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 |
---|---|---|---|---|---|
1995/12/29 | 525 | 528 | 521 | 525 | 37,000 |
1995/12/28 | 518 | 527 | 515 | 527 | 41,000 |
1995/12/27 | 515 | 520 | 512 | 518 | 54,000 |
1995/12/26 | 520 | 520 | 512 | 519 | 84,000 |
1995/12/25 | 519 | 520 | 510 | 510 | 61,000 |
1995/12/22 | 520 | 520 | 510 | 510 | 29,000 |
1995/12/21 | 524 | 524 | 511 | 511 | 83,000 |
1995/12/20 | 525 | 525 | 515 | 520 | 51,000 |
1995/12/19 | 520 | 530 | 512 | 515 | 95,000 |
1995/12/18 | 501 | 520 | 501 | 510 | 412,000 |
1995/12/15 | 526 | 526 | 510 | 511 | 49,000 |
1995/12/14 | 525 | 529 | 516 | 516 | 58,000 |
1995/12/13 | 525 | 529 | 516 | 516 | 66,000 |
1995/12/12 | 519 | 524 | 510 | 524 | 59,000 |
1995/12/11 | 515 | 520 | 510 | 511 | 34,000 |
1995/12/08 | 509 | 510 | 506 | 506 | 94,000 |
1995/12/07 | 514 | 519 | 510 | 518 | 70,000 |
1995/12/06 | 518 | 519 | 505 | 515 | 119,000 |
1995/12/05 | 519 | 519 | 502 | 502 | 50,000 |
1995/12/04 | 514 | 519 | 514 | 515 | 46,000 |
1995/12/01 | 498 | 516 | 498 | 516 | 58,000 |
1995/11/30 | 515 | 515 | 501 | 501 | 51,000 |
1995/11/29 | 513 | 513 | 496 | 500 | 69,000 |
1995/11/28 | 521 | 521 | 510 | 510 | 60,000 |
1995/11/27 | 501 | 509 | 500 | 501 | 65,000 |
1995/11/24 | 506 | 506 | 490 | 491 | 83,000 |
1995/11/22 | 529 | 529 | 500 | 505 | 120,000 |
1995/11/21 | 544 | 544 | 515 | 519 | 49,000 |
1995/11/20 | 535 | 537 | 518 | 534 | 58,000 |
1995/11/17 | 520 | 524 | 502 | 520 | 133,000 |
1995/11/16 | 545 | 545 | 511 | 520 | 160,000 |
1995/11/15 | 557 | 563 | 528 | 528 | 410,000 |
1995/11/14 | 562 | 572 | 540 | 547 | 1,541,000 |
1995/11/13 | 520 | 552 | 515 | 552 | 527,000 |
1995/11/10 | 510 | 522 | 509 | 514 | 189,000 |
1995/11/09 | 520 | 522 | 505 | 507 | 248,000 |
1995/11/08 | 527 | 541 | 510 | 511 | 1,243,000 |
1995/11/07 | 454 | 501 | 454 | 501 | 175,000 |
1995/11/06 | 441 | 459 | 441 | 459 | 17,000 |
1995/11/02 | 453 | 458 | 448 | 450 | 49,000 |
1995/11/01 | 443 | 456 | 441 | 456 | 34,000 |
1995/10/31 | 441 | 458 | 438 | 438 | 32,000 |
1995/10/30 | 437 | 437 | 431 | 431 | 6,000 |
1995/10/27 | 439 | 440 | 432 | 440 | 18,000 |
1995/10/26 | 442 | 442 | 440 | 440 | 26,000 |
1995/10/25 | 457 | 457 | 447 | 447 | 18,000 |
1995/10/24 | 446 | 455 | 446 | 447 | 10,000 |
1995/10/23 | 445 | 446 | 445 | 445 | 14,000 |
1995/10/20 | 446 | 455 | 446 | 450 | 23,000 |
1995/10/19 | 446 | 455 | 442 | 446 | 15,000 |
1995/10/18 | 451 | 454 | 445 | 450 | 41,000 |
1995/10/17 | 461 | 464 | 451 | 451 | 20,000 |
1995/10/16 | 465 | 465 | 460 | 460 | 11,000 |
1995/10/13 | 451 | 454 | 451 | 454 | 10,000 |
1995/10/12 | 466 | 466 | 450 | 451 | 37,000 |
1995/10/11 | 455 | 470 | 451 | 451 | 25,000 |
1995/10/09 | 470 | 470 | 460 | 460 | 26,000 |
1995/10/06 | 473 | 473 | 465 | 470 | 27,000 |
1995/10/05 | 468 | 468 | 458 | 460 | 18,000 |
1995/10/04 | 460 | 476 | 460 | 472 | 31,000 |
1995/10/03 | 463 | 470 | 458 | 470 | 19,000 |
1995/10/02 | 459 | 459 | 458 | 458 | 6,000 |
1995/09/29 | 460 | 472 | 455 | 458 | 64,000 |
1995/09/28 | 465 | 468 | 455 | 460 | 24,000 |
1995/09/27 | 442 | 457 | 442 | 452 | 37,000 |
1995/09/26 | 445 | 454 | 440 | 452 | 75,000 |
1995/09/25 | 455 | 460 | 450 | 450 | 112,000 |
1995/09/22 | 465 | 466 | 462 | 465 | 119,000 |
1995/09/21 | 480 | 487 | 471 | 475 | 80,000 |
1995/09/20 | 500 | 500 | 485 | 485 | 31,000 |
1995/09/19 | 495 | 495 | 490 | 490 | 30,000 |
1995/09/18 | 500 | 505 | 490 | 490 | 46,000 |
1995/09/14 | 510 | 510 | 491 | 495 | 59,000 |
1995/09/13 | 505 | 505 | 490 | 498 | 61,000 |
1995/09/12 | 515 | 525 | 500 | 506 | 76,000 |
1995/09/11 | 501 | 510 | 495 | 505 | 84,000 |
1995/09/08 | 479 | 515 | 479 | 491 | 171,000 |
1995/09/07 | 482 | 490 | 481 | 484 | 61,000 |
1995/09/06 | 513 | 513 | 493 | 493 | 48,000 |
1995/09/05 | 499 | 500 | 492 | 498 | 89,000 |
1995/09/04 | 530 | 535 | 493 | 499 | 104,000 |
1995/09/01 | 520 | 521 | 501 | 521 | 121,000 |
1995/08/31 | 520 | 525 | 498 | 511 | 136,000 |
1995/08/30 | 550 | 563 | 510 | 520 | 698,000 |
1995/08/29 | 523 | 543 | 521 | 540 | 1,729,000 |
1995/08/28 | 475 | 503 | 471 | 503 | 495,000 |
1995/08/25 | 470 | 470 | 466 | 470 | 127,000 |
1995/08/24 | 460 | 463 | 455 | 459 | 44,000 |
1995/08/23 | 473 | 473 | 460 | 460 | 83,000 |
1995/08/22 | 455 | 478 | 455 | 478 | 194,000 |
1995/08/21 | 465 | 465 | 451 | 452 | 84,000 |
1995/08/18 | 465 | 478 | 458 | 459 | 152,000 |
1995/08/17 | 464 | 465 | 461 | 462 | 66,000 |
1995/08/16 | 470 | 470 | 455 | 459 | 200,000 |
1995/08/15 | 448 | 455 | 445 | 445 | 56,000 |
1995/08/14 | 444 | 444 | 433 | 433 | 33,000 |
1995/08/11 | 426 | 430 | 423 | 425 | 21,000 |
1995/08/10 | 424 | 425 | 420 | 422 | 28,000 |
1995/08/09 | 426 | 427 | 425 | 425 | 27,000 |
1995/08/08 | 436 | 436 | 423 | 425 | 30,000 |
1995/08/07 | 449 | 453 | 437 | 437 | 19,000 |
1995/08/04 | 435 | 449 | 425 | 449 | 72,000 |
1995/08/03 | 450 | 450 | 435 | 440 | 68,000 |
1995/08/02 | 410 | 420 | 410 | 420 | 82,000 |
1995/08/01 | 422 | 422 | 412 | 413 | 94,000 |
1995/07/31 | 426 | 429 | 421 | 422 | 68,000 |
1995/07/28 | 438 | 438 | 430 | 431 | 85,000 |
1995/07/27 | 432 | 440 | 431 | 435 | 59,000 |
1995/07/26 | 450 | 450 | 430 | 430 | 68,000 |
1995/07/25 | 463 | 463 | 440 | 440 | 104,000 |
1995/07/24 | 444 | 469 | 437 | 467 | 101,000 |
1995/07/21 | 440 | 445 | 435 | 435 | 60,000 |
1995/07/20 | 445 | 445 | 430 | 435 | 70,000 |
1995/07/19 | 440 | 445 | 432 | 440 | 117,000 |
1995/07/18 | 475 | 475 | 460 | 460 | 85,000 |
1995/07/17 | 480 | 480 | 461 | 477 | 148,000 |
1995/07/14 | 500 | 505 | 480 | 485 | 516,000 |
1995/07/13 | 470 | 497 | 466 | 496 | 549,000 |
1995/07/12 | 474 | 480 | 467 | 468 | 418,000 |
1995/07/11 | 449 | 465 | 442 | 465 | 173,000 |
1995/07/10 | 465 | 465 | 441 | 450 | 140,000 |
1995/07/07 | 457 | 470 | 450 | 455 | 439,000 |
1995/07/06 | 446 | 465 | 436 | 460 | 281,000 |
1995/07/05 | 465 | 485 | 445 | 446 | 769,000 |
1995/07/04 | 451 | 479 | 451 | 465 | 1,402,000 |
1995/07/03 | 410 | 427 | 386 | 421 | 512,000 |
1995/06/30 | 361 | 415 | 360 | 414 | 443,000 |
1995/06/29 | 349 | 366 | 345 | 356 | 106,000 |
1995/06/28 | 339 | 340 | 331 | 339 | 54,000 |
1995/06/27 | 349 | 349 | 340 | 340 | 44,000 |
1995/06/26 | 350 | 355 | 347 | 349 | 30,000 |
1995/06/23 | 334 | 340 | 334 | 340 | 79,000 |
1995/06/22 | 338 | 338 | 332 | 333 | 14,000 |
1995/06/21 | 331 | 337 | 331 | 337 | 113,000 |
1995/06/20 | 341 | 341 | 330 | 330 | 55,000 |
1995/06/19 | 335 | 348 | 335 | 348 | 13,000 |
1995/06/16 | 335 | 341 | 331 | 336 | 129,000 |
1995/06/15 | 348 | 348 | 331 | 334 | 21,000 |
1995/06/14 | 337 | 342 | 334 | 338 | 32,000 |
1995/06/13 | 345 | 345 | 340 | 340 | 30,000 |
1995/06/12 | 350 | 350 | 345 | 345 | 24,000 |
1995/06/09 | 368 | 371 | 355 | 356 | 37,000 |
1995/06/08 | 371 | 371 | 371 | 371 | 3,000 |
1995/06/07 | 395 | 395 | 395 | 395 | 6,000 |
1995/06/06 | 396 | 396 | 391 | 395 | 9,000 |
1995/06/05 | 401 | 402 | 401 | 401 | 28,000 |
1995/06/02 | 390 | 390 | 372 | 390 | 19,000 |
1995/06/01 | 375 | 375 | 370 | 370 | 23,000 |
1995/05/31 | 390 | 390 | 375 | 375 | 15,000 |
1995/05/30 | 381 | 381 | 370 | 375 | 26,000 |
1995/05/29 | 380 | 380 | 370 | 371 | 14,000 |
1995/05/26 | 383 | 390 | 381 | 390 | 12,000 |
1995/05/25 | 394 | 394 | 385 | 385 | 54,000 |
1995/05/24 | 391 | 394 | 391 | 393 | 25,000 |
1995/05/23 | 400 | 400 | 390 | 390 | 24,000 |
1995/05/22 | 406 | 406 | 400 | 400 | 10,000 |
1995/05/19 | 401 | 402 | 401 | 401 | 17,000 |
1995/05/18 | 419 | 420 | 417 | 417 | 16,000 |
1995/05/17 | 419 | 419 | 417 | 417 | 13,000 |
1995/05/16 | 420 | 420 | 417 | 417 | 9,000 |
1995/05/15 | 429 | 429 | 420 | 420 | 10,000 |
1995/05/12 | 425 | 425 | 417 | 419 | 20,000 |
1995/05/11 | 420 | 422 | 420 | 420 | 6,000 |
1995/05/10 | 438 | 438 | 427 | 427 | 9,000 |
1995/05/09 | 436 | 437 | 436 | 437 | 6,000 |
1995/05/08 | 442 | 442 | 434 | 434 | 16,000 |
1995/05/02 | 440 | 440 | 440 | 440 | 24,000 |
1995/05/01 | 448 | 448 | 435 | 435 | 7,000 |
1995/04/28 | 455 | 455 | 450 | 450 | 17,000 |
1995/04/27 | 459 | 459 | 450 | 455 | 6,000 |
1995/04/26 | 446 | 449 | 444 | 449 | 32,000 |
1995/04/25 | 452 | 468 | 451 | 451 | 28,000 |
1995/04/24 | 450 | 456 | 450 | 451 | 27,000 |
1995/04/21 | 445 | 445 | 445 | 445 | 23,000 |
1995/04/20 | 438 | 438 | 425 | 430 | 16,000 |
1995/04/19 | 420 | 420 | 417 | 418 | 30,000 |
1995/04/18 | 421 | 425 | 417 | 418 | 75,000 |
1995/04/17 | 432 | 432 | 421 | 421 | 20,000 |
1995/04/14 | 430 | 433 | 423 | 423 | 23,000 |
1995/04/13 | 430 | 432 | 420 | 420 | 38,000 |
1995/04/12 | 438 | 439 | 435 | 435 | 7,000 |
1995/04/11 | 435 | 440 | 430 | 440 | 7,000 |
1995/04/10 | 426 | 430 | 413 | 430 | 24,000 |
1995/04/07 | 430 | 430 | 425 | 430 | 9,000 |
1995/04/06 | 424 | 428 | 420 | 428 | 11,000 |
1995/04/05 | 426 | 430 | 424 | 424 | 7,000 |
1995/04/04 | 416 | 435 | 416 | 425 | 16,000 |
1995/04/03 | 440 | 440 | 413 | 415 | 29,000 |
1995/03/31 | 440 | 445 | 440 | 440 | 39,000 |
1995/03/30 | 444 | 444 | 430 | 431 | 37,000 |
1995/03/29 | 460 | 460 | 449 | 450 | 31,000 |
1995/03/28 | 462 | 462 | 460 | 461 | 9,000 |
1995/03/27 | 425 | 440 | 420 | 440 | 10,000 |
1995/03/24 | 430 | 430 | 417 | 420 | 40,000 |
1995/03/23 | 434 | 436 | 420 | 420 | 23,000 |
1995/03/22 | 441 | 450 | 436 | 436 | 16,000 |
1995/03/20 | 454 | 455 | 440 | 440 | 17,000 |
1995/03/17 | 461 | 461 | 450 | 450 | 25,000 |
1995/03/16 | 470 | 470 | 461 | 461 | 34,000 |
1995/03/15 | 465 | 475 | 465 | 470 | 9,000 |
1995/03/14 | 460 | 460 | 460 | 460 | 6,000 |
1995/03/13 | 486 | 486 | 460 | 460 | 21,000 |
1995/03/10 | 484 | 485 | 480 | 481 | 33,000 |
1995/03/09 | 485 | 489 | 484 | 484 | 18,000 |
1995/03/08 | 485 | 485 | 484 | 484 | 15,000 |
1995/03/07 | 487 | 488 | 487 | 487 | 9,000 |
1995/03/06 | 486 | 488 | 486 | 487 | 40,000 |
1995/03/03 | 482 | 482 | 481 | 481 | 8,000 |
1995/03/02 | 480 | 490 | 480 | 488 | 14,000 |
1995/03/01 | 480 | 482 | 480 | 482 | 17,000 |
1995/02/28 | 479 | 490 | 479 | 480 | 31,000 |
1995/02/27 | 480 | 482 | 475 | 481 | 61,000 |
1995/02/24 | 500 | 500 | 490 | 495 | 16,000 |
1995/02/23 | 495 | 495 | 486 | 490 | 24,000 |
1995/02/22 | 500 | 500 | 495 | 495 | 19,000 |
1995/02/21 | 510 | 510 | 490 | 492 | 21,000 |
1995/02/20 | 510 | 510 | 510 | 510 | 3,000 |
1995/02/17 | 486 | 510 | 485 | 510 | 26,000 |
1995/02/16 | 485 | 486 | 483 | 486 | 36,000 |
1995/02/15 | 515 | 515 | 500 | 500 | 37,000 |
1995/02/14 | 530 | 530 | 515 | 515 | 13,000 |
1995/02/13 | 530 | 530 | 512 | 520 | 17,000 |
1995/02/10 | 511 | 520 | 510 | 520 | 37,000 |
1995/02/09 | 516 | 520 | 516 | 520 | 23,000 |
1995/02/08 | 531 | 540 | 520 | 530 | 77,000 |
1995/02/07 | 531 | 540 | 531 | 533 | 12,000 |
1995/02/06 | 540 | 550 | 540 | 550 | 20,000 |
1995/02/03 | 560 | 560 | 530 | 530 | 39,000 |
1995/02/02 | 574 | 585 | 548 | 555 | 117,000 |
1995/02/01 | 570 | 621 | 569 | 584 | 470,000 |
1995/01/31 | 551 | 551 | 535 | 550 | 201,000 |
1995/01/30 | 520 | 549 | 520 | 535 | 77,000 |
1995/01/27 | 530 | 530 | 512 | 512 | 51,000 |
1995/01/26 | 525 | 545 | 520 | 530 | 108,000 |
1995/01/25 | 510 | 560 | 510 | 535 | 94,000 |
1995/01/24 | 461 | 505 | 460 | 500 | 46,000 |
1995/01/23 | 500 | 500 | 451 | 451 | 34,000 |
1995/01/20 | 499 | 510 | 499 | 501 | 91,000 |
1995/01/19 | 520 | 530 | 511 | 511 | 120,000 |
1995/01/18 | 490 | 520 | 490 | 520 | 136,000 |
1995/01/17 | 503 | 509 | 490 | 491 | 21,000 |
1995/01/13 | 508 | 508 | 500 | 503 | 47,000 |
1995/01/12 | 509 | 516 | 505 | 509 | 27,000 |
1995/01/11 | 509 | 511 | 508 | 509 | 27,000 |
1995/01/10 | 512 | 512 | 506 | 508 | 26,000 |
1995/01/09 | 513 | 523 | 512 | 512 | 8,000 |
1995/01/06 | 526 | 526 | 512 | 512 | 26,000 |
1995/01/05 | 544 | 544 | 532 | 532 | 26,000 |
1995/01/04 | 540 | 541 | 540 | 541 | 13,000 |