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 |
---|---|---|---|---|---|
1992/12/30 | 425 | 425 | 420 | 420 | 14,000 |
1992/12/29 | 420 | 435 | 420 | 435 | 21,000 |
1992/12/28 | 436 | 436 | 425 | 425 | 17,000 |
1992/12/25 | 439 | 439 | 435 | 435 | 10,000 |
1992/12/24 | 431 | 431 | 425 | 426 | 31,000 |
1992/12/22 | 434 | 434 | 430 | 430 | 39,000 |
1992/12/21 | 442 | 447 | 432 | 432 | 20,000 |
1992/12/18 | 435 | 435 | 429 | 432 | 43,000 |
1992/12/17 | 432 | 438 | 425 | 425 | 38,000 |
1992/12/16 | 451 | 451 | 425 | 427 | 41,000 |
1992/12/15 | 455 | 455 | 450 | 450 | 31,000 |
1992/12/14 | 455 | 457 | 450 | 450 | 51,000 |
1992/12/11 | 458 | 469 | 446 | 450 | 237,000 |
1992/12/10 | 453 | 468 | 450 | 462 | 720,000 |
1992/12/09 | 415 | 449 | 415 | 443 | 283,000 |
1992/12/08 | 397 | 417 | 396 | 417 | 169,000 |
1992/12/07 | 399 | 399 | 397 | 397 | 20,000 |
1992/12/04 | 405 | 405 | 397 | 397 | 33,000 |
1992/12/03 | 414 | 414 | 406 | 407 | 21,000 |
1992/12/02 | 429 | 429 | 415 | 415 | 28,000 |
1992/12/01 | 429 | 430 | 424 | 424 | 37,000 |
1992/11/30 | 420 | 424 | 420 | 424 | 21,000 |
1992/11/27 | 410 | 414 | 410 | 410 | 30,000 |
1992/11/26 | 400 | 406 | 395 | 400 | 39,000 |
1992/11/25 | 405 | 405 | 395 | 395 | 72,000 |
1992/11/24 | 400 | 400 | 399 | 400 | 62,000 |
1992/11/20 | 381 | 389 | 377 | 384 | 61,000 |
1992/11/19 | 399 | 400 | 390 | 390 | 45,000 |
1992/11/18 | 380 | 400 | 380 | 395 | 54,000 |
1992/11/17 | 394 | 394 | 375 | 380 | 23,000 |
1992/11/16 | 395 | 395 | 390 | 390 | 17,000 |
1992/11/13 | 377 | 379 | 375 | 375 | 45,000 |
1992/11/12 | 385 | 385 | 376 | 377 | 27,000 |
1992/11/11 | 390 | 399 | 385 | 385 | 41,000 |
1992/11/10 | 390 | 400 | 390 | 390 | 34,000 |
1992/11/09 | 410 | 410 | 390 | 390 | 49,000 |
1992/11/06 | 431 | 431 | 410 | 410 | 19,000 |
1992/11/05 | 415 | 433 | 415 | 430 | 29,000 |
1992/11/04 | 410 | 410 | 405 | 410 | 9,000 |
1992/11/02 | 407 | 410 | 405 | 405 | 24,000 |
1992/10/30 | 421 | 421 | 402 | 402 | 26,000 |
1992/10/29 | 435 | 435 | 429 | 429 | 7,000 |
1992/10/28 | 430 | 432 | 422 | 430 | 32,000 |
1992/10/27 | 431 | 433 | 429 | 433 | 25,000 |
1992/10/26 | 431 | 431 | 423 | 423 | 18,000 |
1992/10/23 | 435 | 435 | 416 | 416 | 68,000 |
1992/10/22 | 436 | 445 | 435 | 440 | 12,000 |
1992/10/21 | 430 | 435 | 430 | 435 | 19,000 |
1992/10/20 | 431 | 431 | 425 | 430 | 14,000 |
1992/10/19 | 444 | 445 | 434 | 435 | 29,000 |
1992/10/16 | 452 | 452 | 439 | 439 | 89,000 |
1992/10/15 | 447 | 450 | 447 | 447 | 23,000 |
1992/10/14 | 449 | 449 | 442 | 442 | 21,000 |
1992/10/13 | 441 | 441 | 440 | 440 | 23,000 |
1992/10/12 | 434 | 441 | 434 | 440 | 5,000 |
1992/10/09 | 450 | 450 | 432 | 432 | 26,000 |
1992/10/08 | 455 | 455 | 445 | 445 | 19,000 |
1992/10/07 | 449 | 450 | 445 | 450 | 37,000 |
1992/10/06 | 439 | 440 | 433 | 440 | 30,000 |
1992/10/05 | 437 | 442 | 432 | 442 | 22,000 |
1992/10/02 | 421 | 435 | 421 | 432 | 112,000 |
1992/10/01 | 424 | 429 | 418 | 418 | 29,000 |
1992/09/30 | 455 | 455 | 424 | 424 | 46,000 |
1992/09/29 | 457 | 457 | 450 | 451 | 21,000 |
1992/09/28 | 467 | 467 | 460 | 460 | 28,000 |
1992/09/25 | 456 | 460 | 455 | 456 | 45,000 |
1992/09/24 | 458 | 460 | 451 | 455 | 28,000 |
1992/09/22 | 460 | 460 | 450 | 450 | 23,000 |
1992/09/21 | 450 | 450 | 450 | 450 | 21,000 |
1992/09/18 | 440 | 440 | 435 | 435 | 36,000 |
1992/09/17 | 445 | 450 | 436 | 436 | 41,000 |
1992/09/16 | 460 | 460 | 445 | 445 | 77,000 |
1992/09/14 | 455 | 461 | 455 | 455 | 20,000 |
1992/09/11 | 465 | 470 | 455 | 455 | 46,000 |
1992/09/10 | 465 | 469 | 460 | 465 | 76,000 |
1992/09/09 | 460 | 460 | 440 | 440 | 50,000 |
1992/09/08 | 465 | 469 | 460 | 465 | 39,000 |
1992/09/07 | 470 | 470 | 453 | 460 | 68,000 |
1992/09/04 | 460 | 470 | 455 | 455 | 100,000 |
1992/09/03 | 440 | 455 | 425 | 455 | 66,000 |
1992/09/02 | 455 | 457 | 450 | 450 | 34,000 |
1992/09/01 | 460 | 470 | 460 | 470 | 28,000 |
1992/08/31 | 480 | 483 | 465 | 467 | 109,000 |
1992/08/28 | 455 | 480 | 447 | 470 | 142,000 |
1992/08/27 | 420 | 460 | 420 | 460 | 57,000 |
1992/08/26 | 421 | 430 | 421 | 421 | 66,000 |
1992/08/25 | 421 | 429 | 421 | 421 | 72,000 |
1992/08/24 | 406 | 431 | 405 | 421 | 122,000 |
1992/08/21 | 362 | 362 | 362 | 362 | 14,000 |
1992/08/19 | 346 | 350 | 341 | 341 | 52,000 |
1992/08/18 | 351 | 351 | 341 | 341 | 25,000 |
1992/08/17 | 351 | 351 | 341 | 341 | 63,000 |
1992/08/14 | 341 | 345 | 341 | 341 | 71,000 |
1992/08/13 | 330 | 341 | 330 | 341 | 38,000 |
1992/08/12 | 345 | 352 | 335 | 335 | 69,000 |
1992/08/11 | 377 | 377 | 350 | 350 | 45,000 |
1992/08/07 | 420 | 420 | 412 | 412 | 19,000 |
1992/08/06 | 423 | 423 | 418 | 420 | 15,000 |
1992/08/05 | 415 | 415 | 410 | 413 | 30,000 |
1992/08/04 | 426 | 426 | 410 | 410 | 31,000 |
1992/08/03 | 440 | 440 | 421 | 426 | 43,000 |
1992/07/31 | 435 | 435 | 435 | 435 | 9,000 |
1992/07/30 | 392 | 410 | 391 | 410 | 56,000 |
1992/07/29 | 421 | 421 | 391 | 391 | 55,000 |
1992/07/28 | 428 | 428 | 420 | 420 | 27,000 |
1992/07/27 | 435 | 435 | 428 | 428 | 47,000 |
1992/07/24 | 440 | 440 | 428 | 428 | 46,000 |
1992/07/23 | 430 | 439 | 415 | 439 | 49,000 |
1992/07/22 | 454 | 454 | 431 | 431 | 74,000 |
1992/07/21 | 434 | 454 | 434 | 454 | 19,000 |
1992/07/20 | 470 | 470 | 431 | 431 | 43,000 |
1992/07/17 | 487 | 487 | 465 | 470 | 14,000 |
1992/07/16 | 494 | 494 | 489 | 492 | 9,000 |
1992/07/15 | 495 | 500 | 489 | 489 | 37,000 |
1992/07/14 | 489 | 491 | 487 | 487 | 14,000 |
1992/07/13 | 489 | 489 | 483 | 484 | 30,000 |
1992/07/10 | 494 | 494 | 481 | 481 | 18,000 |
1992/07/09 | 481 | 485 | 475 | 485 | 25,000 |
1992/07/08 | 469 | 469 | 460 | 465 | 14,000 |
1992/07/07 | 471 | 474 | 470 | 470 | 25,000 |
1992/07/06 | 480 | 480 | 470 | 470 | 24,000 |
1992/07/03 | 485 | 485 | 475 | 475 | 27,000 |
1992/07/02 | 455 | 483 | 455 | 483 | 43,000 |
1992/07/01 | 441 | 453 | 441 | 452 | 17,000 |
1992/06/30 | 451 | 452 | 450 | 451 | 19,000 |
1992/06/29 | 470 | 470 | 451 | 451 | 9,000 |
1992/06/26 | 481 | 481 | 462 | 462 | 24,000 |
1992/06/25 | 478 | 478 | 470 | 475 | 26,000 |
1992/06/24 | 473 | 475 | 473 | 473 | 22,000 |
1992/06/23 | 472 | 475 | 472 | 472 | 14,000 |
1992/06/22 | 481 | 481 | 472 | 472 | 18,000 |
1992/06/19 | 470 | 472 | 469 | 470 | 65,000 |
1992/06/18 | 470 | 475 | 465 | 470 | 67,000 |
1992/06/17 | 500 | 501 | 485 | 485 | 79,000 |
1992/06/16 | 510 | 510 | 500 | 502 | 74,000 |
1992/06/15 | 525 | 525 | 510 | 510 | 40,000 |
1992/06/12 | 526 | 530 | 525 | 525 | 46,000 |
1992/06/11 | 525 | 530 | 525 | 525 | 37,000 |
1992/06/10 | 525 | 530 | 522 | 522 | 38,000 |
1992/06/09 | 538 | 538 | 520 | 522 | 19,000 |
1992/06/08 | 545 | 545 | 518 | 518 | 34,000 |
1992/06/05 | 548 | 549 | 538 | 540 | 26,000 |
1992/06/04 | 543 | 543 | 541 | 543 | 28,000 |
1992/06/03 | 553 | 553 | 543 | 543 | 30,000 |
1992/06/02 | 569 | 569 | 556 | 556 | 19,000 |
1992/06/01 | 563 | 563 | 555 | 555 | 14,000 |
1992/05/29 | 551 | 560 | 550 | 553 | 38,000 |
1992/05/28 | 550 | 555 | 541 | 541 | 52,000 |
1992/05/27 | 572 | 572 | 540 | 546 | 71,000 |
1992/05/26 | 578 | 583 | 578 | 578 | 18,000 |
1992/05/25 | 576 | 586 | 576 | 578 | 18,000 |
1992/05/22 | 565 | 565 | 540 | 556 | 108,000 |
1992/05/21 | 590 | 590 | 569 | 570 | 56,000 |
1992/05/20 | 582 | 594 | 582 | 583 | 37,000 |
1992/05/19 | 579 | 592 | 579 | 581 | 65,000 |
1992/05/18 | 557 | 570 | 557 | 569 | 45,000 |
1992/05/15 | 593 | 595 | 552 | 554 | 101,000 |
1992/05/14 | 597 | 597 | 591 | 593 | 68,000 |
1992/05/13 | 594 | 596 | 590 | 595 | 43,000 |
1992/05/12 | 624 | 624 | 604 | 604 | 90,000 |
1992/05/11 | 560 | 609 | 560 | 609 | 168,000 |
1992/05/08 | 560 | 570 | 555 | 560 | 63,000 |
1992/05/07 | 533 | 560 | 530 | 556 | 72,000 |
1992/05/06 | 506 | 540 | 506 | 531 | 44,000 |
1992/05/01 | 520 | 520 | 505 | 506 | 85,000 |
1992/04/30 | 521 | 522 | 510 | 510 | 72,000 |
1992/04/28 | 510 | 520 | 510 | 515 | 50,000 |
1992/04/27 | 515 | 520 | 510 | 510 | 33,000 |
1992/04/24 | 525 | 525 | 505 | 505 | 85,000 |
1992/04/23 | 517 | 517 | 507 | 515 | 56,000 |
1992/04/22 | 525 | 525 | 507 | 507 | 41,000 |
1992/04/21 | 515 | 520 | 510 | 515 | 66,000 |
1992/04/20 | 555 | 555 | 511 | 511 | 12,000 |
1992/04/17 | 555 | 560 | 540 | 545 | 34,000 |
1992/04/16 | 562 | 579 | 560 | 565 | 38,000 |
1992/04/15 | 560 | 560 | 550 | 552 | 77,000 |
1992/04/14 | 550 | 550 | 529 | 541 | 53,000 |
1992/04/13 | 560 | 560 | 540 | 540 | 44,000 |
1992/04/10 | 512 | 540 | 511 | 540 | 66,000 |
1992/04/09 | 507 | 521 | 500 | 500 | 137,000 |
1992/04/08 | 569 | 569 | 520 | 521 | 95,000 |
1992/04/07 | 600 | 600 | 570 | 571 | 55,000 |
1992/04/06 | 600 | 605 | 600 | 600 | 40,000 |
1992/04/03 | 556 | 569 | 555 | 560 | 124,000 |
1992/04/02 | 590 | 590 | 550 | 560 | 106,000 |
1992/04/01 | 636 | 640 | 579 | 579 | 64,000 |
1992/03/31 | 644 | 644 | 635 | 635 | 31,000 |
1992/03/30 | 630 | 648 | 630 | 648 | 19,000 |
1992/03/27 | 640 | 645 | 620 | 620 | 42,000 |
1992/03/26 | 639 | 640 | 610 | 620 | 108,000 |
1992/03/25 | 665 | 665 | 623 | 623 | 47,000 |
1992/03/24 | 679 | 680 | 660 | 675 | 101,000 |
1992/03/23 | 674 | 680 | 667 | 680 | 92,000 |
1992/03/19 | 635 | 644 | 630 | 644 | 92,000 |
1992/03/18 | 630 | 630 | 590 | 605 | 125,000 |
1992/03/17 | 616 | 621 | 615 | 620 | 53,000 |
1992/03/16 | 615 | 620 | 615 | 615 | 34,000 |
1992/03/13 | 610 | 620 | 610 | 610 | 52,000 |
1992/03/12 | 598 | 605 | 598 | 600 | 32,000 |
1992/03/11 | 600 | 600 | 595 | 597 | 18,000 |
1992/03/10 | 615 | 615 | 590 | 590 | 29,000 |
1992/03/09 | 622 | 622 | 615 | 615 | 19,000 |
1992/03/06 | 630 | 633 | 622 | 622 | 21,000 |
1992/03/05 | 630 | 630 | 622 | 630 | 37,000 |
1992/03/04 | 631 | 640 | 630 | 640 | 43,000 |
1992/03/03 | 635 | 635 | 630 | 630 | 12,000 |
1992/03/02 | 631 | 641 | 630 | 630 | 22,000 |
1992/02/28 | 644 | 644 | 630 | 630 | 32,000 |
1992/02/27 | 640 | 640 | 630 | 640 | 18,000 |
1992/02/26 | 622 | 622 | 615 | 620 | 44,000 |
1992/02/25 | 639 | 644 | 630 | 630 | 10,000 |
1992/02/24 | 644 | 644 | 630 | 630 | 12,000 |
1992/02/21 | 626 | 634 | 621 | 634 | 53,000 |
1992/02/20 | 630 | 630 | 625 | 626 | 53,000 |
1992/02/19 | 631 | 635 | 627 | 627 | 41,000 |
1992/02/18 | 639 | 640 | 634 | 640 | 25,000 |
1992/02/17 | 645 | 645 | 629 | 629 | 26,000 |
1992/02/14 | 660 | 660 | 638 | 638 | 29,000 |
1992/02/13 | 660 | 670 | 658 | 658 | 19,000 |
1992/02/12 | 660 | 660 | 636 | 655 | 55,000 |
1992/02/10 | 684 | 684 | 660 | 670 | 32,000 |
1992/02/07 | 705 | 705 | 690 | 690 | 63,000 |
1992/02/06 | 700 | 710 | 690 | 705 | 118,000 |
1992/02/05 | 670 | 705 | 670 | 690 | 109,000 |
1992/02/04 | 669 | 670 | 660 | 670 | 74,000 |
1992/02/03 | 650 | 669 | 650 | 669 | 70,000 |
1992/01/31 | 610 | 651 | 610 | 642 | 114,000 |
1992/01/30 | 601 | 620 | 600 | 620 | 112,000 |
1992/01/29 | 611 | 616 | 611 | 611 | 27,000 |
1992/01/28 | 600 | 610 | 595 | 608 | 89,000 |
1992/01/27 | 600 | 605 | 591 | 600 | 31,000 |
1992/01/24 | 631 | 631 | 601 | 610 | 44,000 |
1992/01/23 | 612 | 637 | 612 | 631 | 52,000 |
1992/01/22 | 580 | 605 | 580 | 600 | 97,000 |
1992/01/21 | 609 | 610 | 600 | 600 | 65,000 |
1992/01/20 | 630 | 630 | 610 | 610 | 82,000 |
1992/01/17 | 656 | 656 | 626 | 630 | 82,000 |
1992/01/16 | 675 | 677 | 655 | 657 | 42,000 |
1992/01/14 | 665 | 690 | 665 | 665 | 45,000 |
1992/01/13 | 691 | 691 | 675 | 675 | 33,000 |
1992/01/10 | 706 | 706 | 691 | 691 | 31,000 |
1992/01/09 | 716 | 716 | 700 | 700 | 19,000 |
1992/01/08 | 711 | 721 | 690 | 715 | 24,000 |
1992/01/07 | 725 | 725 | 720 | 720 | 17,000 |
1992/01/06 | 726 | 726 | 720 | 725 | 22,000 |