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 |
|---|---|---|---|---|---|
| 1996/12/30 | 460 | 460 | 450 | 455 | 27,000 |
| 1996/12/27 | 461 | 466 | 455 | 455 | 79,000 |
| 1996/12/26 | 465 | 465 | 460 | 460 | 26,000 |
| 1996/12/25 | 465 | 470 | 464 | 470 | 47,000 |
| 1996/12/24 | 470 | 475 | 465 | 465 | 50,000 |
| 1996/12/20 | 480 | 480 | 466 | 471 | 74,000 |
| 1996/12/19 | 502 | 502 | 485 | 485 | 57,000 |
| 1996/12/18 | 515 | 515 | 505 | 505 | 17,000 |
| 1996/12/17 | 505 | 511 | 505 | 505 | 23,000 |
| 1996/12/16 | 512 | 512 | 501 | 505 | 26,000 |
| 1996/12/13 | 501 | 506 | 500 | 502 | 123,000 |
| 1996/12/12 | 520 | 525 | 515 | 515 | 29,000 |
| 1996/12/11 | 525 | 525 | 516 | 518 | 13,000 |
| 1996/12/10 | 519 | 521 | 515 | 515 | 47,000 |
| 1996/12/09 | 515 | 520 | 513 | 515 | 35,000 |
| 1996/12/06 | 526 | 526 | 513 | 513 | 74,000 |
| 1996/12/05 | 515 | 525 | 515 | 524 | 44,000 |
| 1996/12/04 | 511 | 523 | 510 | 513 | 35,000 |
| 1996/12/03 | 520 | 523 | 510 | 510 | 37,000 |
| 1996/12/02 | 531 | 531 | 520 | 520 | 22,000 |
| 1996/11/29 | 535 | 536 | 530 | 530 | 33,000 |
| 1996/11/28 | 535 | 540 | 535 | 535 | 38,000 |
| 1996/11/27 | 549 | 549 | 535 | 535 | 63,000 |
| 1996/11/26 | 539 | 545 | 537 | 540 | 118,000 |
| 1996/11/25 | 537 | 545 | 531 | 540 | 67,000 |
| 1996/11/22 | 540 | 540 | 523 | 538 | 25,000 |
| 1996/11/21 | 545 | 550 | 538 | 543 | 63,000 |
| 1996/11/20 | 552 | 553 | 545 | 547 | 39,000 |
| 1996/11/19 | 546 | 548 | 545 | 545 | 23,000 |
| 1996/11/18 | 546 | 546 | 545 | 545 | 13,000 |
| 1996/11/15 | 548 | 549 | 545 | 545 | 33,000 |
| 1996/11/14 | 549 | 550 | 545 | 545 | 23,000 |
| 1996/11/13 | 550 | 551 | 546 | 546 | 42,000 |
| 1996/11/12 | 551 | 554 | 545 | 550 | 48,000 |
| 1996/11/11 | 548 | 553 | 542 | 542 | 28,000 |
| 1996/11/08 | 540 | 548 | 530 | 548 | 111,000 |
| 1996/11/07 | 559 | 560 | 540 | 540 | 52,000 |
| 1996/11/06 | 525 | 560 | 520 | 560 | 491,000 |
| 1996/11/05 | 530 | 530 | 515 | 516 | 33,000 |
| 1996/11/01 | 518 | 520 | 515 | 520 | 87,000 |
| 1996/10/31 | 517 | 520 | 516 | 518 | 44,000 |
| 1996/10/30 | 527 | 527 | 520 | 523 | 37,000 |
| 1996/10/29 | 528 | 539 | 528 | 531 | 13,000 |
| 1996/10/28 | 522 | 535 | 522 | 527 | 16,000 |
| 1996/10/25 | 521 | 530 | 515 | 516 | 182,000 |
| 1996/10/24 | 529 | 530 | 521 | 522 | 166,000 |
| 1996/10/23 | 531 | 535 | 530 | 534 | 65,000 |
| 1996/10/22 | 550 | 551 | 541 | 541 | 43,000 |
| 1996/10/21 | 569 | 569 | 553 | 553 | 28,000 |
| 1996/10/18 | 561 | 561 | 545 | 559 | 26,000 |
| 1996/10/17 | 536 | 543 | 536 | 541 | 58,000 |
| 1996/10/16 | 541 | 541 | 536 | 536 | 44,000 |
| 1996/10/15 | 541 | 547 | 534 | 534 | 55,000 |
| 1996/10/14 | 551 | 551 | 531 | 531 | 16,000 |
| 1996/10/11 | 532 | 535 | 525 | 531 | 28,000 |
| 1996/10/09 | 550 | 550 | 531 | 532 | 41,000 |
| 1996/10/08 | 560 | 562 | 550 | 550 | 53,000 |
| 1996/10/07 | 560 | 561 | 560 | 560 | 45,000 |
| 1996/10/04 | 552 | 560 | 551 | 560 | 103,000 |
| 1996/10/03 | 564 | 564 | 551 | 552 | 35,000 |
| 1996/10/02 | 564 | 565 | 561 | 561 | 46,000 |
| 1996/10/01 | 566 | 566 | 561 | 563 | 38,000 |
| 1996/09/30 | 571 | 571 | 567 | 567 | 13,000 |
| 1996/09/27 | 570 | 573 | 565 | 567 | 75,000 |
| 1996/09/26 | 570 | 570 | 563 | 567 | 39,000 |
| 1996/09/25 | 563 | 565 | 560 | 563 | 36,000 |
| 1996/09/24 | 573 | 573 | 563 | 570 | 19,000 |
| 1996/09/20 | 567 | 567 | 561 | 563 | 32,000 |
| 1996/09/19 | 586 | 586 | 562 | 562 | 36,000 |
| 1996/09/18 | 570 | 570 | 567 | 567 | 22,000 |
| 1996/09/17 | 589 | 589 | 570 | 572 | 24,000 |
| 1996/09/13 | 541 | 560 | 541 | 560 | 38,000 |
| 1996/09/12 | 558 | 559 | 555 | 557 | 28,000 |
| 1996/09/11 | 566 | 567 | 556 | 559 | 37,000 |
| 1996/09/10 | 561 | 570 | 557 | 569 | 29,000 |
| 1996/09/09 | 560 | 560 | 560 | 560 | 12,000 |
| 1996/09/06 | 566 | 566 | 558 | 558 | 82,000 |
| 1996/09/05 | 557 | 574 | 555 | 565 | 42,000 |
| 1996/09/04 | 556 | 562 | 556 | 558 | 58,000 |
| 1996/09/03 | 564 | 576 | 556 | 571 | 25,000 |
| 1996/09/02 | 552 | 566 | 552 | 556 | 47,000 |
| 1996/08/30 | 562 | 567 | 550 | 556 | 84,000 |
| 1996/08/29 | 585 | 585 | 561 | 570 | 71,000 |
| 1996/08/28 | 586 | 590 | 586 | 587 | 58,000 |
| 1996/08/27 | 594 | 600 | 588 | 589 | 42,000 |
| 1996/08/26 | 611 | 611 | 593 | 593 | 46,000 |
| 1996/08/23 | 623 | 624 | 611 | 612 | 27,000 |
| 1996/08/22 | 632 | 632 | 620 | 625 | 70,000 |
| 1996/08/21 | 610 | 643 | 610 | 632 | 144,000 |
| 1996/08/20 | 584 | 584 | 580 | 580 | 16,000 |
| 1996/08/19 | 580 | 584 | 580 | 584 | 19,000 |
| 1996/08/16 | 580 | 590 | 580 | 580 | 17,000 |
| 1996/08/15 | 584 | 595 | 583 | 590 | 37,000 |
| 1996/08/14 | 555 | 580 | 555 | 575 | 27,000 |
| 1996/08/13 | 555 | 555 | 550 | 555 | 40,000 |
| 1996/08/12 | 562 | 564 | 551 | 551 | 42,000 |
| 1996/08/09 | 572 | 575 | 562 | 563 | 27,000 |
| 1996/08/08 | 561 | 571 | 561 | 570 | 55,000 |
| 1996/08/07 | 582 | 583 | 571 | 571 | 71,000 |
| 1996/08/06 | 582 | 595 | 580 | 595 | 45,000 |
| 1996/08/05 | 585 | 595 | 581 | 582 | 46,000 |
| 1996/08/02 | 590 | 599 | 580 | 595 | 39,000 |
| 1996/08/01 | 575 | 579 | 570 | 579 | 29,000 |
| 1996/07/31 | 571 | 574 | 570 | 570 | 75,000 |
| 1996/07/30 | 600 | 600 | 571 | 580 | 46,000 |
| 1996/07/29 | 608 | 608 | 595 | 596 | 26,000 |
| 1996/07/26 | 582 | 600 | 582 | 593 | 19,000 |
| 1996/07/25 | 600 | 602 | 581 | 600 | 64,000 |
| 1996/07/24 | 604 | 604 | 600 | 600 | 40,000 |
| 1996/07/23 | 614 | 614 | 601 | 614 | 45,000 |
| 1996/07/22 | 625 | 625 | 611 | 611 | 38,000 |
| 1996/07/19 | 628 | 629 | 625 | 629 | 32,000 |
| 1996/07/18 | 622 | 630 | 622 | 625 | 20,000 |
| 1996/07/17 | 626 | 630 | 622 | 622 | 40,000 |
| 1996/07/16 | 629 | 630 | 625 | 625 | 49,000 |
| 1996/07/15 | 634 | 634 | 630 | 631 | 25,000 |
| 1996/07/12 | 635 | 649 | 634 | 634 | 24,000 |
| 1996/07/11 | 639 | 640 | 636 | 636 | 14,000 |
| 1996/07/10 | 640 | 645 | 635 | 635 | 51,000 |
| 1996/07/09 | 639 | 640 | 637 | 640 | 40,000 |
| 1996/07/08 | 655 | 655 | 641 | 641 | 43,000 |
| 1996/07/05 | 665 | 665 | 655 | 660 | 37,000 |
| 1996/07/04 | 662 | 669 | 655 | 655 | 48,000 |
| 1996/07/03 | 664 | 672 | 655 | 672 | 127,000 |
| 1996/07/02 | 668 | 674 | 656 | 668 | 206,000 |
| 1996/07/01 | 640 | 650 | 632 | 650 | 11,000 |
| 1996/06/28 | 639 | 640 | 635 | 640 | 28,000 |
| 1996/06/27 | 636 | 645 | 635 | 640 | 52,000 |
| 1996/06/26 | 641 | 646 | 638 | 645 | 113,000 |
| 1996/06/25 | 656 | 656 | 641 | 643 | 61,000 |
| 1996/06/24 | 641 | 646 | 641 | 646 | 14,000 |
| 1996/06/21 | 661 | 669 | 646 | 646 | 91,000 |
| 1996/06/20 | 669 | 669 | 655 | 661 | 58,000 |
| 1996/06/19 | 654 | 670 | 653 | 669 | 189,000 |
| 1996/06/18 | 647 | 664 | 640 | 664 | 68,000 |
| 1996/06/17 | 639 | 650 | 639 | 650 | 57,000 |
| 1996/06/14 | 640 | 660 | 636 | 637 | 94,000 |
| 1996/06/13 | 636 | 643 | 635 | 640 | 88,000 |
| 1996/06/12 | 644 | 644 | 638 | 639 | 36,000 |
| 1996/06/11 | 640 | 650 | 637 | 644 | 31,000 |
| 1996/06/10 | 643 | 650 | 642 | 642 | 19,000 |
| 1996/06/07 | 650 | 658 | 635 | 658 | 55,000 |
| 1996/06/06 | 660 | 679 | 650 | 660 | 241,000 |
| 1996/06/05 | 639 | 650 | 633 | 640 | 80,000 |
| 1996/06/04 | 634 | 640 | 628 | 640 | 50,000 |
| 1996/06/03 | 637 | 642 | 628 | 635 | 41,000 |
| 1996/05/31 | 647 | 647 | 635 | 637 | 41,000 |
| 1996/05/30 | 652 | 652 | 640 | 649 | 41,000 |
| 1996/05/29 | 638 | 652 | 638 | 652 | 69,000 |
| 1996/05/28 | 648 | 648 | 639 | 646 | 37,000 |
| 1996/05/27 | 635 | 649 | 635 | 638 | 52,000 |
| 1996/05/24 | 645 | 649 | 640 | 640 | 34,000 |
| 1996/05/23 | 649 | 649 | 640 | 640 | 52,000 |
| 1996/05/22 | 655 | 660 | 651 | 651 | 33,000 |
| 1996/05/21 | 657 | 665 | 655 | 658 | 74,000 |
| 1996/05/20 | 665 | 670 | 656 | 657 | 24,000 |
| 1996/05/17 | 665 | 665 | 655 | 655 | 74,000 |
| 1996/05/16 | 650 | 665 | 648 | 655 | 176,000 |
| 1996/05/15 | 651 | 655 | 645 | 645 | 72,000 |
| 1996/05/14 | 650 | 650 | 642 | 642 | 48,000 |
| 1996/05/13 | 657 | 657 | 641 | 641 | 53,000 |
| 1996/05/10 | 658 | 667 | 657 | 661 | 61,000 |
| 1996/05/09 | 663 | 665 | 656 | 660 | 98,000 |
| 1996/05/08 | 670 | 670 | 652 | 655 | 90,000 |
| 1996/05/07 | 670 | 675 | 652 | 669 | 129,000 |
| 1996/05/02 | 680 | 681 | 670 | 670 | 145,000 |
| 1996/05/01 | 675 | 690 | 675 | 680 | 218,000 |
| 1996/04/30 | 681 | 688 | 675 | 675 | 95,000 |
| 1996/04/26 | 699 | 703 | 681 | 690 | 228,000 |
| 1996/04/25 | 700 | 700 | 690 | 693 | 862,000 |
| 1996/04/24 | 668 | 711 | 665 | 708 | 886,000 |
| 1996/04/23 | 670 | 670 | 661 | 661 | 264,000 |
| 1996/04/22 | 670 | 670 | 663 | 664 | 124,000 |
| 1996/04/19 | 660 | 665 | 654 | 660 | 91,000 |
| 1996/04/18 | 670 | 670 | 654 | 660 | 118,000 |
| 1996/04/17 | 670 | 674 | 661 | 665 | 274,000 |
| 1996/04/16 | 666 | 673 | 650 | 656 | 213,000 |
| 1996/04/15 | 674 | 674 | 650 | 664 | 185,000 |
| 1996/04/12 | 664 | 664 | 650 | 654 | 98,000 |
| 1996/04/11 | 661 | 661 | 651 | 659 | 94,000 |
| 1996/04/10 | 676 | 679 | 661 | 661 | 106,000 |
| 1996/04/09 | 660 | 675 | 660 | 670 | 171,000 |
| 1996/04/08 | 680 | 682 | 665 | 665 | 123,000 |
| 1996/04/05 | 675 | 690 | 670 | 680 | 426,000 |
| 1996/04/04 | 675 | 679 | 660 | 667 | 168,000 |
| 1996/04/03 | 670 | 671 | 656 | 656 | 218,000 |
| 1996/04/02 | 679 | 679 | 660 | 670 | 126,000 |
| 1996/04/01 | 677 | 677 | 668 | 669 | 231,000 |
| 1996/03/29 | 660 | 665 | 657 | 657 | 134,000 |
| 1996/03/28 | 677 | 680 | 655 | 657 | 296,000 |
| 1996/03/27 | 661 | 689 | 650 | 671 | 685,000 |
| 1996/03/26 | 639 | 660 | 638 | 651 | 313,000 |
| 1996/03/25 | 638 | 648 | 631 | 631 | 98,000 |
| 1996/03/22 | 629 | 630 | 618 | 618 | 141,000 |
| 1996/03/21 | 627 | 633 | 623 | 628 | 118,000 |
| 1996/03/19 | 621 | 630 | 618 | 630 | 237,000 |
| 1996/03/18 | 625 | 630 | 618 | 618 | 167,000 |
| 1996/03/15 | 630 | 635 | 621 | 622 | 200,000 |
| 1996/03/14 | 630 | 635 | 617 | 621 | 318,000 |
| 1996/03/13 | 649 | 650 | 630 | 630 | 233,000 |
| 1996/03/12 | 653 | 660 | 640 | 650 | 261,000 |
| 1996/03/11 | 649 | 660 | 635 | 653 | 255,000 |
| 1996/03/08 | 670 | 680 | 666 | 675 | 503,000 |
| 1996/03/07 | 663 | 695 | 650 | 680 | 2,291,000 |
| 1996/03/06 | 669 | 669 | 648 | 658 | 376,000 |
| 1996/03/05 | 646 | 678 | 646 | 664 | 1,326,000 |
| 1996/03/04 | 657 | 668 | 645 | 647 | 487,000 |
| 1996/03/01 | 663 | 667 | 650 | 657 | 1,770,000 |
| 1996/02/29 | 640 | 670 | 630 | 670 | 2,819,000 |
| 1996/02/28 | 590 | 635 | 590 | 615 | 2,649,000 |
| 1996/02/27 | 607 | 607 | 585 | 588 | 278,000 |
| 1996/02/26 | 593 | 610 | 580 | 607 | 522,000 |
| 1996/02/23 | 612 | 625 | 585 | 590 | 1,436,000 |
| 1996/02/22 | 560 | 594 | 560 | 592 | 482,000 |
| 1996/02/21 | 554 | 560 | 545 | 550 | 65,000 |
| 1996/02/20 | 546 | 555 | 536 | 555 | 57,000 |
| 1996/02/19 | 542 | 542 | 531 | 540 | 28,000 |
| 1996/02/16 | 550 | 551 | 529 | 532 | 73,000 |
| 1996/02/15 | 556 | 561 | 550 | 550 | 38,000 |
| 1996/02/14 | 562 | 565 | 550 | 550 | 71,000 |
| 1996/02/13 | 568 | 570 | 560 | 560 | 63,000 |
| 1996/02/09 | 578 | 578 | 566 | 568 | 96,000 |
| 1996/02/08 | 595 | 596 | 575 | 576 | 297,000 |
| 1996/02/07 | 572 | 599 | 570 | 585 | 478,000 |
| 1996/02/06 | 572 | 578 | 562 | 570 | 234,000 |
| 1996/02/05 | 596 | 596 | 567 | 570 | 276,000 |
| 1996/02/02 | 575 | 607 | 575 | 586 | 1,460,000 |
| 1996/02/01 | 572 | 579 | 561 | 570 | 341,000 |
| 1996/01/31 | 576 | 580 | 566 | 579 | 1,072,000 |
| 1996/01/30 | 550 | 566 | 536 | 566 | 550,000 |
| 1996/01/29 | 521 | 540 | 518 | 540 | 138,000 |
| 1996/01/26 | 515 | 525 | 511 | 515 | 56,000 |
| 1996/01/25 | 530 | 530 | 520 | 520 | 59,000 |
| 1996/01/24 | 522 | 525 | 515 | 520 | 36,000 |
| 1996/01/23 | 525 | 530 | 524 | 524 | 39,000 |
| 1996/01/22 | 524 | 526 | 524 | 525 | 46,000 |
| 1996/01/19 | 538 | 538 | 522 | 522 | 75,000 |
| 1996/01/18 | 524 | 529 | 519 | 519 | 97,000 |
| 1996/01/17 | 530 | 530 | 520 | 527 | 40,000 |
| 1996/01/16 | 525 | 532 | 510 | 511 | 76,000 |
| 1996/01/12 | 539 | 540 | 525 | 525 | 78,000 |
| 1996/01/11 | 529 | 533 | 510 | 533 | 79,000 |
| 1996/01/10 | 537 | 539 | 530 | 539 | 98,000 |
| 1996/01/09 | 527 | 540 | 527 | 535 | 50,000 |
| 1996/01/08 | 541 | 541 | 525 | 525 | 50,000 |
| 1996/01/05 | 534 | 544 | 530 | 541 | 115,000 |
| 1996/01/04 | 530 | 537 | 525 | 530 | 44,000 |