 318,000 |
| 1991/01/17 | 850 | 860 | 850 | 860 | 56,000 |
| 1991/01/16 | 905 | 905 | 860 | 860 | 168,000 |
| 1991/01/14 | 900 | 920 | 900 | 915 | 80,000 |
| 1991/01/11 | 879 | 940 | 860 | 940 | 231,000 |
| 1991/01/10 | 890 | 891 | 831 | 869 | 234,000 |
| 1991/01/09 | 879 | 911 | 869 | 900 | 388,000 |
| 1991/01/08 | 910 | 910 | 880 | 889 | 253,000 |
| 1991/01/07 | 950 | 960 | 950 | 951 | 157,000 |
| 1991/01/04 | 1,020 | 1,030 | 989 | 994 | 126,000 |