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
2000/12/29 158 162 157 157 20,000
2000/12/28 162 163 159 163 47,000
2000/12/27 160 165 158 163 25,000
2000/12/26 163 163 158 158 17,000
2000/12/25 165 165 156 162 58,000
2000/12/22 158 158 152 155 74,000
2000/12/21 151 156 150 151 150,000
2000/12/20 160 164 158 161 94,000
2000/12/19 170 170 160 160 102,000
2000/12/18 171 171 165 167 67,000
2000/12/15 177 177 171 173 60,000
2000/12/14 175 176 173 173 72,000
2000/12/13 174 178 174 178 15,000
2000/12/12 180 180 176 178 16,000
2000/12/11 173 184 173 174 46,000
2000/12/08 175 180 173 179 73,000
2000/12/07 173 180 173 179 48,000
2000/12/06 179 185 170 171 94,000
2000/12/05 180 180 175 175 37,000
2000/12/04 176 180 176 176 32,000
2000/12/01 171 180 171 180 65,000
2000/11/30 179 179 171 174 30,000
2000/11/29 180 180 172 174 30,000
2000/11/28 175 180 175 180 25,000
2000/11/27 176 176 171 175 36,000
2000/11/24 173 175 169 171 53,000
2000/11/22 172 179 172 173 33,000
2000/11/21 170 175 168 169 33,000
2000/11/20 175 180 167 170 43,000
2000/11/17 178 179 174 175 40,000
2000/11/16 184 185 180 180 30,000
2000/11/15 185 188 184 184 55,000
2000/11/14 176 181 176 178 37,000
2000/11/13 181 181 173 173 88,000
2000/11/10 186 188 182 182 93,000
2000/11/09 185 193 185 186 79,000
2000/11/08 200 200 193 195 272,000
2000/11/07 189 198 186 198 626,000
2000/11/06 165 180 165 180 77,000
2000/11/02 169 170 163 169 76,000
2000/11/01 163 169 163 169 41,000
2000/10/31 163 166 160 163 37,000
2000/10/30 165 167 165 167 63,000
2000/10/27 165 172 165 165 42,000
2000/10/26 166 169 161 169 62,000
2000/10/25 181 181 168 169 96,000
2000/10/24 178 183 176 179 124,000
2000/10/23 168 185 165 168 91,000
2000/10/20 170 170 163 163 70,000
2000/10/19 157 161 157 157 58,000
2000/10/18 169 169 160 167 44,000
2000/10/17 165 171 165 168 30,000
2000/10/16 165 171 160 166 61,000
2000/10/13 156 159 155 158 148,000
2000/10/12 165 168 155 162 159,000
2000/10/11 170 170 165 168 65,000
2000/10/10 174 177 173 173 34,000
2000/10/06 176 177 173 175 31,000
2000/10/05 175 178 175 178 27,000
2000/10/04 176 178 176 178 56,000
2000/10/03 175 183 174 181 56,000
2000/10/02 175 179 172 179 56,000
2000/09/29 174 180 173 180 56,000
2000/09/28 175 176 170 171 164,000
2000/09/27 178 178 175 175 31,000
2000/09/26 181 184 179 179 48,000
2000/09/25 187 187 182 185 38,000
2000/09/22 181 185 180 184 47,000
2000/09/21 190 190 180 180 43,000
2000/09/20 179 188 179 188 73,000
2000/09/19 177 181 177 181 128,000
2000/09/18 187 187 179 182 93,000
2000/09/14 181 184 179 182 97,000
2000/09/13 185 185 180 181 86,000
2000/09/12 185 189 185 186 49,000
2000/09/11 195 195 186 186 35,000
2000/09/08 187 197 186 194 41,000
2000/09/07 192 192 185 187 53,000
2000/09/06 197 197 190 192 45,000
2000/09/05 196 200 194 195 158,000
2000/09/04 185 200 185 194 243,000
2000/09/01 190 191 186 186 52,000
2000/08/31 192 193 186 190 51,000
2000/08/30 194 195 185 185 71,000
2000/08/29 195 195 188 195 53,000
2000/08/28 200 200 191 193 73,000
2000/08/25 193 193 185 193 62,000
2000/08/24 189 194 189 191 47,000
2000/08/23 190 195 190 195 34,000
2000/08/22 189 194 189 189 30,000
2000/08/21 197 197 187 188 41,000
2000/08/18 200 200 194 197 67,000
2000/08/17 206 208 193 193 118,000
2000/08/16 190 209 189 206 322,000
2000/08/15 195 196 183 190 70,000
2000/08/14 185 185 179 185 45,000
2000/08/11 179 182 175 182 119,000
2000/08/10 180 181 178 179 65,000
2000/08/09 181 184 179 180 77,000
2000/08/08 185 185 180 184 80,000
2000/08/07 180 183 180 181 39,000
2000/08/04 187 188 178 181 85,000
2000/08/03 199 199 178 182 71,000
2000/08/02 194 196 190 194 111,000
2000/08/01 181 195 181 194 139,000
2000/07/31 176 178 170 178 112,000
2000/07/28 185 185 180 181 94,000
2000/07/27 198 198 188 189 204,000
2000/07/26 203 208 197 198 114,000
2000/07/25 195 205 186 203 143,000
2000/07/24 202 203 195 199 200,000
2000/07/21 230 230 211 217 268,000
2000/07/19 215 220 206 220 495,000
2000/07/18 234 234 215 217 1,300,000
2000/07/17 217 245 217 226 2,245,000
2000/07/14 203 210 199 209 385,000
2000/07/13 212 212 197 201 594,000
2000/07/12 191 215 191 214 725,000
2000/07/11 188 190 186 186 186,000
2000/07/10 185 189 185 188 143,000
2000/07/07 177 185 176 185 92,000
2000/07/06 178 178 174 175 114,000
2000/07/05 182 184 178 181 58,000
2000/07/04 188 188 182 183 120,000
2000/07/03 185 189 184 186 171,000
2000/06/30 187 190 182 184 146,000
2000/06/29 180 187 180 184 241,000
2000/06/28 171 184 171 176 187,000
2000/06/27 169 170 167 170 43,000
2000/06/26 170 170 167 168 39,000
2000/06/23 173 174 167 169 50,000
2000/06/22 171 172 168 170 30,000
2000/06/21 170 171 167 170 39,000
2000/06/20 175 175 170 170 53,000
2000/06/19 178 178 171 177 28,000
2000/06/16 178 178 171 178 49,000
2000/06/15 180 180 175 178 66,000
2000/06/14 179 181 179 179 81,000
2000/06/13 175 178 175 178 79,000
2000/06/12 178 178 175 177 24,000
2000/06/09 182 182 174 178 66,000
2000/06/08 180 180 174 178 63,000
2000/06/07 178 187 174 174 235,000
2000/06/06 165 180 163 174 70,000
2000/06/05 164 165 163 165 52,000
2000/06/02 161 165 161 163 50,000
2000/06/01 166 166 160 163 76,000
2000/05/31 165 167 161 167 55,000
2000/05/30 170 170 164 164 26,000
2000/05/29 167 167 163 166 66,000
2000/05/26 168 169 166 166 47,000
2000/05/25 170 175 170 170 51,000
2000/05/24 165 174 165 174 27,000
2000/05/23 171 175 168 175 49,000
2000/05/22 170 176 170 172 60,000
2000/05/19 172 177 170 177 105,000
2000/05/18 177 177 172 172 47,000
2000/05/17 180 180 176 176 44,000
2000/05/16 180 180 175 176 58,000
2000/05/15 176 176 169 171 112,000
2000/05/12 170 173 170 171 34,000
2000/05/11 174 175 170 175 46,000
2000/05/10 172 175 172 175 46,000
2000/05/09 172 177 172 177 78,000
2000/05/08 179 179 175 175 29,000
2000/05/02 172 180 171 175 78,000
2000/05/01 166 172 163 172 182,000
2000/04/28 171 177 170 171 98,000
2000/04/27 175 179 171 171 97,000
2000/04/26 179 185 176 177 73,000
2000/04/25 185 185 176 179 50,000
2000/04/24 190 190 180 180 85,000
2000/04/21 183 185 181 183 41,000
2000/04/20 185 188 183 183 104,000
2000/04/19 186 190 181 181 66,000
2000/04/18 195 195 176 176 266,000
2000/04/17 177 185 177 180 321,000
2000/04/14 210 210 203 207 222,000
2000/04/13 213 217 208 210 841,000
2000/04/12 200 215 200 207 1,609,000
2000/04/11 196 198 192 196 233,000
2000/04/10 198 198 190 196 182,000
2000/04/07 189 194 185 194 253,000
2000/04/06 190 190 180 184 173,000
2000/04/05 198 198 185 193 307,000
2000/04/04 176 198 175 198 534,000
2000/04/03 174 178 171 176 114,000
2000/03/31 170 175 170 174 65,000
2000/03/30 180 180 170 170 75,000
2000/03/29 176 180 173 174 55,000
2000/03/28 174 176 173 173 31,000
2000/03/27 175 177 172 172 99,000
2000/03/24 172 176 170 171 96,000
2000/03/23 172 175 170 172 69,000
2000/03/22 172 172 170 170 52,000
2000/03/21 189 189 172 172 92,000
2000/03/17 160 169 160 169 79,000
2000/03/16 165 168 160 160 188,000
2000/03/15 170 170 165 167 75,000
2000/03/14 170 172 165 170 157,000
2000/03/13 178 180 171 171 128,000
2000/03/10 170 177 169 177 163,000
2000/03/09 180 182 172 172 82,000
2000/03/08 181 181 178 178 65,000
2000/03/07 190 190 180 183 169,000
2000/03/06 194 197 180 180 257,000
2000/03/03 190 191 185 190 212,000
2000/03/02 190 205 180 185 237,000
2000/03/01 181 186 178 185 178,000
2000/02/29 171 180 171 180 130,000
2000/02/28 182 183 169 170 152,000
2000/02/25 165 180 158 177 144,000
2000/02/24 165 165 158 160 27,000
2000/02/23 160 164 156 164 111,000
2000/02/22 155 160 154 157 89,000
2000/02/21 168 169 153 154 171,000
2000/02/18 171 179 160 160 200,000
2000/02/17 182 182 172 172 130,000
2000/02/16 183 184 177 182 200,000
2000/02/15 191 191 171 176 140,000
2000/02/14 190 200 180 187 313,000
2000/02/10 199 204 190 203 592,000
2000/02/09 185 204 175 204 836,000
2000/02/08 185 188 170 170 646,000
2000/02/07 155 181 153 178 1,158,000
2000/02/04 152 156 148 150 238,000
2000/02/03 148 152 147 148 164,000
2000/02/02 149 153 145 147 128,000
2000/02/01 150 153 149 149 80,000
2000/01/31 151 152 150 150 56,000
2000/01/28 152 152 149 150 140,000
2000/01/27 152 159 150 150 217,000
2000/01/26 149 156 149 150 128,000
2000/01/25 150 155 149 149 69,000
2000/01/24 157 157 150 150 56,000
2000/01/21 157 157 153 157 54,000
2000/01/20 163 164 155 157 101,000
2000/01/19 163 164 160 163 107,000
2000/01/18 168 168 162 162 111,000
2000/01/17 162 170 158 168 195,000
2000/01/14 155 158 152 157 154,000
2000/01/13 149 159 148 158 135,000
2000/01/12 150 150 148 148 97,000
2000/01/11 155 155 150 150 75,000
2000/01/07 152 153 145 153 38,000
2000/01/06 150 150 147 148 63,000
2000/01/05 152 152 146 146 47,000
2000/01/04 153 153 148 152 18,000

このページの先頭へ