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 |
|---|---|---|---|---|---|
| 2006/12/29 | 351 | 352 | 349 | 351 | 116,000 |
| 2006/12/28 | 354 | 355 | 350 | 351 | 201,000 |
| 2006/12/27 | 357 | 359 | 352 | 353 | 355,000 |
| 2006/12/26 | 349 | 355 | 348 | 355 | 280,000 |
| 2006/12/25 | 353 | 353 | 346 | 347 | 231,000 |
| 2006/12/22 | 349 | 350 | 345 | 348 | 243,000 |
| 2006/12/21 | 354 | 354 | 349 | 352 | 251,000 |
| 2006/12/20 | 348 | 355 | 348 | 354 | 399,000 |
| 2006/12/19 | 346 | 351 | 345 | 345 | 274,000 |
| 2006/12/18 | 358 | 358 | 353 | 354 | 285,000 |
| 2006/12/15 | 356 | 357 | 349 | 353 | 342,000 |
| 2006/12/14 | 359 | 359 | 354 | 357 | 421,000 |
| 2006/12/13 | 354 | 361 | 352 | 358 | 1,308,000 |
| 2006/12/12 | 347 | 348 | 345 | 347 | 302,000 |
| 2006/12/11 | 343 | 347 | 343 | 345 | 257,000 |
| 2006/12/08 | 344 | 346 | 341 | 341 | 206,000 |
| 2006/12/07 | 345 | 345 | 340 | 341 | 139,000 |
| 2006/12/06 | 343 | 348 | 343 | 346 | 179,000 |
| 2006/12/05 | 349 | 349 | 343 | 343 | 215,000 |
| 2006/12/04 | 345 | 350 | 343 | 349 | 303,000 |
| 2006/12/01 | 342 | 346 | 340 | 343 | 196,000 |
| 2006/11/30 | 340 | 345 | 339 | 345 | 222,000 |
| 2006/11/29 | 339 | 339 | 335 | 337 | 224,000 |
| 2006/11/28 | 329 | 335 | 327 | 334 | 244,000 |
| 2006/11/27 | 320 | 332 | 319 | 332 | 330,000 |
| 2006/11/24 | 321 | 322 | 313 | 321 | 159,000 |
| 2006/11/22 | 312 | 323 | 312 | 316 | 486,000 |
| 2006/11/21 | 314 | 319 | 310 | 314 | 411,000 |
| 2006/11/20 | 323 | 323 | 315 | 317 | 474,000 |
| 2006/11/17 | 335 | 335 | 326 | 326 | 388,000 |
| 2006/11/16 | 334 | 341 | 333 | 335 | 271,000 |
| 2006/11/15 | 339 | 340 | 332 | 332 | 262,000 |
| 2006/11/14 | 335 | 339 | 331 | 338 | 299,000 |
| 2006/11/13 | 335 | 335 | 328 | 328 | 363,000 |
| 2006/11/10 | 336 | 340 | 330 | 338 | 390,000 |
| 2006/11/09 | 343 | 344 | 337 | 341 | 655,000 |
| 2006/11/08 | 354 | 354 | 341 | 345 | 830,000 |
| 2006/11/07 | 360 | 361 | 352 | 353 | 944,000 |
| 2006/11/06 | 357 | 361 | 352 | 357 | 1,020,000 |
| 2006/11/02 | 354 | 359 | 350 | 359 | 1,595,000 |
| 2006/11/01 | 347 | 362 | 346 | 358 | 4,070,000 |
| 2006/10/31 | 342 | 343 | 337 | 340 | 647,000 |
| 2006/10/30 | 343 | 350 | 340 | 341 | 1,926,000 |
| 2006/10/27 | 346 | 352 | 342 | 345 | 3,672,000 |
| 2006/10/26 | 316 | 326 | 314 | 321 | 1,044,000 |
| 2006/10/25 | 317 | 317 | 314 | 314 | 93,000 |
| 2006/10/24 | 322 | 324 | 316 | 318 | 352,000 |
| 2006/10/23 | 318 | 324 | 317 | 321 | 573,000 |
| 2006/10/20 | 315 | 315 | 308 | 314 | 433,000 |
| 2006/10/19 | 308 | 314 | 308 | 313 | 284,000 |
| 2006/10/18 | 304 | 308 | 303 | 306 | 153,000 |
| 2006/10/17 | 307 | 310 | 304 | 304 | 114,000 |
| 2006/10/16 | 309 | 310 | 307 | 307 | 231,000 |
| 2006/10/13 | 301 | 303 | 297 | 302 | 331,000 |
| 2006/10/12 | 291 | 299 | 289 | 295 | 443,000 |
| 2006/10/11 | 299 | 305 | 294 | 295 | 434,000 |
| 2006/10/10 | 297 | 307 | 295 | 299 | 309,000 |
| 2006/10/06 | 312 | 312 | 306 | 307 | 201,000 |
| 2006/10/05 | 310 | 315 | 309 | 310 | 428,000 |
| 2006/10/04 | 316 | 321 | 304 | 307 | 801,000 |
| 2006/10/03 | 313 | 316 | 310 | 314 | 338,000 |
| 2006/10/02 | 310 | 315 | 308 | 312 | 235,000 |
| 2006/09/29 | 316 | 317 | 307 | 310 | 430,000 |
| 2006/09/28 | 309 | 316 | 309 | 315 | 397,000 |
| 2006/09/27 | 304 | 308 | 301 | 305 | 461,000 |
| 2006/09/26 | 303 | 306 | 294 | 294 | 395,000 |
| 2006/09/25 | 300 | 305 | 295 | 299 | 219,000 |
| 2006/09/22 | 305 | 311 | 301 | 301 | 255,000 |
| 2006/09/21 | 305 | 314 | 303 | 304 | 284,000 |
| 2006/09/20 | 310 | 313 | 300 | 302 | 472,000 |
| 2006/09/19 | 309 | 317 | 306 | 311 | 265,000 |
| 2006/09/15 | 307 | 313 | 306 | 307 | 275,000 |
| 2006/09/14 | 306 | 314 | 305 | 308 | 272,000 |
| 2006/09/13 | 317 | 319 | 310 | 310 | 458,000 |
| 2006/09/12 | 319 | 322 | 313 | 314 | 357,000 |
| 2006/09/11 | 330 | 330 | 322 | 324 | 174,000 |
| 2006/09/08 | 323 | 329 | 321 | 327 | 324,000 |
| 2006/09/07 | 328 | 331 | 324 | 325 | 303,000 |
| 2006/09/06 | 333 | 334 | 329 | 330 | 240,000 |
| 2006/09/05 | 335 | 336 | 328 | 334 | 394,000 |
| 2006/09/04 | 338 | 339 | 334 | 335 | 265,000 |
| 2006/09/01 | 333 | 338 | 329 | 333 | 359,000 |
| 2006/08/31 | 336 | 341 | 333 | 338 | 1,090,000 |
| 2006/08/30 | 319 | 343 | 318 | 343 | 2,580,000 |
| 2006/08/29 | 311 | 321 | 309 | 319 | 649,000 |
| 2006/08/28 | 313 | 314 | 303 | 306 | 337,000 |
| 2006/08/25 | 311 | 317 | 310 | 313 | 253,000 |
| 2006/08/24 | 312 | 314 | 310 | 312 | 266,000 |
| 2006/08/23 | 320 | 321 | 315 | 316 | 267,000 |
| 2006/08/22 | 314 | 321 | 309 | 318 | 724,000 |
| 2006/08/21 | 313 | 319 | 312 | 315 | 1,020,000 |
| 2006/08/18 | 294 | 309 | 294 | 305 | 1,505,000 |
| 2006/08/17 | 299 | 299 | 291 | 292 | 515,000 |
| 2006/08/16 | 284 | 293 | 284 | 291 | 1,353,000 |
| 2006/08/15 | 299 | 299 | 294 | 294 | 484,000 |
| 2006/08/14 | 296 | 302 | 296 | 297 | 802,000 |
| 2006/08/11 | 311 | 312 | 306 | 306 | 118,000 |
| 2006/08/10 | 308 | 313 | 306 | 312 | 244,000 |
| 2006/08/09 | 311 | 311 | 305 | 311 | 157,000 |
| 2006/08/08 | 300 | 312 | 300 | 310 | 364,000 |
| 2006/08/07 | 301 | 304 | 297 | 297 | 128,000 |
| 2006/08/04 | 298 | 301 | 298 | 301 | 141,000 |
| 2006/08/03 | 300 | 301 | 297 | 299 | 97,000 |
| 2006/08/02 | 295 | 301 | 295 | 301 | 36,000 |
| 2006/08/01 | 300 | 301 | 295 | 300 | 98,000 |
| 2006/07/31 | 295 | 301 | 294 | 299 | 266,000 |
| 2006/07/28 | 284 | 293 | 284 | 292 | 95,000 |
| 2006/07/27 | 285 | 288 | 282 | 288 | 104,000 |
| 2006/07/26 | 289 | 289 | 285 | 288 | 41,000 |
| 2006/07/25 | 291 | 294 | 289 | 289 | 80,000 |
| 2006/07/24 | 285 | 290 | 283 | 290 | 41,000 |
| 2006/07/21 | 285 | 294 | 285 | 290 | 64,000 |
| 2006/07/20 | 296 | 297 | 291 | 295 | 88,000 |
| 2006/07/19 | 282 | 286 | 278 | 281 | 197,000 |
| 2006/07/18 | 292 | 292 | 281 | 282 | 259,000 |
| 2006/07/14 | 305 | 305 | 300 | 302 | 70,000 |
| 2006/07/13 | 306 | 308 | 305 | 305 | 100,000 |
| 2006/07/12 | 311 | 311 | 306 | 308 | 63,000 |
| 2006/07/11 | 314 | 314 | 307 | 308 | 84,000 |
| 2006/07/10 | 308 | 313 | 307 | 312 | 154,000 |
| 2006/07/07 | 319 | 320 | 317 | 318 | 84,000 |
| 2006/07/06 | 321 | 321 | 312 | 316 | 106,000 |
| 2006/07/05 | 315 | 319 | 315 | 318 | 121,000 |
| 2006/07/04 | 321 | 323 | 318 | 320 | 209,000 |
| 2006/07/03 | 309 | 319 | 308 | 316 | 155,000 |
| 2006/06/30 | 310 | 310 | 307 | 307 | 103,000 |
| 2006/06/29 | 305 | 308 | 305 | 305 | 113,000 |
| 2006/06/28 | 307 | 308 | 305 | 306 | 81,000 |
| 2006/06/27 | 313 | 313 | 308 | 310 | 98,000 |
| 2006/06/26 | 309 | 312 | 308 | 309 | 69,000 |
| 2006/06/23 | 310 | 310 | 305 | 308 | 58,000 |
| 2006/06/22 | 308 | 309 | 303 | 309 | 75,000 |
| 2006/06/21 | 309 | 310 | 301 | 303 | 138,000 |
| 2006/06/20 | 310 | 314 | 308 | 309 | 92,000 |
| 2006/06/19 | 309 | 312 | 308 | 309 | 129,000 |
| 2006/06/16 | 311 | 311 | 305 | 309 | 160,000 |
| 2006/06/15 | 311 | 313 | 295 | 300 | 245,000 |
| 2006/06/14 | 288 | 296 | 287 | 291 | 204,000 |
| 2006/06/13 | 295 | 303 | 290 | 291 | 303,000 |
| 2006/06/12 | 292 | 305 | 281 | 303 | 200,000 |
| 2006/06/09 | 286 | 308 | 286 | 297 | 396,000 |
| 2006/06/08 | 300 | 304 | 281 | 285 | 684,000 |
| 2006/06/07 | 313 | 318 | 308 | 308 | 210,000 |
| 2006/06/06 | 310 | 319 | 310 | 317 | 388,000 |
| 2006/06/05 | 320 | 323 | 315 | 315 | 91,000 |
| 2006/06/02 | 313 | 320 | 300 | 319 | 329,000 |
| 2006/06/01 | 334 | 334 | 315 | 318 | 143,000 |
| 2006/05/31 | 328 | 328 | 319 | 319 | 188,000 |
| 2006/05/30 | 341 | 343 | 336 | 336 | 125,000 |
| 2006/05/29 | 345 | 347 | 344 | 345 | 109,000 |
| 2006/05/26 | 346 | 347 | 343 | 344 | 78,000 |
| 2006/05/25 | 351 | 351 | 340 | 341 | 90,000 |
| 2006/05/24 | 341 | 345 | 339 | 343 | 162,000 |
| 2006/05/23 | 349 | 351 | 341 | 341 | 210,000 |
| 2006/05/22 | 361 | 361 | 347 | 348 | 146,000 |
| 2006/05/19 | 353 | 360 | 347 | 351 | 159,000 |
| 2006/05/18 | 350 | 354 | 342 | 352 | 360,000 |
| 2006/05/17 | 356 | 356 | 344 | 351 | 159,000 |
| 2006/05/16 | 361 | 366 | 351 | 354 | 347,000 |
| 2006/05/15 | 360 | 363 | 358 | 360 | 240,000 |
| 2006/05/12 | 361 | 367 | 360 | 365 | 411,000 |
| 2006/05/11 | 380 | 380 | 367 | 371 | 295,000 |
| 2006/05/10 | 383 | 384 | 374 | 377 | 516,000 |
| 2006/05/09 | 381 | 385 | 381 | 381 | 274,000 |
| 2006/05/08 | 385 | 386 | 380 | 380 | 202,000 |
| 2006/05/02 | 383 | 386 | 379 | 382 | 449,000 |
| 2006/05/01 | 379 | 389 | 376 | 385 | 1,103,000 |
| 2006/04/28 | 370 | 370 | 364 | 367 | 247,000 |
| 2006/04/27 | 368 | 371 | 367 | 369 | 258,000 |
| 2006/04/26 | 368 | 369 | 366 | 368 | 58,000 |
| 2006/04/25 | 364 | 368 | 362 | 367 | 157,000 |
| 2006/04/24 | 366 | 369 | 362 | 364 | 282,000 |
| 2006/04/21 | 374 | 376 | 371 | 372 | 214,000 |
| 2006/04/20 | 376 | 376 | 369 | 374 | 264,000 |
| 2006/04/19 | 381 | 382 | 373 | 373 | 241,000 |
| 2006/04/18 | 362 | 380 | 362 | 376 | 401,000 |
| 2006/04/17 | 383 | 386 | 371 | 371 | 382,000 |
| 2006/04/14 | 392 | 393 | 380 | 386 | 503,000 |
| 2006/04/13 | 397 | 399 | 390 | 392 | 1,131,000 |
| 2006/04/12 | 389 | 408 | 387 | 402 | 5,725,000 |
| 2006/04/11 | 385 | 385 | 379 | 379 | 303,000 |
| 2006/04/10 | 390 | 390 | 383 | 387 | 315,000 |
| 2006/04/07 | 393 | 393 | 386 | 392 | 597,000 |
| 2006/04/06 | 385 | 393 | 384 | 388 | 1,148,000 |
| 2006/04/05 | 381 | 386 | 377 | 378 | 1,111,000 |
| 2006/04/04 | 375 | 382 | 371 | 379 | 1,441,000 |
| 2006/04/03 | 357 | 369 | 357 | 366 | 811,000 |
| 2006/03/31 | 358 | 359 | 355 | 356 | 154,000 |
| 2006/03/30 | 362 | 362 | 356 | 358 | 253,000 |
| 2006/03/29 | 352 | 363 | 351 | 359 | 803,000 |
| 2006/03/28 | 352 | 353 | 350 | 352 | 182,000 |
| 2006/03/27 | 349 | 354 | 349 | 351 | 267,000 |
| 2006/03/24 | 353 | 354 | 347 | 350 | 246,000 |
| 2006/03/23 | 356 | 360 | 350 | 352 | 628,000 |
| 2006/03/22 | 351 | 354 | 346 | 354 | 299,000 |
| 2006/03/20 | 345 | 347 | 344 | 344 | 229,000 |
| 2006/03/17 | 343 | 344 | 338 | 344 | 217,000 |
| 2006/03/16 | 351 | 351 | 337 | 341 | 563,000 |
| 2006/03/15 | 343 | 357 | 343 | 349 | 951,000 |
| 2006/03/14 | 348 | 348 | 341 | 342 | 258,000 |
| 2006/03/13 | 346 | 349 | 344 | 346 | 459,000 |
| 2006/03/10 | 344 | 347 | 342 | 343 | 415,000 |
| 2006/03/09 | 336 | 342 | 336 | 341 | 431,000 |
| 2006/03/08 | 337 | 339 | 334 | 339 | 209,000 |
| 2006/03/07 | 343 | 343 | 337 | 340 | 175,000 |
| 2006/03/06 | 345 | 347 | 330 | 339 | 676,000 |
| 2006/03/03 | 351 | 357 | 342 | 349 | 335,000 |
| 2006/03/02 | 363 | 365 | 355 | 355 | 265,000 |
| 2006/03/01 | 352 | 362 | 352 | 357 | 202,000 |
| 2006/02/28 | 368 | 368 | 357 | 360 | 332,000 |
| 2006/02/27 | 368 | 375 | 361 | 361 | 375,000 |
| 2006/02/24 | 360 | 369 | 354 | 369 | 430,000 |
| 2006/02/23 | 361 | 363 | 354 | 357 | 466,000 |
| 2006/02/22 | 353 | 371 | 343 | 351 | 1,483,000 |
| 2006/02/21 | 306 | 348 | 306 | 345 | 2,728,000 |
| 2006/02/20 | 345 | 356 | 299 | 299 | 917,000 |
| 2006/02/17 | 371 | 374 | 342 | 355 | 733,000 |
| 2006/02/16 | 371 | 376 | 369 | 370 | 387,000 |
| 2006/02/15 | 385 | 388 | 375 | 376 | 504,000 |
| 2006/02/14 | 376 | 387 | 352 | 375 | 1,253,000 |
| 2006/02/13 | 405 | 405 | 374 | 381 | 2,057,000 |
| 2006/02/10 | 413 | 425 | 395 | 410 | 7,714,000 |
| 2006/02/09 | 388 | 422 | 386 | 412 | 13,382,000 |
| 2006/02/08 | 390 | 390 | 370 | 373 | 1,062,000 |
| 2006/02/07 | 381 | 390 | 378 | 388 | 2,402,000 |
| 2006/02/06 | 373 | 388 | 370 | 378 | 2,216,000 |
| 2006/02/03 | 366 | 374 | 365 | 374 | 599,000 |
| 2006/02/02 | 360 | 372 | 360 | 367 | 1,048,000 |
| 2006/02/01 | 356 | 357 | 353 | 353 | 132,000 |
| 2006/01/31 | 360 | 361 | 355 | 357 | 246,000 |
| 2006/01/30 | 364 | 365 | 360 | 361 | 246,000 |
| 2006/01/27 | 354 | 359 | 353 | 359 | 212,000 |
| 2006/01/26 | 348 | 353 | 348 | 350 | 122,000 |
| 2006/01/25 | 345 | 353 | 342 | 347 | 276,000 |
| 2006/01/24 | 336 | 344 | 336 | 341 | 177,000 |
| 2006/01/23 | 335 | 343 | 333 | 336 | 385,000 |
| 2006/01/20 | 359 | 359 | 344 | 345 | 359,000 |
| 2006/01/19 | 340 | 354 | 339 | 350 | 492,000 |
| 2006/01/18 | 358 | 358 | 328 | 350 | 946,000 |
| 2006/01/17 | 369 | 371 | 362 | 362 | 563,000 |
| 2006/01/16 | 375 | 375 | 369 | 372 | 331,000 |
| 2006/01/13 | 368 | 374 | 368 | 373 | 677,000 |
| 2006/01/12 | 367 | 370 | 364 | 368 | 248,000 |
| 2006/01/11 | 371 | 371 | 364 | 366 | 265,000 |
| 2006/01/10 | 378 | 378 | 367 | 367 | 496,000 |
| 2006/01/06 | 370 | 371 | 368 | 369 | 435,000 |
| 2006/01/05 | 364 | 369 | 360 | 367 | 798,000 |
| 2006/01/04 | 361 | 363 | 357 | 359 | 168,000 |