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
2002/12/30 90 95 90 92 66,000
2002/12/27 86 90 86 90 31,000
2002/12/26 87 87 83 86 40,000
2002/12/25 89 89 82 83 62,000
2002/12/24 90 90 84 87 119,000
2002/12/20 83 89 82 88 109,000
2002/12/19 82 83 79 83 67,000
2002/12/18 83 84 82 82 93,000
2002/12/17 89 89 84 84 66,000
2002/12/16 91 91 88 88 56,000
2002/12/13 89 92 89 89 129,000
2002/12/12 93 93 89 89 58,000
2002/12/11 91 92 91 92 34,000
2002/12/10 88 94 88 94 44,000
2002/12/09 93 93 89 90 25,000
2002/12/06 93 93 90 91 58,000
2002/12/05 96 96 93 96 53,000
2002/12/04 97 98 96 96 43,000
2002/12/03 99 99 96 99 40,000
2002/12/02 99 100 95 99 41,000
2002/11/29 100 103 97 97 100,000
2002/11/28 97 100 96 100 64,000
2002/11/27 95 98 93 97 35,000
2002/11/26 96 98 91 97 29,000
2002/11/25 90 97 89 96 79,000
2002/11/22 86 87 85 87 76,000
2002/11/21 83 86 82 85 56,000
2002/11/20 77 85 77 81 93,000
2002/11/19 83 83 77 78 83,000
2002/11/18 88 90 83 86 56,000
2002/11/15 95 95 91 92 61,000
2002/11/14 94 95 93 94 31,000
2002/11/13 96 97 94 96 7,000
2002/11/12 97 97 93 97 40,000
2002/11/11 97 100 97 97 20,000
2002/11/08 100 102 98 101 17,000
2002/11/07 102 103 100 103 24,000
2002/11/06 103 103 98 103 20,000
2002/11/05 96 102 96 102 33,000
2002/11/01 96 98 95 98 23,000
2002/10/31 99 100 95 99 40,000
2002/10/30 96 99 96 99 52,000
2002/10/29 98 100 97 100 11,000
2002/10/28 100 100 97 100 26,000
2002/10/25 96 100 95 100 42,000
2002/10/24 95 97 94 96 17,000
2002/10/23 97 97 93 96 53,000
2002/10/22 104 104 97 97 51,000
2002/10/21 103 104 100 103 44,000
2002/10/18 102 104 100 102 20,000
2002/10/17 104 105 100 101 30,000
2002/10/16 103 104 102 104 44,000
2002/10/15 104 104 98 101 45,000
2002/10/11 94 94 92 94 77,000
2002/10/10 94 95 88 92 99,000
2002/10/09 96 98 94 95 69,000
2002/10/08 100 100 96 98 68,000
2002/10/07 104 104 100 101 90,000
2002/10/04 106 107 103 106 54,000
2002/10/03 110 113 106 108 66,000
2002/10/02 119 119 114 115 16,000
2002/10/01 120 121 115 117 34,000
2002/09/30 126 126 120 120 25,000
2002/09/27 123 125 123 124 37,000
2002/09/26 123 123 119 119 31,000
2002/09/25 119 120 115 119 29,000
2002/09/24 119 119 116 119 47,000
2002/09/20 116 124 116 122 41,000
2002/09/19 124 128 117 118 103,000
2002/09/18 123 124 119 124 54,000
2002/09/17 119 124 116 124 96,000
2002/09/13 116 116 112 116 115,000
2002/09/12 112 112 110 110 45,000
2002/09/11 109 110 109 110 26,000
2002/09/10 109 112 107 109 61,000
2002/09/09 107 108 106 107 41,000
2002/09/06 110 110 104 106 94,000
2002/09/05 113 115 112 112 38,000
2002/09/04 115 115 112 113 49,000
2002/09/03 122 123 116 116 77,000
2002/09/02 125 125 119 123 43,000
2002/08/30 121 126 119 126 66,000
2002/08/29 125 125 122 124 116,000
2002/08/28 130 132 126 129 58,000
2002/08/27 132 132 127 127 33,000
2002/08/26 129 130 128 130 50,000
2002/08/23 128 131 128 129 67,000
2002/08/22 128 129 126 129 48,000
2002/08/21 127 128 126 128 44,000
2002/08/20 128 129 125 129 38,000
2002/08/19 129 129 126 126 24,000
2002/08/16 129 129 126 129 21,000
2002/08/15 130 130 125 127 40,000
2002/08/14 127 129 126 127 20,000
2002/08/13 128 129 126 126 24,000
2002/08/12 131 131 127 127 28,000
2002/08/09 131 132 125 131 57,000
2002/08/08 128 128 128 128 20,000
2002/08/07 126 129 126 128 21,000
2002/08/06 127 127 124 126 37,000
2002/08/05 126 128 124 127 52,000
2002/08/02 130 130 125 126 43,000
2002/08/01 128 130 126 129 62,000
2002/07/31 130 130 127 128 45,000
2002/07/30 135 135 128 130 64,000
2002/07/29 130 139 129 139 99,000
2002/07/26 131 134 125 130 76,000
2002/07/25 126 133 126 131 32,000
2002/07/24 128 128 125 125 36,000
2002/07/23 130 130 125 128 55,000
2002/07/22 128 131 127 130 39,000
2002/07/19 130 132 130 130 88,000
2002/07/18 135 135 130 130 37,000
2002/07/17 132 132 130 131 16,000
2002/07/16 133 136 130 132 52,000
2002/07/15 136 136 132 132 53,000
2002/07/12 136 137 134 135 31,000
2002/07/11 137 139 134 134 39,000
2002/07/10 141 142 136 139 83,000
2002/07/09 142 144 141 143 27,000
2002/07/08 144 146 143 143 42,000
2002/07/05 140 145 140 144 105,000
2002/07/04 141 145 141 143 48,000
2002/07/03 141 148 140 146 53,000
2002/07/02 138 142 135 142 38,000
2002/07/01 137 140 135 138 69,000
2002/06/28 132 140 132 139 133,000
2002/06/27 134 138 133 133 36,000
2002/06/26 135 137 135 135 62,000
2002/06/25 134 137 130 137 109,000
2002/06/24 132 132 127 132 69,000
2002/06/21 128 131 128 130 36,000
2002/06/20 127 129 127 128 82,000
2002/06/19 134 134 127 127 94,000
2002/06/18 139 139 134 135 85,000
2002/06/17 145 145 138 139 88,000
2002/06/14 145 147 144 145 180,000
2002/06/13 150 150 147 150 101,000
2002/06/12 149 150 148 150 25,000
2002/06/11 147 151 147 151 41,000
2002/06/10 150 150 148 149 73,000
2002/06/07 150 153 150 153 82,000
2002/06/06 154 156 153 154 101,000
2002/06/05 155 157 154 154 63,000
2002/06/04 158 159 155 156 102,000
2002/06/03 156 160 155 158 143,000
2002/05/31 161 161 155 156 280,000
2002/05/30 157 161 156 159 177,000
2002/05/29 155 164 155 160 518,000
2002/05/28 152 157 152 155 161,000
2002/05/27 152 156 152 155 145,000
2002/05/24 156 157 151 156 278,000
2002/05/23 146 158 145 156 895,000
2002/05/22 140 152 140 151 547,000
2002/05/21 140 141 138 140 71,000
2002/05/20 139 140 138 139 64,000
2002/05/17 135 138 135 137 55,000
2002/05/16 137 137 135 137 42,000
2002/05/15 137 137 134 135 69,000
2002/05/14 135 135 133 135 29,000
2002/05/13 135 137 134 134 45,000
2002/05/10 135 136 132 135 61,000
2002/05/09 142 142 135 135 62,000
2002/05/08 136 140 135 137 61,000
2002/05/07 139 139 134 135 49,000
2002/05/02 142 142 139 139 37,000
2002/05/01 140 142 139 141 71,000
2002/04/30 142 143 138 138 46,000
2002/04/26 142 144 140 143 119,000
2002/04/25 145 145 140 141 157,000
2002/04/24 148 148 140 145 306,000
2002/04/23 143 149 141 149 381,000
2002/04/22 145 146 141 144 442,000
2002/04/19 139 150 139 144 1,707,000
2002/04/18 130 130 125 129 61,000
2002/04/17 128 130 127 130 44,000
2002/04/16 128 129 127 129 12,000
2002/04/15 131 131 125 128 34,000
2002/04/12 129 130 125 125 31,000
2002/04/11 128 134 128 128 49,000
2002/04/10 128 131 127 130 19,000
2002/04/09 130 130 128 128 12,000
2002/04/08 133 133 128 130 41,000
2002/04/05 129 133 129 130 56,000
2002/04/04 125 129 125 129 46,000
2002/04/03 123 125 122 124 43,000
2002/04/02 125 127 124 127 20,000
2002/04/01 126 128 124 124 36,000
2002/03/29 131 131 125 125 44,000
2002/03/28 135 137 131 131 172,000
2002/03/27 130 134 129 134 107,000
2002/03/26 122 130 122 128 36,000
2002/03/25 131 131 127 127 75,000
2002/03/22 129 132 128 131 50,000
2002/03/20 130 131 128 130 32,000
2002/03/19 135 135 127 127 48,000
2002/03/18 127 134 126 127 58,000
2002/03/15 126 126 122 125 53,000
2002/03/14 127 127 122 126 71,000
2002/03/13 132 132 127 127 136,000
2002/03/12 137 138 132 132 149,000
2002/03/11 139 140 133 136 109,000
2002/03/08 131 138 131 138 296,000
2002/03/07 128 136 128 131 177,000
2002/03/06 126 131 125 130 159,000
2002/03/05 132 132 122 125 96,000
2002/03/04 131 133 124 132 177,000
2002/03/01 121 127 120 127 173,000
2002/02/28 120 122 118 119 179,000
2002/02/27 113 120 113 120 153,000
2002/02/26 114 114 109 112 73,000
2002/02/25 114 116 110 113 111,000
2002/02/22 110 114 109 114 36,000
2002/02/21 106 112 106 111 78,000
2002/02/20 108 110 105 105 30,000
2002/02/19 110 111 108 111 40,000
2002/02/18 108 111 107 111 35,000
2002/02/15 112 113 109 109 50,000
2002/02/14 108 113 108 109 66,000
2002/02/13 110 112 105 112 77,000
2002/02/12 110 110 103 107 30,000
2002/02/08 104 106 104 105 47,000
2002/02/07 103 104 103 103 30,000
2002/02/06 102 102 101 102 13,000
2002/02/05 100 103 100 102 81,000
2002/02/04 106 106 100 102 67,000
2002/02/01 104 106 102 106 40,000
2002/01/31 105 106 104 104 17,000
2002/01/30 100 107 100 107 74,000
2002/01/29 110 110 105 105 29,000
2002/01/28 108 109 108 109 35,000
2002/01/25 110 110 108 108 27,000
2002/01/24 109 114 108 108 93,000
2002/01/23 104 111 103 108 67,000
2002/01/22 105 107 105 105 18,000
2002/01/21 107 107 104 107 38,000
2002/01/18 104 105 104 105 36,000
2002/01/17 105 106 102 104 34,000
2002/01/16 103 106 103 106 25,000
2002/01/15 110 110 103 103 42,000
2002/01/11 110 110 104 105 61,000
2002/01/10 110 111 108 110 25,000
2002/01/09 110 112 110 110 12,000
2002/01/08 113 114 110 110 33,000
2002/01/07 116 116 111 113 26,000
2002/01/04 110 114 110 113 23,000

このページの先頭へ