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 |
---|---|---|---|---|---|
1993/12/30 | 506 | 508 | 499 | 500 | 12,000 |
1993/12/29 | 510 | 510 | 500 | 508 | 20,000 |
1993/12/28 | 493 | 500 | 493 | 500 | 57,000 |
1993/12/27 | 511 | 511 | 491 | 491 | 48,000 |
1993/12/24 | 517 | 517 | 509 | 510 | 41,000 |
1993/12/22 | 515 | 518 | 514 | 518 | 39,000 |
1993/12/21 | 505 | 515 | 505 | 515 | 61,000 |
1993/12/20 | 529 | 529 | 515 | 515 | 84,000 |
1993/12/17 | 525 | 539 | 518 | 539 | 129,000 |
1993/12/16 | 508 | 519 | 508 | 515 | 143,000 |
1993/12/15 | 493 | 495 | 490 | 495 | 47,000 |
1993/12/14 | 502 | 505 | 498 | 498 | 43,000 |
1993/12/13 | 488 | 501 | 488 | 500 | 44,000 |
1993/12/10 | 470 | 495 | 470 | 493 | 211,000 |
1993/12/09 | 460 | 480 | 460 | 480 | 64,000 |
1993/12/08 | 460 | 461 | 450 | 453 | 71,000 |
1993/12/07 | 460 | 479 | 455 | 471 | 248,000 |
1993/12/06 | 470 | 470 | 460 | 462 | 58,000 |
1993/12/03 | 475 | 485 | 470 | 470 | 50,000 |
1993/12/02 | 466 | 495 | 465 | 475 | 113,000 |
1993/12/01 | 431 | 464 | 431 | 461 | 89,000 |
1993/11/30 | 410 | 431 | 408 | 430 | 85,000 |
1993/11/29 | 401 | 405 | 390 | 405 | 180,000 |
1993/11/26 | 438 | 440 | 405 | 405 | 126,000 |
1993/11/25 | 451 | 451 | 440 | 448 | 65,000 |
1993/11/24 | 461 | 462 | 450 | 450 | 63,000 |
1993/11/22 | 473 | 475 | 460 | 460 | 67,000 |
1993/11/19 | 493 | 500 | 493 | 495 | 29,000 |
1993/11/18 | 510 | 510 | 493 | 493 | 60,000 |
1993/11/17 | 511 | 515 | 502 | 506 | 18,000 |
1993/11/16 | 507 | 511 | 507 | 510 | 35,000 |
1993/11/15 | 530 | 540 | 510 | 510 | 29,000 |
1993/11/12 | 503 | 530 | 500 | 530 | 57,000 |
1993/11/11 | 509 | 510 | 503 | 503 | 83,000 |
1993/11/10 | 515 | 515 | 493 | 505 | 124,000 |
1993/11/09 | 535 | 535 | 520 | 520 | 93,000 |
1993/11/08 | 535 | 546 | 535 | 535 | 35,000 |
1993/11/05 | 550 | 550 | 529 | 531 | 76,000 |
1993/11/04 | 565 | 565 | 555 | 555 | 74,000 |
1993/11/02 | 555 | 563 | 555 | 559 | 49,000 |
1993/11/01 | 560 | 565 | 553 | 553 | 28,000 |
1993/10/29 | 552 | 560 | 551 | 551 | 66,000 |
1993/10/28 | 568 | 568 | 552 | 553 | 67,000 |
1993/10/27 | 571 | 580 | 552 | 565 | 85,000 |
1993/10/26 | 594 | 595 | 579 | 581 | 130,000 |
1993/10/25 | 620 | 620 | 590 | 600 | 48,000 |
1993/10/22 | 620 | 630 | 618 | 620 | 38,000 |
1993/10/21 | 634 | 634 | 620 | 620 | 27,000 |
1993/10/20 | 635 | 645 | 635 | 644 | 38,000 |
1993/10/19 | 645 | 645 | 635 | 635 | 37,000 |
1993/10/18 | 629 | 645 | 626 | 640 | 25,000 |
1993/10/15 | 618 | 637 | 618 | 629 | 81,000 |
1993/10/14 | 621 | 624 | 611 | 611 | 63,000 |
1993/10/13 | 632 | 632 | 620 | 620 | 60,000 |
1993/10/12 | 640 | 640 | 632 | 632 | 49,000 |
1993/10/08 | 627 | 638 | 627 | 638 | 84,000 |
1993/10/07 | 643 | 643 | 622 | 622 | 42,000 |
1993/10/06 | 632 | 634 | 622 | 633 | 64,000 |
1993/10/05 | 645 | 645 | 620 | 622 | 97,000 |
1993/10/04 | 636 | 638 | 631 | 632 | 46,000 |
1993/10/01 | 625 | 640 | 625 | 638 | 208,000 |
1993/09/30 | 645 | 645 | 621 | 623 | 201,000 |
1993/09/29 | 651 | 651 | 634 | 645 | 117,000 |
1993/09/28 | 646 | 653 | 646 | 651 | 80,000 |
1993/09/27 | 641 | 646 | 641 | 646 | 124,000 |
1993/09/24 | 633 | 640 | 632 | 640 | 57,000 |
1993/09/22 | 632 | 632 | 625 | 632 | 35,000 |
1993/09/21 | 628 | 641 | 628 | 632 | 134,000 |
1993/09/20 | 630 | 640 | 625 | 625 | 39,000 |
1993/09/17 | 641 | 641 | 620 | 630 | 50,000 |
1993/09/16 | 662 | 662 | 653 | 653 | 30,000 |
1993/09/14 | 667 | 667 | 661 | 665 | 23,000 |
1993/09/13 | 660 | 667 | 660 | 667 | 26,000 |
1993/09/10 | 660 | 670 | 660 | 665 | 36,000 |
1993/09/09 | 659 | 660 | 659 | 660 | 16,000 |
1993/09/08 | 652 | 670 | 652 | 669 | 35,000 |
1993/09/07 | 675 | 675 | 652 | 652 | 42,000 |
1993/09/06 | 682 | 685 | 675 | 679 | 17,000 |
1993/09/03 | 680 | 685 | 673 | 675 | 44,000 |
1993/09/02 | 678 | 681 | 678 | 680 | 22,000 |
1993/09/01 | 686 | 690 | 681 | 685 | 24,000 |
1993/08/31 | 680 | 685 | 680 | 683 | 36,000 |
1993/08/30 | 695 | 695 | 679 | 690 | 12,000 |
1993/08/27 | 670 | 688 | 670 | 688 | 21,000 |
1993/08/26 | 670 | 680 | 668 | 675 | 16,000 |
1993/08/25 | 665 | 665 | 665 | 665 | 14,000 |
1993/08/24 | 666 | 666 | 651 | 665 | 46,000 |
1993/08/23 | 670 | 671 | 668 | 668 | 28,000 |
1993/08/20 | 676 | 685 | 670 | 670 | 18,000 |
1993/08/19 | 685 | 690 | 668 | 668 | 34,000 |
1993/08/18 | 685 | 695 | 685 | 690 | 31,000 |
1993/08/17 | 700 | 700 | 685 | 685 | 51,000 |
1993/08/16 | 693 | 699 | 685 | 695 | 26,000 |
1993/08/13 | 698 | 700 | 691 | 693 | 93,000 |
1993/08/12 | 699 | 702 | 695 | 699 | 272,000 |
1993/08/11 | 660 | 686 | 660 | 685 | 190,000 |
1993/08/10 | 640 | 659 | 640 | 658 | 34,000 |
1993/08/09 | 633 | 640 | 633 | 640 | 10,000 |
1993/08/06 | 632 | 639 | 632 | 639 | 6,000 |
1993/08/05 | 651 | 651 | 651 | 651 | 7,000 |
1993/08/04 | 629 | 645 | 625 | 645 | 48,000 |
1993/08/03 | 630 | 648 | 630 | 630 | 48,000 |
1993/08/02 | 640 | 640 | 626 | 635 | 27,000 |
1993/07/30 | 660 | 660 | 650 | 650 | 29,000 |
1993/07/29 | 623 | 650 | 623 | 650 | 30,000 |
1993/07/28 | 630 | 630 | 625 | 630 | 11,000 |
1993/07/27 | 616 | 617 | 615 | 617 | 24,000 |
1993/07/26 | 625 | 630 | 625 | 630 | 23,000 |
1993/07/23 | 656 | 656 | 628 | 630 | 22,000 |
1993/07/22 | 643 | 650 | 640 | 643 | 18,000 |
1993/07/21 | 642 | 652 | 640 | 640 | 30,000 |
1993/07/20 | 668 | 668 | 642 | 652 | 16,000 |
1993/07/19 | 682 | 683 | 671 | 671 | 25,000 |
1993/07/16 | 661 | 683 | 660 | 683 | 66,000 |
1993/07/15 | 683 | 683 | 660 | 664 | 54,000 |
1993/07/14 | 674 | 674 | 664 | 673 | 45,000 |
1993/07/13 | 639 | 664 | 639 | 664 | 28,000 |
1993/07/12 | 649 | 649 | 649 | 649 | 11,000 |
1993/07/09 | 625 | 639 | 625 | 639 | 27,000 |
1993/07/08 | 626 | 630 | 625 | 630 | 10,000 |
1993/07/07 | 626 | 630 | 621 | 625 | 15,000 |
1993/07/06 | 630 | 636 | 626 | 627 | 8,000 |
1993/07/05 | 633 | 633 | 633 | 633 | 21,000 |
1993/07/02 | 631 | 640 | 631 | 633 | 41,000 |
1993/07/01 | 623 | 630 | 616 | 630 | 27,000 |
1993/06/30 | 607 | 615 | 607 | 613 | 9,000 |
1993/06/29 | 635 | 635 | 606 | 606 | 43,000 |
1993/06/28 | 633 | 636 | 633 | 634 | 18,000 |
1993/06/25 | 636 | 645 | 628 | 633 | 24,000 |
1993/06/24 | 625 | 645 | 625 | 635 | 44,000 |
1993/06/23 | 630 | 638 | 621 | 625 | 53,000 |
1993/06/22 | 588 | 622 | 585 | 620 | 99,000 |
1993/06/21 | 651 | 651 | 581 | 581 | 79,000 |
1993/06/18 | 660 | 660 | 651 | 652 | 44,000 |
1993/06/17 | 675 | 675 | 648 | 670 | 64,000 |
1993/06/16 | 652 | 656 | 640 | 655 | 115,000 |
1993/06/15 | 693 | 693 | 650 | 652 | 83,000 |
1993/06/14 | 701 | 701 | 700 | 700 | 20,000 |
1993/06/11 | 701 | 720 | 701 | 705 | 61,000 |
1993/06/10 | 711 | 711 | 695 | 711 | 69,000 |
1993/06/08 | 720 | 720 | 695 | 719 | 60,000 |
1993/06/07 | 715 | 720 | 711 | 715 | 119,000 |
1993/06/04 | 720 | 720 | 710 | 715 | 85,000 |
1993/06/03 | 705 | 717 | 701 | 716 | 114,000 |
1993/06/02 | 690 | 705 | 690 | 695 | 47,000 |
1993/06/01 | 699 | 705 | 695 | 700 | 65,000 |
1993/05/31 | 715 | 715 | 696 | 705 | 49,000 |
1993/05/28 | 717 | 720 | 707 | 709 | 111,000 |
1993/05/27 | 724 | 724 | 706 | 707 | 141,000 |
1993/05/26 | 691 | 725 | 691 | 711 | 257,000 |
1993/05/25 | 700 | 719 | 685 | 709 | 212,000 |
1993/05/24 | 700 | 705 | 695 | 700 | 132,000 |
1993/05/21 | 675 | 700 | 675 | 700 | 46,000 |
1993/05/20 | 682 | 690 | 662 | 685 | 154,000 |
1993/05/19 | 680 | 698 | 679 | 694 | 123,000 |
1993/05/18 | 726 | 726 | 697 | 698 | 332,000 |
1993/05/17 | 706 | 720 | 701 | 717 | 269,000 |
1993/05/14 | 700 | 707 | 695 | 707 | 368,000 |
1993/05/13 | 651 | 690 | 651 | 685 | 160,000 |
1993/05/12 | 673 | 676 | 668 | 670 | 85,000 |
1993/05/11 | 672 | 690 | 672 | 680 | 154,000 |
1993/05/10 | 675 | 680 | 668 | 668 | 95,000 |
1993/05/07 | 671 | 680 | 671 | 674 | 65,000 |
1993/05/06 | 679 | 690 | 670 | 674 | 130,000 |
1993/04/30 | 670 | 685 | 670 | 685 | 76,000 |
1993/04/28 | 675 | 696 | 670 | 670 | 198,000 |
1993/04/27 | 630 | 670 | 630 | 665 | 86,000 |
1993/04/26 | 631 | 649 | 630 | 630 | 38,000 |
1993/04/23 | 625 | 640 | 625 | 640 | 83,000 |
1993/04/22 | 640 | 640 | 631 | 632 | 102,000 |
1993/04/21 | 648 | 655 | 631 | 644 | 159,000 |
1993/04/20 | 645 | 671 | 645 | 668 | 117,000 |
1993/04/19 | 655 | 661 | 648 | 654 | 139,000 |
1993/04/16 | 660 | 675 | 660 | 661 | 161,000 |
1993/04/15 | 680 | 680 | 660 | 670 | 141,000 |
1993/04/14 | 710 | 710 | 685 | 685 | 200,000 |
1993/04/13 | 700 | 710 | 685 | 700 | 303,000 |
1993/04/12 | 665 | 675 | 656 | 670 | 105,000 |
1993/04/09 | 655 | 685 | 655 | 665 | 144,000 |
1993/04/08 | 680 | 680 | 650 | 675 | 259,000 |
1993/04/07 | 693 | 710 | 675 | 675 | 279,000 |
1993/04/06 | 685 | 729 | 680 | 700 | 535,000 |
1993/04/05 | 705 | 715 | 690 | 705 | 348,000 |
1993/04/02 | 745 | 770 | 715 | 715 | 1,068,000 |
1993/04/01 | 641 | 715 | 633 | 715 | 1,213,000 |
1993/03/31 | 618 | 662 | 617 | 631 | 1,249,000 |
1993/03/30 | 601 | 615 | 600 | 615 | 291,000 |
1993/03/29 | 621 | 624 | 608 | 611 | 354,000 |
1993/03/26 | 605 | 615 | 590 | 602 | 1,033,000 |
1993/03/25 | 540 | 600 | 540 | 595 | 850,000 |
1993/03/24 | 531 | 564 | 525 | 550 | 208,000 |
1993/03/23 | 525 | 535 | 525 | 535 | 124,000 |
1993/03/22 | 525 | 535 | 525 | 527 | 164,000 |
1993/03/19 | 560 | 560 | 520 | 527 | 206,000 |
1993/03/18 | 556 | 570 | 550 | 550 | 178,000 |
1993/03/17 | 551 | 556 | 545 | 556 | 380,000 |
1993/03/16 | 580 | 595 | 548 | 552 | 674,000 |
1993/03/15 | 513 | 578 | 509 | 578 | 1,106,000 |
1993/03/12 | 460 | 498 | 460 | 498 | 381,000 |
1993/03/11 | 450 | 464 | 450 | 460 | 119,000 |
1993/03/10 | 456 | 465 | 455 | 455 | 48,000 |
1993/03/09 | 466 | 483 | 461 | 461 | 478,000 |
1993/03/08 | 452 | 473 | 452 | 465 | 164,000 |
1993/03/05 | 443 | 460 | 443 | 457 | 153,000 |
1993/03/04 | 450 | 455 | 448 | 448 | 69,000 |
1993/03/03 | 459 | 475 | 458 | 458 | 389,000 |
1993/03/02 | 454 | 458 | 447 | 458 | 304,000 |
1993/03/01 | 458 | 458 | 450 | 454 | 134,000 |
1993/02/26 | 454 | 454 | 442 | 448 | 255,000 |
1993/02/25 | 431 | 456 | 430 | 455 | 260,000 |
1993/02/24 | 424 | 425 | 420 | 421 | 42,000 |
1993/02/23 | 424 | 424 | 420 | 420 | 23,000 |
1993/02/22 | 427 | 427 | 424 | 424 | 11,000 |
1993/02/19 | 424 | 432 | 424 | 424 | 7,000 |
1993/02/18 | 426 | 430 | 423 | 427 | 24,000 |
1993/02/17 | 426 | 426 | 421 | 426 | 13,000 |
1993/02/16 | 421 | 427 | 421 | 421 | 15,000 |
1993/02/15 | 421 | 425 | 421 | 421 | 17,000 |
1993/02/12 | 440 | 440 | 430 | 430 | 25,000 |
1993/02/10 | 421 | 439 | 421 | 439 | 19,000 |
1993/02/09 | 440 | 440 | 420 | 420 | 36,000 |
1993/02/08 | 435 | 440 | 435 | 440 | 28,000 |
1993/02/05 | 430 | 435 | 430 | 430 | 42,000 |
1993/02/04 | 430 | 432 | 426 | 430 | 74,000 |
1993/02/03 | 412 | 425 | 412 | 425 | 42,000 |
1993/02/02 | 405 | 410 | 405 | 410 | 43,000 |
1993/02/01 | 405 | 405 | 405 | 405 | 2,000 |
1993/01/29 | 404 | 414 | 404 | 404 | 33,000 |
1993/01/28 | 396 | 400 | 390 | 400 | 36,000 |
1993/01/27 | 397 | 397 | 395 | 396 | 13,000 |
1993/01/26 | 403 | 403 | 397 | 397 | 10,000 |
1993/01/25 | 403 | 403 | 397 | 397 | 13,000 |
1993/01/22 | 405 | 405 | 395 | 395 | 21,000 |
1993/01/21 | 405 | 405 | 405 | 405 | 5,000 |
1993/01/20 | 414 | 414 | 410 | 410 | 15,000 |
1993/01/19 | 395 | 413 | 395 | 410 | 29,000 |
1993/01/18 | 402 | 402 | 393 | 400 | 11,000 |
1993/01/14 | 398 | 398 | 395 | 398 | 14,000 |
1993/01/13 | 407 | 407 | 395 | 402 | 19,000 |
1993/01/12 | 410 | 410 | 402 | 402 | 13,000 |
1993/01/11 | 408 | 408 | 405 | 405 | 8,000 |
1993/01/08 | 424 | 424 | 405 | 405 | 25,000 |
1993/01/07 | 410 | 419 | 410 | 419 | 15,000 |
1993/01/06 | 405 | 410 | 405 | 405 | 25,000 |
1993/01/05 | 415 | 415 | 410 | 410 | 16,000 |
1993/01/04 | 420 | 420 | 420 | 420 | 3,000 |