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
1999/12/30 152 152 151 152 30,000
1999/12/29 158 160 152 155 31,000
1999/12/28 167 169 160 160 32,000
1999/12/27 157 164 157 160 64,000
1999/12/24 158 160 155 157 52,000
1999/12/22 151 158 150 151 43,000
1999/12/21 147 157 147 156 70,000
1999/12/20 150 152 147 150 78,000
1999/12/17 160 160 150 152 78,000
1999/12/16 165 165 160 161 72,000
1999/12/15 171 171 165 165 73,000
1999/12/14 172 174 168 169 110,000
1999/12/13 170 175 170 175 56,000
1999/12/10 180 185 174 176 124,000
1999/12/09 185 185 180 180 92,000
1999/12/08 189 191 185 185 26,000
1999/12/07 185 191 185 189 64,000
1999/12/06 195 200 194 195 24,000
1999/12/03 195 195 190 195 33,000
1999/12/02 196 200 190 190 51,000
1999/12/01 191 200 190 191 50,000
1999/11/30 197 202 195 196 56,000
1999/11/29 199 203 195 203 44,000
1999/11/26 196 200 191 195 76,000
1999/11/25 201 201 195 196 69,000
1999/11/24 196 200 193 199 51,000
1999/11/22 209 212 195 195 71,000
1999/11/19 213 213 196 205 61,000
1999/11/18 205 213 205 207 45,000
1999/11/17 204 209 200 203 64,000
1999/11/16 180 195 180 195 104,000
1999/11/15 210 210 190 190 187,000
1999/11/12 210 210 200 201 131,000
1999/11/11 216 220 200 210 134,000
1999/11/10 210 216 209 215 120,000
1999/11/09 221 221 196 200 268,000
1999/11/08 225 226 212 216 184,000
1999/11/05 237 238 221 228 278,000
1999/11/04 237 240 237 237 188,000
1999/11/02 234 243 233 237 540,000
1999/11/01 226 250 225 249 1,517,000
1999/10/29 228 228 218 221 404,000
1999/10/28 220 230 219 229 448,000
1999/10/27 205 205 200 203 98,000
1999/10/26 201 202 198 200 69,000
1999/10/25 200 201 195 201 76,000
1999/10/22 210 210 195 200 26,000
1999/10/21 215 215 200 200 96,000
1999/10/20 197 200 190 200 95,000
1999/10/19 199 200 185 195 118,000
1999/10/18 203 208 199 201 121,000
1999/10/15 220 225 213 213 99,000
1999/10/14 226 230 218 218 126,000
1999/10/13 218 230 216 221 319,000
1999/10/12 212 218 212 216 70,000
1999/10/08 224 224 209 212 243,000
1999/10/07 236 238 220 220 577,000
1999/10/06 216 243 215 236 1,815,000
1999/10/05 215 215 205 210 140,000
1999/10/04 220 230 210 215 714,000
1999/10/01 198 225 189 221 539,000
1999/09/30 191 200 188 200 99,000
1999/09/29 187 194 183 193 45,000
1999/09/28 179 185 175 185 16,000
1999/09/27 182 184 180 181 41,000
1999/09/24 189 190 177 184 79,000
1999/09/22 180 180 175 179 123,000
1999/09/21 193 193 175 180 118,000
1999/09/20 200 200 190 194 58,000
1999/09/17 200 200 191 200 47,000
1999/09/16 205 205 191 200 91,000
1999/09/14 215 215 190 201 242,000
1999/09/13 202 225 196 211 650,000
1999/09/10 195 204 189 202 387,000
1999/09/09 197 199 190 190 94,000
1999/09/08 197 199 190 197 119,000
1999/09/07 195 209 190 202 692,000
1999/09/06 165 191 163 191 413,000
1999/09/03 168 169 160 165 126,000
1999/09/02 170 174 169 169 53,000
1999/09/01 171 172 169 170 70,000
1999/08/31 170 172 168 170 67,000
1999/08/30 171 173 170 170 106,000
1999/08/27 175 175 171 171 112,000
1999/08/26 180 180 174 175 55,000
1999/08/25 180 180 175 175 94,000
1999/08/24 183 190 178 178 48,000
1999/08/23 181 186 181 183 37,000
1999/08/20 186 189 180 189 6,000
1999/08/19 182 192 182 192 6,000
1999/08/18 193 195 182 182 18,000
1999/08/17 200 200 190 193 33,000
1999/08/16 205 205 195 195 80,000
1999/08/13 179 180 178 180 20,000
1999/08/12 178 180 178 180 28,000
1999/08/11 176 179 176 177 15,000
1999/08/10 175 180 174 174 26,000
1999/08/09 168 178 168 174 28,000
1999/08/06 180 181 175 178 50,000
1999/08/05 182 190 182 182 34,000
1999/08/04 190 195 186 191 36,000
1999/08/03 183 185 182 185 54,000
1999/08/02 190 195 180 182 61,000
1999/07/30 192 192 187 191 53,000
1999/07/29 197 201 192 194 44,000
1999/07/28 196 205 196 197 56,000
1999/07/27 201 202 196 196 65,000
1999/07/26 203 205 201 201 48,000
1999/07/23 203 204 201 203 47,000
1999/07/22 205 205 202 203 69,000
1999/07/21 209 210 204 210 41,000
1999/07/19 213 213 202 211 94,000
1999/07/16 206 210 202 204 83,000
1999/07/15 212 220 205 205 143,000
1999/07/14 203 210 202 210 109,000
1999/07/13 203 210 201 202 87,000
1999/07/12 205 210 202 202 56,000
1999/07/09 215 217 202 202 127,000
1999/07/08 205 215 205 211 69,000
1999/07/07 203 208 202 208 70,000
1999/07/06 210 210 204 205 44,000
1999/07/05 215 215 201 207 99,000
1999/07/02 212 212 208 210 21,000
1999/07/01 208 212 208 212 71,000
1999/06/30 211 211 206 210 52,000
1999/06/29 207 213 205 206 55,000
1999/06/28 201 210 201 203 72,000
1999/06/25 209 210 201 201 115,000
1999/06/24 215 217 210 211 93,000
1999/06/23 220 220 217 217 51,000
1999/06/22 220 227 217 218 133,000
1999/06/21 220 228 215 221 112,000
1999/06/18 220 240 215 220 160,000
1999/06/17 230 235 210 232 277,000
1999/06/16 255 255 235 235 448,000
1999/06/15 244 254 231 249 1,060,000
1999/06/14 215 245 215 239 1,075,000
1999/06/11 206 213 200 205 705,000
1999/06/10 190 208 190 201 1,103,000
1999/06/09 171 195 170 189 354,000
1999/06/08 163 173 163 173 86,000
1999/06/07 165 167 160 161 45,000
1999/06/04 164 168 164 165 47,000
1999/06/03 169 169 169 169 34,000
1999/06/02 168 170 161 170 32,000
1999/06/01 162 167 162 167 19,000
1999/05/31 156 164 155 163 11,000
1999/05/28 160 160 148 153 24,000
1999/05/27 164 167 160 165 39,000
1999/05/26 170 170 164 164 37,000
1999/05/25 166 174 165 171 19,000
1999/05/24 161 164 160 164 17,000
1999/05/21 165 167 160 161 46,000
1999/05/20 167 169 166 168 59,000
1999/05/19 179 180 166 166 57,000
1999/05/18 177 179 174 174 34,000
1999/05/17 190 190 179 179 79,000
1999/05/14 190 190 180 183 37,000
1999/05/13 187 187 182 183 63,000
1999/05/12 195 195 182 189 43,000
1999/05/11 202 202 191 191 211,000
1999/05/10 183 197 183 197 211,000
1999/05/07 177 183 177 181 150,000
1999/05/06 173 178 173 176 41,000
1999/04/30 168 175 168 173 67,000
1999/04/28 179 180 168 168 38,000
1999/04/27 173 175 170 175 27,000
1999/04/26 166 175 166 174 49,000
1999/04/23 169 170 166 166 39,000
1999/04/22 165 173 165 169 60,000
1999/04/21 176 177 168 168 97,000
1999/04/20 178 185 175 177 47,000
1999/04/19 177 181 177 177 78,000
1999/04/16 176 180 175 176 58,000
1999/04/15 184 184 175 175 80,000
1999/04/14 181 181 175 175 79,000
1999/04/13 182 182 175 182 126,000
1999/04/12 180 187 175 176 196,000
1999/04/09 192 192 180 185 779,000
1999/04/08 159 173 157 172 277,000
1999/04/07 152 159 152 159 88,000
1999/04/06 152 154 150 153 73,000
1999/04/05 149 155 149 153 162,000
1999/04/02 149 150 148 148 93,000
1999/04/01 144 149 144 148 41,000
1999/03/31 147 147 141 145 51,000
1999/03/30 148 150 145 145 113,000
1999/03/29 149 149 142 142 57,000
1999/03/26 148 150 142 147 83,000
1999/03/25 140 145 137 145 245,000
1999/03/24 144 146 135 136 222,000
1999/03/23 154 154 143 144 261,000
1999/03/19 146 151 140 151 310,000
1999/03/18 154 155 143 145 145,000
1999/03/17 163 163 148 154 402,000
1999/03/16 146 158 144 158 224,000
1999/03/15 146 146 141 141 131,000
1999/03/12 142 147 140 141 176,000
1999/03/11 142 148 140 141 162,000
1999/03/10 141 141 138 138 109,000
1999/03/09 145 145 139 141 70,000
1999/03/08 143 148 142 145 54,000
1999/03/05 135 141 135 137 76,000
1999/03/04 140 140 134 135 110,000
1999/03/03 137 137 135 135 103,000
1999/03/02 138 139 137 137 36,000
1999/03/01 140 141 137 138 26,000
1999/02/26 140 140 136 139 42,000
1999/02/25 140 140 136 140 55,000
1999/02/24 144 144 135 135 235,000
1999/02/23 139 150 135 150 63,000
1999/02/22 135 141 135 141 35,000
1999/02/19 136 136 133 136 49,000
1999/02/18 137 139 136 137 17,000
1999/02/17 143 144 139 140 35,000
1999/02/16 140 148 140 145 36,000
1999/02/15 152 152 142 143 53,000
1999/02/12 145 145 142 143 16,000
1999/02/10 146 148 142 142 50,000
1999/02/09 145 151 145 147 40,000
1999/02/08 145 150 145 150 23,000
1999/02/05 147 150 145 150 61,000
1999/02/04 151 151 147 150 63,000
1999/02/03 158 159 151 151 117,000
1999/02/02 165 170 152 155 417,000
1999/02/01 143 160 142 155 436,000
1999/01/29 141 143 139 140 50,000
1999/01/28 145 145 140 140 31,000
1999/01/27 139 145 139 140 93,000
1999/01/26 135 136 129 135 278,000
1999/01/25 135 135 128 134 205,000
1999/01/22 139 140 129 136 205,000
1999/01/21 142 142 130 140 139,000
1999/01/20 140 140 130 139 111,000
1999/01/19 139 140 135 137 58,000
1999/01/18 150 150 130 140 138,000
1999/01/14 141 141 130 140 178,000
1999/01/13 149 149 135 139 187,000
1999/01/12 163 165 146 148 53,000
1999/01/11 145 165 145 165 62,000
1999/01/08 147 160 146 160 15,000
1999/01/07 146 155 146 155 14,000
1999/01/06 143 143 143 143 2,000
1999/01/05 156 156 142 142 21,000
1999/01/04 152 153 151 151 9,000

このページの先頭へ