日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 189 195 185 194 12,000
1997/12/29 180 190 180 183 24,000
1997/12/26 194 194 180 180 44,000
1997/12/25 193 200 193 200 34,000
1997/12/24 177 185 173 176 105,000
1997/12/22 195 200 173 175 37,000
1997/12/19 210 211 200 205 50,000
1997/12/18 240 240 216 225 44,000
1997/12/17 236 240 235 240 21,000
1997/12/16 240 240 230 235 27,000
1997/12/15 245 245 235 245 45,000
1997/12/12 246 249 244 248 61,000
1997/12/11 248 248 235 236 29,000
1997/12/10 250 250 249 249 29,000
1997/12/09 251 251 245 251 51,000
1997/12/08 251 253 251 251 25,000
1997/12/05 256 265 256 260 35,000
1997/12/04 260 262 256 256 31,000
1997/12/03 260 270 260 260 25,000
1997/12/02 281 281 269 270 26,000
1997/12/01 255 285 255 280 27,000
1997/11/28 260 263 260 261 73,000
1997/11/27 265 270 258 260 77,000
1997/11/26 275 276 265 265 23,000
1997/11/25 285 285 275 284 40,000
1997/11/21 280 282 280 280 78,000
1997/11/20 275 299 275 280 47,000
1997/11/19 280 280 280 280 26,000
1997/11/18 295 309 290 307 33,000
1997/11/17 293 295 285 290 19,000
1997/11/14 280 283 273 275 38,000
1997/11/13 275 276 262 275 34,000
1997/11/12 291 293 275 285 26,000
1997/11/11 293 293 287 287 26,000
1997/11/10 294 296 288 295 38,000
1997/11/07 298 303 291 295 70,000
1997/11/06 298 307 298 303 91,000
1997/11/05 321 321 303 303 29,000
1997/11/04 333 333 321 321 51,000
1997/10/31 310 330 310 329 49,000
1997/10/30 319 323 315 315 18,000
1997/10/29 310 324 310 324 40,000
1997/10/28 305 305 301 305 32,000
1997/10/27 311 320 300 320 36,000
1997/10/24 311 326 301 326 24,000
1997/10/23 319 333 306 306 50,000
1997/10/22 300 320 300 319 31,000
1997/10/21 291 300 290 290 71,000
1997/10/20 300 300 290 295 59,000
1997/10/17 293 305 287 305 59,000
1997/10/16 285 298 285 298 107,000
1997/10/15 285 285 280 283 28,000
1997/10/14 282 284 276 283 70,000
1997/10/13 276 290 275 284 46,000
1997/10/09 290 290 280 280 40,000
1997/10/08 293 296 290 290 181,000
1997/10/07 291 296 290 291 50,000
1997/10/06 281 296 281 291 41,000
1997/10/03 285 287 281 281 69,000
1997/10/02 294 296 285 286 17,000
1997/10/01 303 303 287 290 77,000
1997/09/30 306 312 303 310 86,000
1997/09/29 321 321 301 301 95,000
1997/09/26 350 350 321 321 57,000
1997/09/25 360 361 354 354 42,000
1997/09/24 356 362 355 362 32,000
1997/09/22 363 363 354 354 34,000
1997/09/19 363 363 354 354 41,000
1997/09/18 363 363 359 359 74,000
1997/09/17 365 367 362 363 39,000
1997/09/16 373 373 363 364 21,000
1997/09/12 370 370 362 363 56,000
1997/09/11 389 389 380 380 21,000
1997/09/10 388 390 388 390 21,000
1997/09/09 399 399 395 395 5,000
1997/09/08 393 399 393 394 8,000
1997/09/05 395 395 379 384 23,000
1997/09/04 397 400 395 395 31,000
1997/09/03 400 400 395 399 51,000
1997/09/02 395 400 395 397 198,000
1997/09/01 398 401 398 398 90,000
1997/08/29 408 408 401 405 47,000
1997/08/28 410 410 409 409 35,000
1997/08/27 410 416 409 410 190,000
1997/08/26 410 417 410 410 25,000
1997/08/25 419 419 410 410 40,000
1997/08/22 419 419 410 419 114,000
1997/08/21 413 422 410 421 110,000
1997/08/20 405 408 398 398 73,000
1997/08/19 416 416 408 408 42,000
1997/08/18 410 419 408 411 35,000
1997/08/15 411 411 407 407 19,000
1997/08/14 400 409 400 405 26,000
1997/08/13 400 400 400 400 42,000
1997/08/12 404 404 393 400 38,000
1997/08/11 413 413 401 401 46,000
1997/08/08 415 418 412 418 111,000
1997/08/07 418 418 416 417 47,000
1997/08/06 418 419 414 417 65,000
1997/08/05 418 420 418 419 36,000
1997/08/04 418 423 418 418 51,000
1997/08/01 424 424 418 419 29,000
1997/07/31 418 423 417 420 69,000
1997/07/30 425 427 418 418 57,000
1997/07/29 429 429 423 423 28,000
1997/07/28 428 433 425 425 35,000
1997/07/25 435 435 428 429 23,000
1997/07/24 431 432 425 430 24,000
1997/07/23 443 447 436 436 30,000
1997/07/22 446 452 441 441 120,000
1997/07/18 434 445 434 441 106,000
1997/07/17 425 448 425 431 58,000
1997/07/16 417 425 417 425 37,000
1997/07/15 415 417 415 416 60,000
1997/07/14 418 420 412 415 82,000
1997/07/11 420 422 417 418 55,000
1997/07/10 428 428 420 422 85,000
1997/07/09 423 424 422 423 37,000
1997/07/08 421 426 421 423 22,000
1997/07/07 427 427 421 421 20,000
1997/07/04 429 430 425 427 28,000
1997/07/03 435 435 425 430 38,000
1997/07/02 435 440 430 430 41,000
1997/07/01 438 440 430 435 59,000
1997/06/30 440 440 436 440 31,000
1997/06/27 441 444 440 440 27,000
1997/06/26 441 445 440 441 43,000
1997/06/25 440 445 435 443 30,000
1997/06/24 440 445 440 440 47,000
1997/06/23 446 446 442 444 57,000
1997/06/20 446 449 443 445 34,000
1997/06/19 444 445 440 440 50,000
1997/06/18 448 448 448 448 33,000
1997/06/17 456 457 448 448 84,000
1997/06/16 445 455 445 448 36,000
1997/06/13 447 450 445 450 97,000
1997/06/12 453 459 447 450 75,000
1997/06/11 455 455 450 450 45,000
1997/06/10 452 459 452 458 71,000
1997/06/09 459 460 450 452 109,000
1997/06/06 456 456 450 450 65,000
1997/06/05 449 459 446 459 74,000
1997/06/04 450 450 444 447 67,000
1997/06/03 457 459 450 450 66,000
1997/06/02 453 458 451 457 74,000
1997/05/30 455 458 450 458 63,000
1997/05/29 467 467 450 458 358,000
1997/05/28 458 466 455 464 788,000
1997/05/27 455 458 451 453 164,000
1997/05/26 453 455 443 453 85,000
1997/05/23 451 451 447 451 54,000
1997/05/22 446 451 445 449 96,000
1997/05/21 457 459 442 442 206,000
1997/05/20 460 463 451 457 209,000
1997/05/19 452 464 452 457 382,000
1997/05/16 430 455 427 455 622,000
1997/05/15 434 434 425 430 129,000
1997/05/14 421 430 417 430 138,000
1997/05/13 420 425 416 425 191,000
1997/05/12 408 410 406 410 218,000
1997/05/09 411 412 407 408 167,000
1997/05/08 419 419 410 410 161,000
1997/05/07 430 430 419 419 81,000
1997/05/06 435 435 426 430 591,000
1997/05/02 430 432 425 430 71,000
1997/05/01 419 430 416 430 131,000
1997/04/30 414 416 413 415 74,000
1997/04/28 410 414 410 410 19,000
1997/04/25 409 415 407 415 96,000
1997/04/24 411 413 408 411 97,000
1997/04/23 406 410 404 410 81,000
1997/04/22 417 417 403 403 143,000
1997/04/21 416 419 416 417 120,000
1997/04/18 404 413 400 413 83,000
1997/04/17 389 400 389 400 66,000
1997/04/16 389 390 385 385 39,000
1997/04/15 386 394 383 387 64,000
1997/04/14 388 391 380 390 294,000
1997/04/11 381 396 380 396 30,000
1997/04/10 380 393 380 380 57,000
1997/04/09 395 396 373 373 67,000
1997/04/08 412 412 390 396 51,000
1997/04/07 416 424 416 420 53,000
1997/04/04 431 431 426 426 68,000
1997/04/03 422 431 420 428 85,000
1997/04/02 421 427 411 411 48,000
1997/04/01 425 429 423 423 39,000
1997/03/31 422 430 421 425 40,000
1997/03/28 425 432 421 421 58,000
1997/03/27 440 440 420 425 42,000
1997/03/26 445 450 441 442 26,000
1997/03/25 441 443 440 442 44,000
1997/03/24 450 450 440 440 45,000
1997/03/21 448 455 447 454 31,000
1997/03/19 459 459 448 448 28,000
1997/03/18 461 465 454 460 40,000
1997/03/17 451 460 450 459 20,000
1997/03/14 442 443 441 443 27,000
1997/03/13 445 450 445 447 10,000
1997/03/12 450 450 445 450 14,000
1997/03/11 442 449 437 449 21,000
1997/03/10 453 453 440 442 23,000
1997/03/07 450 450 450 450 13,000
1997/03/06 443 451 443 450 33,000
1997/03/05 462 462 448 448 32,000
1997/03/04 467 468 457 462 20,000
1997/03/03 463 465 460 462 21,000
1997/02/28 485 485 465 470 49,000
1997/02/27 496 496 485 485 18,000
1997/02/26 501 501 493 493 79,000
1997/02/25 508 508 498 498 30,000
1997/02/24 497 511 497 501 33,000
1997/02/21 492 499 492 498 51,000
1997/02/20 495 500 493 494 49,000
1997/02/19 495 495 493 493 40,000
1997/02/18 497 500 491 491 60,000
1997/02/17 491 501 491 495 27,000
1997/02/14 483 486 483 483 62,000
1997/02/13 489 495 483 483 37,000
1997/02/12 478 487 478 485 38,000
1997/02/10 470 481 470 481 11,000
1997/02/07 480 480 471 471 19,000
1997/02/06 475 485 475 476 14,000
1997/02/05 483 485 475 475 50,000
1997/02/04 488 489 482 482 52,000
1997/02/03 480 487 480 487 56,000
1997/01/31 475 481 475 481 13,000
1997/01/30 482 483 470 470 43,000
1997/01/29 474 475 470 475 17,000
1997/01/28 463 469 463 466 37,000
1997/01/27 470 473 465 468 35,000
1997/01/24 470 475 466 475 26,000
1997/01/23 469 472 469 471 17,000
1997/01/22 467 478 467 474 24,000
1997/01/21 463 468 463 468 31,000
1997/01/20 480 480 465 468 37,000
1997/01/17 479 481 470 470 55,000
1997/01/16 475 478 475 475 22,000
1997/01/14 460 460 451 460 29,000
1997/01/13 440 456 431 450 75,000
1997/01/10 450 467 440 440 94,000
1997/01/09 460 460 450 450 29,000
1997/01/08 476 476 455 470 27,000
1997/01/07 480 485 480 480 32,000
1997/01/06 480 481 480 480 16,000

このページの先頭へ