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 |
|---|---|---|---|---|---|
| 2005/12/30 | 362 | 362 | 357 | 357 | 173,000 |
| 2005/12/29 | 363 | 363 | 358 | 359 | 329,000 |
| 2005/12/28 | 358 | 360 | 356 | 358 | 229,000 |
| 2005/12/27 | 361 | 361 | 355 | 356 | 286,000 |
| 2005/12/26 | 364 | 364 | 360 | 360 | 312,000 |
| 2005/12/22 | 357 | 360 | 355 | 359 | 379,000 |
| 2005/12/21 | 363 | 363 | 356 | 359 | 353,000 |
| 2005/12/20 | 356 | 360 | 353 | 359 | 254,000 |
| 2005/12/19 | 360 | 362 | 358 | 359 | 259,000 |
| 2005/12/16 | 358 | 366 | 356 | 362 | 452,000 |
| 2005/12/15 | 371 | 371 | 362 | 362 | 393,000 |
| 2005/12/14 | 367 | 372 | 366 | 366 | 825,000 |
| 2005/12/13 | 366 | 366 | 362 | 364 | 455,000 |
| 2005/12/12 | 367 | 369 | 364 | 365 | 368,000 |
| 2005/12/09 | 360 | 365 | 359 | 363 | 469,000 |
| 2005/12/08 | 363 | 367 | 357 | 357 | 688,000 |
| 2005/12/07 | 378 | 378 | 367 | 373 | 821,000 |
| 2005/12/06 | 376 | 381 | 371 | 380 | 1,997,000 |
| 2005/12/05 | 360 | 373 | 359 | 370 | 1,976,000 |
| 2005/12/02 | 354 | 355 | 350 | 352 | 474,000 |
| 2005/12/01 | 343 | 360 | 342 | 353 | 1,425,000 |
| 2005/11/30 | 345 | 346 | 341 | 343 | 256,000 |
| 2005/11/29 | 344 | 346 | 342 | 345 | 344,000 |
| 2005/11/28 | 340 | 349 | 337 | 346 | 494,000 |
| 2005/11/25 | 332 | 337 | 330 | 336 | 239,000 |
| 2005/11/24 | 341 | 346 | 335 | 335 | 370,000 |
| 2005/11/22 | 345 | 346 | 341 | 342 | 209,000 |
| 2005/11/21 | 347 | 352 | 343 | 343 | 277,000 |
| 2005/11/18 | 346 | 352 | 344 | 344 | 508,000 |
| 2005/11/17 | 338 | 347 | 338 | 345 | 286,000 |
| 2005/11/16 | 341 | 341 | 333 | 338 | 357,000 |
| 2005/11/15 | 345 | 347 | 340 | 341 | 238,000 |
| 2005/11/14 | 340 | 345 | 338 | 340 | 653,000 |
| 2005/11/11 | 354 | 357 | 344 | 348 | 637,000 |
| 2005/11/10 | 358 | 362 | 353 | 354 | 436,000 |
| 2005/11/09 | 369 | 369 | 362 | 363 | 303,000 |
| 2005/11/08 | 365 | 369 | 363 | 366 | 608,000 |
| 2005/11/07 | 370 | 373 | 357 | 363 | 1,015,000 |
| 2005/11/04 | 362 | 369 | 361 | 367 | 1,054,000 |
| 2005/11/02 | 361 | 362 | 358 | 358 | 962,000 |
| 2005/11/01 | 355 | 358 | 354 | 356 | 788,000 |
| 2005/10/31 | 344 | 344 | 340 | 340 | 401,000 |
| 2005/10/28 | 344 | 346 | 331 | 339 | 710,000 |
| 2005/10/27 | 327 | 336 | 326 | 336 | 561,000 |
| 2005/10/26 | 327 | 328 | 318 | 326 | 415,000 |
| 2005/10/25 | 324 | 327 | 322 | 323 | 279,000 |
| 2005/10/24 | 323 | 324 | 317 | 319 | 419,000 |
| 2005/10/21 | 325 | 325 | 318 | 321 | 546,000 |
| 2005/10/20 | 335 | 335 | 326 | 326 | 454,000 |
| 2005/10/19 | 328 | 335 | 328 | 333 | 438,000 |
| 2005/10/18 | 331 | 338 | 329 | 329 | 801,000 |
| 2005/10/17 | 332 | 336 | 329 | 329 | 1,117,000 |
| 2005/10/14 | 347 | 347 | 334 | 337 | 1,143,000 |
| 2005/10/13 | 354 | 355 | 345 | 347 | 924,000 |
| 2005/10/12 | 364 | 364 | 357 | 357 | 553,000 |
| 2005/10/11 | 359 | 366 | 358 | 363 | 374,000 |
| 2005/10/07 | 354 | 360 | 354 | 357 | 449,000 |
| 2005/10/06 | 355 | 364 | 355 | 355 | 664,000 |
| 2005/10/05 | 371 | 373 | 363 | 364 | 1,126,000 |
| 2005/10/04 | 356 | 377 | 356 | 375 | 2,875,000 |
| 2005/10/03 | 358 | 359 | 352 | 358 | 887,000 |
| 2005/09/30 | 353 | 357 | 352 | 354 | 1,190,000 |
| 2005/09/29 | 370 | 370 | 354 | 359 | 3,040,000 |
| 2005/09/28 | 375 | 383 | 372 | 374 | 2,048,000 |
| 2005/09/27 | 394 | 394 | 380 | 380 | 2,202,000 |
| 2005/09/26 | 383 | 390 | 382 | 384 | 1,220,000 |
| 2005/09/22 | 384 | 389 | 382 | 383 | 1,814,000 |
| 2005/09/21 | 382 | 395 | 380 | 387 | 3,767,000 |
| 2005/09/20 | 378 | 388 | 377 | 380 | 2,104,000 |
| 2005/09/16 | 379 | 381 | 372 | 381 | 3,201,000 |
| 2005/09/15 | 389 | 393 | 379 | 380 | 4,643,000 |
| 2005/09/14 | 375 | 388 | 369 | 384 | 9,057,000 |
| 2005/09/13 | 380 | 398 | 377 | 380 | 30,556,000 |
| 2005/09/12 | 354 | 375 | 348 | 373 | 18,424,000 |
| 2005/09/09 | 341 | 349 | 333 | 344 | 7,891,000 |
| 2005/09/08 | 335 | 358 | 331 | 342 | 24,262,000 |
| 2005/09/07 | 315 | 345 | 314 | 340 | 11,501,000 |
| 2005/09/06 | 305 | 320 | 304 | 306 | 5,141,000 |
| 2005/09/05 | 297 | 308 | 293 | 303 | 5,848,000 |
| 2005/09/02 | 287 | 288 | 285 | 287 | 534,000 |
| 2005/09/01 | 288 | 290 | 284 | 286 | 1,846,000 |
| 2005/08/31 | 275 | 285 | 275 | 283 | 1,702,000 |
| 2005/08/30 | 270 | 276 | 268 | 275 | 954,000 |
| 2005/08/29 | 267 | 268 | 266 | 267 | 309,000 |
| 2005/08/26 | 269 | 271 | 265 | 267 | 538,000 |
| 2005/08/25 | 271 | 273 | 269 | 270 | 390,000 |
| 2005/08/24 | 272 | 274 | 271 | 273 | 438,000 |
| 2005/08/23 | 273 | 278 | 272 | 272 | 1,186,000 |
| 2005/08/22 | 272 | 273 | 269 | 272 | 487,000 |
| 2005/08/19 | 273 | 273 | 269 | 271 | 478,000 |
| 2005/08/18 | 273 | 275 | 271 | 271 | 555,000 |
| 2005/08/17 | 272 | 274 | 270 | 270 | 506,000 |
| 2005/08/16 | 269 | 274 | 268 | 273 | 1,165,000 |
| 2005/08/15 | 263 | 268 | 263 | 268 | 439,000 |
| 2005/08/12 | 265 | 266 | 262 | 263 | 381,000 |
| 2005/08/11 | 269 | 270 | 262 | 264 | 1,413,000 |
| 2005/08/10 | 258 | 270 | 257 | 267 | 2,403,000 |
| 2005/08/09 | 260 | 262 | 255 | 257 | 931,000 |
| 2005/08/08 | 248 | 251 | 245 | 250 | 360,000 |
| 2005/08/05 | 259 | 260 | 254 | 254 | 733,000 |
| 2005/08/04 | 263 | 265 | 256 | 260 | 1,633,000 |
| 2005/08/03 | 259 | 261 | 255 | 258 | 506,000 |
| 2005/08/02 | 261 | 265 | 257 | 260 | 1,592,000 |
| 2005/08/01 | 252 | 257 | 250 | 257 | 782,000 |
| 2005/07/29 | 252 | 254 | 249 | 252 | 514,000 |
| 2005/07/28 | 253 | 253 | 251 | 252 | 333,000 |
| 2005/07/27 | 250 | 252 | 248 | 252 | 370,000 |
| 2005/07/26 | 250 | 251 | 248 | 249 | 232,000 |
| 2005/07/25 | 252 | 261 | 249 | 251 | 954,000 |
| 2005/07/22 | 249 | 252 | 246 | 250 | 607,000 |
| 2005/07/21 | 247 | 250 | 244 | 250 | 529,000 |
| 2005/07/20 | 243 | 245 | 242 | 245 | 151,000 |
| 2005/07/19 | 244 | 246 | 242 | 243 | 209,000 |
| 2005/07/15 | 248 | 248 | 244 | 245 | 309,000 |
| 2005/07/14 | 244 | 245 | 242 | 245 | 281,000 |
| 2005/07/13 | 239 | 242 | 238 | 242 | 233,000 |
| 2005/07/12 | 244 | 244 | 239 | 239 | 190,000 |
| 2005/07/11 | 241 | 242 | 239 | 241 | 188,000 |
| 2005/07/08 | 241 | 242 | 238 | 240 | 136,000 |
| 2005/07/07 | 243 | 243 | 240 | 240 | 156,000 |
| 2005/07/06 | 244 | 245 | 242 | 242 | 199,000 |
| 2005/07/05 | 245 | 245 | 243 | 243 | 103,000 |
| 2005/07/04 | 244 | 246 | 241 | 242 | 215,000 |
| 2005/07/01 | 243 | 243 | 241 | 241 | 149,000 |
| 2005/06/30 | 245 | 245 | 240 | 241 | 171,000 |
| 2005/06/29 | 246 | 246 | 243 | 243 | 192,000 |
| 2005/06/28 | 242 | 244 | 240 | 243 | 221,000 |
| 2005/06/27 | 244 | 244 | 240 | 240 | 201,000 |
| 2005/06/24 | 245 | 245 | 244 | 245 | 167,000 |
| 2005/06/23 | 246 | 247 | 246 | 247 | 220,000 |
| 2005/06/22 | 246 | 247 | 245 | 246 | 156,000 |
| 2005/06/21 | 247 | 248 | 245 | 248 | 221,000 |
| 2005/06/20 | 248 | 249 | 245 | 247 | 352,000 |
| 2005/06/17 | 245 | 245 | 241 | 243 | 392,000 |
| 2005/06/16 | 246 | 249 | 243 | 243 | 362,000 |
| 2005/06/15 | 246 | 256 | 244 | 244 | 1,852,000 |
| 2005/06/14 | 240 | 247 | 240 | 246 | 1,790,000 |
| 2005/06/13 | 240 | 240 | 238 | 240 | 241,000 |
| 2005/06/10 | 234 | 240 | 234 | 238 | 400,000 |
| 2005/06/09 | 241 | 241 | 233 | 236 | 288,000 |
| 2005/06/08 | 237 | 242 | 237 | 240 | 436,000 |
| 2005/06/07 | 238 | 238 | 235 | 236 | 167,000 |
| 2005/06/06 | 235 | 236 | 234 | 234 | 204,000 |
| 2005/06/03 | 237 | 238 | 234 | 234 | 119,000 |
| 2005/06/02 | 240 | 241 | 236 | 237 | 342,000 |
| 2005/06/01 | 234 | 240 | 232 | 238 | 313,000 |
| 2005/05/31 | 231 | 235 | 231 | 234 | 376,000 |
| 2005/05/30 | 228 | 229 | 227 | 228 | 194,000 |
| 2005/05/27 | 228 | 228 | 223 | 225 | 266,000 |
| 2005/05/26 | 222 | 225 | 221 | 223 | 258,000 |
| 2005/05/25 | 233 | 233 | 226 | 227 | 222,000 |
| 2005/05/24 | 238 | 238 | 231 | 233 | 244,000 |
| 2005/05/23 | 235 | 238 | 235 | 236 | 101,000 |
| 2005/05/20 | 237 | 240 | 235 | 235 | 195,000 |
| 2005/05/19 | 237 | 238 | 233 | 236 | 198,000 |
| 2005/05/18 | 232 | 233 | 231 | 232 | 217,000 |
| 2005/05/17 | 239 | 240 | 227 | 230 | 435,000 |
| 2005/05/16 | 245 | 245 | 235 | 238 | 378,000 |
| 2005/05/13 | 249 | 250 | 245 | 245 | 252,000 |
| 2005/05/12 | 256 | 257 | 250 | 250 | 476,000 |
| 2005/05/11 | 252 | 254 | 251 | 253 | 226,000 |
| 2005/05/10 | 256 | 261 | 253 | 255 | 791,000 |
| 2005/05/09 | 247 | 252 | 245 | 251 | 521,000 |
| 2005/05/06 | 244 | 246 | 242 | 243 | 258,000 |
| 2005/05/02 | 238 | 244 | 238 | 241 | 240,000 |
| 2005/04/28 | 239 | 245 | 237 | 237 | 557,000 |
| 2005/04/27 | 237 | 237 | 236 | 237 | 108,000 |
| 2005/04/26 | 240 | 240 | 236 | 238 | 173,000 |
| 2005/04/25 | 237 | 239 | 234 | 237 | 157,000 |
| 2005/04/22 | 244 | 244 | 238 | 240 | 178,000 |
| 2005/04/21 | 230 | 238 | 228 | 236 | 520,000 |
| 2005/04/20 | 245 | 246 | 242 | 242 | 285,000 |
| 2005/04/19 | 236 | 242 | 235 | 241 | 400,000 |
| 2005/04/18 | 239 | 242 | 228 | 231 | 640,000 |
| 2005/04/15 | 248 | 251 | 246 | 249 | 389,000 |
| 2005/04/14 | 252 | 254 | 249 | 252 | 543,000 |
| 2005/04/13 | 257 | 262 | 253 | 255 | 441,000 |
| 2005/04/12 | 268 | 268 | 257 | 258 | 607,000 |
| 2005/04/11 | 269 | 273 | 265 | 266 | 514,000 |
| 2005/04/08 | 273 | 280 | 268 | 268 | 2,020,000 |
| 2005/04/07 | 263 | 264 | 258 | 263 | 469,000 |
| 2005/04/06 | 264 | 264 | 262 | 263 | 322,000 |
| 2005/04/05 | 262 | 265 | 260 | 262 | 450,000 |
| 2005/04/04 | 256 | 263 | 256 | 260 | 518,000 |
| 2005/04/01 | 254 | 263 | 245 | 263 | 989,000 |
| 2005/03/31 | 254 | 260 | 252 | 258 | 641,000 |
| 2005/03/30 | 264 | 266 | 249 | 249 | 1,128,000 |
| 2005/03/29 | 273 | 283 | 266 | 269 | 1,121,000 |
| 2005/03/28 | 264 | 274 | 263 | 271 | 859,000 |
| 2005/03/25 | 285 | 285 | 269 | 272 | 852,000 |
| 2005/03/24 | 281 | 293 | 281 | 282 | 1,231,000 |
| 2005/03/23 | 287 | 287 | 278 | 281 | 869,000 |
| 2005/03/22 | 293 | 296 | 279 | 286 | 2,703,000 |
| 2005/03/18 | 284 | 300 | 284 | 291 | 9,410,000 |
| 2005/03/17 | 269 | 293 | 269 | 284 | 7,823,000 |
| 2005/03/16 | 269 | 273 | 269 | 272 | 532,000 |
| 2005/03/15 | 280 | 284 | 266 | 267 | 2,758,000 |
| 2005/03/14 | 269 | 280 | 265 | 280 | 2,588,000 |
| 2005/03/11 | 268 | 270 | 263 | 266 | 589,000 |
| 2005/03/10 | 264 | 274 | 263 | 268 | 1,345,000 |
| 2005/03/09 | 262 | 266 | 262 | 266 | 704,000 |
| 2005/03/08 | 262 | 264 | 260 | 261 | 535,000 |
| 2005/03/07 | 264 | 267 | 261 | 262 | 937,000 |
| 2005/03/04 | 268 | 269 | 263 | 264 | 1,408,000 |
| 2005/03/03 | 264 | 275 | 264 | 269 | 5,241,000 |
| 2005/03/02 | 268 | 288 | 266 | 269 | 33,543,000 |
| 2005/03/01 | 244 | 258 | 242 | 258 | 2,959,000 |
| 2005/02/28 | 240 | 247 | 238 | 247 | 1,224,000 |
| 2005/02/25 | 234 | 239 | 233 | 237 | 578,000 |
| 2005/02/24 | 228 | 233 | 228 | 232 | 178,000 |
| 2005/02/23 | 229 | 229 | 228 | 228 | 103,000 |
| 2005/02/22 | 235 | 237 | 233 | 233 | 185,000 |
| 2005/02/21 | 232 | 235 | 230 | 235 | 250,000 |
| 2005/02/18 | 229 | 229 | 227 | 228 | 165,000 |
| 2005/02/17 | 226 | 232 | 225 | 229 | 323,000 |
| 2005/02/16 | 230 | 232 | 226 | 226 | 252,000 |
| 2005/02/15 | 235 | 235 | 231 | 231 | 349,000 |
| 2005/02/14 | 238 | 238 | 234 | 235 | 314,000 |
| 2005/02/10 | 238 | 238 | 234 | 236 | 279,000 |
| 2005/02/09 | 237 | 242 | 233 | 236 | 1,293,000 |
| 2005/02/08 | 233 | 237 | 230 | 236 | 719,000 |
| 2005/02/07 | 231 | 233 | 228 | 232 | 412,000 |
| 2005/02/04 | 231 | 231 | 227 | 227 | 269,000 |
| 2005/02/03 | 234 | 234 | 228 | 230 | 261,000 |
| 2005/02/02 | 226 | 231 | 225 | 230 | 346,000 |
| 2005/02/01 | 226 | 228 | 224 | 225 | 202,000 |
| 2005/01/31 | 223 | 226 | 222 | 225 | 429,000 |
| 2005/01/28 | 227 | 229 | 223 | 225 | 341,000 |
| 2005/01/27 | 230 | 230 | 227 | 227 | 264,000 |
| 2005/01/26 | 227 | 231 | 227 | 227 | 415,000 |
| 2005/01/25 | 225 | 227 | 224 | 226 | 354,000 |
| 2005/01/24 | 225 | 227 | 224 | 225 | 264,000 |
| 2005/01/21 | 226 | 228 | 226 | 228 | 253,000 |
| 2005/01/20 | 230 | 230 | 228 | 229 | 229,000 |
| 2005/01/19 | 231 | 231 | 228 | 230 | 288,000 |
| 2005/01/18 | 235 | 236 | 230 | 232 | 427,000 |
| 2005/01/17 | 234 | 236 | 233 | 235 | 308,000 |
| 2005/01/14 | 234 | 241 | 230 | 232 | 1,376,000 |
| 2005/01/13 | 232 | 232 | 229 | 229 | 192,000 |
| 2005/01/12 | 233 | 234 | 229 | 230 | 327,000 |
| 2005/01/11 | 235 | 235 | 230 | 232 | 365,000 |
| 2005/01/07 | 237 | 237 | 232 | 235 | 543,000 |
| 2005/01/06 | 230 | 233 | 228 | 232 | 415,000 |
| 2005/01/05 | 228 | 232 | 227 | 229 | 426,000 |
| 2005/01/04 | 230 | 230 | 227 | 228 | 148,000 |