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 |
|---|---|---|---|---|---|
| 2007/12/28 | 270 | 270 | 266 | 267 | 69,000 |
| 2007/12/27 | 272 | 273 | 271 | 272 | 99,000 |
| 2007/12/26 | 264 | 273 | 264 | 272 | 133,000 |
| 2007/12/25 | 267 | 269 | 262 | 263 | 264,000 |
| 2007/12/21 | 261 | 264 | 261 | 263 | 173,000 |
| 2007/12/20 | 264 | 265 | 260 | 260 | 175,000 |
| 2007/12/19 | 266 | 267 | 264 | 264 | 141,000 |
| 2007/12/18 | 263 | 267 | 261 | 266 | 179,000 |
| 2007/12/17 | 272 | 273 | 267 | 267 | 106,000 |
| 2007/12/14 | 278 | 278 | 273 | 273 | 240,000 |
| 2007/12/13 | 280 | 280 | 274 | 274 | 163,000 |
| 2007/12/12 | 279 | 282 | 276 | 281 | 207,000 |
| 2007/12/11 | 280 | 281 | 277 | 280 | 168,000 |
| 2007/12/10 | 281 | 281 | 277 | 277 | 151,000 |
| 2007/12/07 | 280 | 282 | 278 | 280 | 229,000 |
| 2007/12/06 | 282 | 283 | 277 | 278 | 222,000 |
| 2007/12/05 | 276 | 280 | 271 | 280 | 176,000 |
| 2007/12/04 | 279 | 282 | 276 | 276 | 176,000 |
| 2007/12/03 | 284 | 284 | 278 | 283 | 347,000 |
| 2007/11/30 | 286 | 291 | 274 | 280 | 1,451,000 |
| 2007/11/29 | 260 | 262 | 259 | 261 | 183,000 |
| 2007/11/28 | 258 | 262 | 255 | 256 | 158,000 |
| 2007/11/27 | 255 | 260 | 253 | 259 | 224,000 |
| 2007/11/26 | 254 | 259 | 252 | 259 | 140,000 |
| 2007/11/22 | 255 | 255 | 250 | 254 | 237,000 |
| 2007/11/21 | 254 | 258 | 254 | 255 | 184,000 |
| 2007/11/20 | 260 | 260 | 250 | 259 | 202,000 |
| 2007/11/19 | 267 | 269 | 264 | 264 | 70,000 |
| 2007/11/16 | 279 | 279 | 267 | 269 | 136,000 |
| 2007/11/15 | 280 | 281 | 276 | 279 | 122,000 |
| 2007/11/14 | 277 | 280 | 276 | 279 | 123,000 |
| 2007/11/13 | 274 | 274 | 270 | 273 | 183,000 |
| 2007/11/12 | 273 | 277 | 271 | 275 | 253,000 |
| 2007/11/09 | 276 | 283 | 276 | 278 | 131,000 |
| 2007/11/08 | 280 | 284 | 276 | 279 | 249,000 |
| 2007/11/07 | 289 | 293 | 287 | 290 | 189,000 |
| 2007/11/06 | 283 | 289 | 283 | 288 | 215,000 |
| 2007/11/05 | 287 | 289 | 284 | 285 | 161,000 |
| 2007/11/02 | 285 | 292 | 284 | 289 | 360,000 |
| 2007/11/01 | 286 | 295 | 283 | 293 | 882,000 |
| 2007/10/31 | 266 | 266 | 263 | 265 | 70,000 |
| 2007/10/30 | 265 | 265 | 258 | 261 | 317,000 |
| 2007/10/29 | 263 | 266 | 261 | 265 | 124,000 |
| 2007/10/26 | 263 | 263 | 260 | 263 | 83,000 |
| 2007/10/25 | 262 | 263 | 261 | 262 | 55,000 |
| 2007/10/24 | 268 | 269 | 264 | 265 | 70,000 |
| 2007/10/23 | 263 | 269 | 263 | 266 | 50,000 |
| 2007/10/22 | 260 | 263 | 260 | 263 | 75,000 |
| 2007/10/19 | 268 | 270 | 265 | 265 | 206,000 |
| 2007/10/18 | 271 | 277 | 271 | 277 | 171,000 |
| 2007/10/17 | 283 | 283 | 273 | 276 | 130,000 |
| 2007/10/16 | 291 | 293 | 288 | 288 | 92,000 |
| 2007/10/15 | 286 | 292 | 285 | 291 | 208,000 |
| 2007/10/12 | 283 | 285 | 280 | 281 | 90,000 |
| 2007/10/11 | 278 | 285 | 278 | 285 | 60,000 |
| 2007/10/10 | 285 | 286 | 279 | 280 | 94,000 |
| 2007/10/09 | 275 | 280 | 275 | 280 | 107,000 |
| 2007/10/05 | 272 | 274 | 271 | 271 | 84,000 |
| 2007/10/04 | 274 | 275 | 272 | 272 | 64,000 |
| 2007/10/03 | 267 | 273 | 267 | 273 | 84,000 |
| 2007/10/02 | 268 | 272 | 267 | 271 | 120,000 |
| 2007/10/01 | 264 | 266 | 264 | 265 | 61,000 |
| 2007/09/28 | 272 | 272 | 263 | 264 | 81,000 |
| 2007/09/27 | 265 | 268 | 262 | 268 | 121,000 |
| 2007/09/26 | 253 | 257 | 252 | 256 | 139,000 |
| 2007/09/25 | 254 | 259 | 249 | 252 | 79,000 |
| 2007/09/21 | 251 | 253 | 251 | 252 | 68,000 |
| 2007/09/20 | 255 | 255 | 252 | 254 | 69,000 |
| 2007/09/19 | 253 | 255 | 252 | 253 | 80,000 |
| 2007/09/18 | 252 | 253 | 250 | 250 | 69,000 |
| 2007/09/14 | 258 | 258 | 255 | 256 | 163,000 |
| 2007/09/13 | 261 | 262 | 255 | 257 | 177,000 |
| 2007/09/12 | 267 | 269 | 263 | 264 | 79,000 |
| 2007/09/11 | 263 | 267 | 261 | 267 | 86,000 |
| 2007/09/10 | 260 | 266 | 259 | 265 | 118,000 |
| 2007/09/07 | 271 | 271 | 268 | 269 | 60,000 |
| 2007/09/06 | 274 | 274 | 267 | 272 | 107,000 |
| 2007/09/05 | 283 | 284 | 275 | 275 | 116,000 |
| 2007/09/04 | 282 | 282 | 279 | 281 | 125,000 |
| 2007/09/03 | 278 | 282 | 276 | 281 | 216,000 |
| 2007/08/31 | 272 | 277 | 269 | 276 | 169,000 |
| 2007/08/30 | 273 | 274 | 269 | 269 | 102,000 |
| 2007/08/29 | 270 | 270 | 267 | 269 | 90,000 |
| 2007/08/28 | 272 | 274 | 270 | 272 | 91,000 |
| 2007/08/27 | 274 | 278 | 273 | 273 | 172,000 |
| 2007/08/24 | 270 | 274 | 268 | 271 | 118,000 |
| 2007/08/23 | 266 | 272 | 266 | 270 | 148,000 |
| 2007/08/22 | 254 | 265 | 254 | 262 | 284,000 |
| 2007/08/21 | 260 | 265 | 259 | 264 | 205,000 |
| 2007/08/20 | 260 | 262 | 255 | 256 | 212,000 |
| 2007/08/17 | 268 | 268 | 250 | 250 | 345,000 |
| 2007/08/16 | 272 | 275 | 257 | 268 | 461,000 |
| 2007/08/15 | 277 | 279 | 273 | 273 | 188,000 |
| 2007/08/14 | 284 | 285 | 277 | 280 | 399,000 |
| 2007/08/13 | 277 | 286 | 276 | 283 | 408,000 |
| 2007/08/10 | 283 | 283 | 275 | 276 | 469,000 |
| 2007/08/09 | 284 | 293 | 274 | 284 | 1,395,000 |
| 2007/08/08 | 334 | 336 | 315 | 324 | 558,000 |
| 2007/08/07 | 335 | 338 | 335 | 336 | 186,000 |
| 2007/08/06 | 333 | 337 | 333 | 335 | 227,000 |
| 2007/08/03 | 336 | 337 | 333 | 335 | 195,000 |
| 2007/08/02 | 338 | 338 | 334 | 335 | 107,000 |
| 2007/08/01 | 338 | 340 | 337 | 337 | 157,000 |
| 2007/07/31 | 342 | 344 | 338 | 340 | 246,000 |
| 2007/07/30 | 330 | 338 | 330 | 337 | 202,000 |
| 2007/07/27 | 333 | 337 | 331 | 333 | 319,000 |
| 2007/07/26 | 341 | 345 | 335 | 335 | 184,000 |
| 2007/07/25 | 334 | 338 | 334 | 338 | 111,000 |
| 2007/07/24 | 341 | 343 | 333 | 339 | 244,000 |
| 2007/07/23 | 344 | 345 | 340 | 340 | 147,000 |
| 2007/07/20 | 348 | 350 | 345 | 346 | 201,000 |
| 2007/07/19 | 346 | 349 | 345 | 347 | 207,000 |
| 2007/07/18 | 348 | 348 | 345 | 346 | 241,000 |
| 2007/07/17 | 346 | 350 | 345 | 348 | 298,000 |
| 2007/07/13 | 347 | 348 | 345 | 346 | 187,000 |
| 2007/07/12 | 349 | 351 | 346 | 347 | 218,000 |
| 2007/07/11 | 349 | 352 | 348 | 348 | 234,000 |
| 2007/07/10 | 349 | 356 | 349 | 353 | 668,000 |
| 2007/07/09 | 348 | 350 | 346 | 347 | 244,000 |
| 2007/07/06 | 345 | 347 | 344 | 345 | 119,000 |
| 2007/07/05 | 345 | 349 | 345 | 347 | 86,000 |
| 2007/07/04 | 349 | 349 | 345 | 345 | 72,000 |
| 2007/07/03 | 350 | 350 | 347 | 349 | 90,000 |
| 2007/07/02 | 347 | 349 | 347 | 348 | 89,000 |
| 2007/06/29 | 346 | 347 | 345 | 347 | 80,000 |
| 2007/06/28 | 344 | 345 | 343 | 345 | 75,000 |
| 2007/06/27 | 344 | 345 | 342 | 342 | 76,000 |
| 2007/06/26 | 344 | 346 | 342 | 344 | 78,000 |
| 2007/06/25 | 348 | 349 | 343 | 343 | 114,000 |
| 2007/06/22 | 349 | 349 | 346 | 346 | 54,000 |
| 2007/06/21 | 347 | 350 | 347 | 349 | 84,000 |
| 2007/06/20 | 350 | 353 | 348 | 348 | 225,000 |
| 2007/06/19 | 347 | 348 | 345 | 348 | 103,000 |
| 2007/06/18 | 346 | 347 | 344 | 346 | 216,000 |
| 2007/06/15 | 343 | 344 | 340 | 344 | 154,000 |
| 2007/06/14 | 340 | 343 | 340 | 341 | 75,000 |
| 2007/06/13 | 338 | 339 | 337 | 338 | 129,000 |
| 2007/06/12 | 345 | 345 | 340 | 340 | 118,000 |
| 2007/06/11 | 347 | 349 | 344 | 345 | 129,000 |
| 2007/06/08 | 346 | 348 | 345 | 346 | 156,000 |
| 2007/06/07 | 347 | 351 | 347 | 351 | 162,000 |
| 2007/06/06 | 344 | 353 | 344 | 352 | 356,000 |
| 2007/06/05 | 344 | 345 | 342 | 344 | 122,000 |
| 2007/06/04 | 346 | 346 | 342 | 344 | 132,000 |
| 2007/06/01 | 340 | 344 | 338 | 344 | 201,000 |
| 2007/05/31 | 341 | 341 | 337 | 338 | 140,000 |
| 2007/05/30 | 338 | 340 | 337 | 339 | 69,000 |
| 2007/05/29 | 339 | 341 | 337 | 340 | 75,000 |
| 2007/05/28 | 338 | 339 | 337 | 339 | 101,000 |
| 2007/05/25 | 340 | 340 | 335 | 337 | 133,000 |
| 2007/05/24 | 340 | 341 | 339 | 340 | 56,000 |
| 2007/05/23 | 342 | 343 | 341 | 341 | 84,000 |
| 2007/05/22 | 334 | 342 | 334 | 342 | 184,000 |
| 2007/05/21 | 333 | 336 | 333 | 334 | 126,000 |
| 2007/05/18 | 337 | 339 | 334 | 336 | 116,000 |
| 2007/05/17 | 341 | 341 | 339 | 340 | 137,000 |
| 2007/05/16 | 344 | 345 | 336 | 341 | 210,000 |
| 2007/05/15 | 352 | 352 | 342 | 343 | 271,000 |
| 2007/05/14 | 357 | 359 | 353 | 354 | 217,000 |
| 2007/05/11 | 363 | 366 | 357 | 358 | 444,000 |
| 2007/05/10 | 374 | 376 | 362 | 366 | 649,000 |
| 2007/05/09 | 362 | 369 | 361 | 369 | 351,000 |
| 2007/05/08 | 362 | 363 | 358 | 361 | 282,000 |
| 2007/05/07 | 357 | 362 | 357 | 361 | 298,000 |
| 2007/05/02 | 358 | 360 | 358 | 359 | 73,000 |
| 2007/05/01 | 364 | 365 | 361 | 361 | 175,000 |
| 2007/04/27 | 352 | 359 | 351 | 359 | 429,000 |
| 2007/04/26 | 343 | 351 | 343 | 347 | 108,000 |
| 2007/04/25 | 348 | 348 | 342 | 343 | 192,000 |
| 2007/04/24 | 345 | 349 | 344 | 348 | 118,000 |
| 2007/04/23 | 348 | 352 | 348 | 349 | 167,000 |
| 2007/04/20 | 355 | 355 | 347 | 349 | 230,000 |
| 2007/04/19 | 356 | 356 | 349 | 352 | 162,000 |
| 2007/04/18 | 354 | 357 | 352 | 356 | 168,000 |
| 2007/04/17 | 357 | 357 | 349 | 350 | 280,000 |
| 2007/04/16 | 356 | 358 | 355 | 356 | 112,000 |
| 2007/04/13 | 358 | 360 | 354 | 355 | 223,000 |
| 2007/04/12 | 359 | 359 | 357 | 358 | 89,000 |
| 2007/04/11 | 360 | 360 | 358 | 359 | 98,000 |
| 2007/04/10 | 360 | 360 | 356 | 360 | 189,000 |
| 2007/04/09 | 358 | 360 | 355 | 358 | 140,000 |
| 2007/04/06 | 358 | 359 | 356 | 358 | 125,000 |
| 2007/04/05 | 360 | 360 | 355 | 358 | 294,000 |
| 2007/04/04 | 349 | 358 | 349 | 356 | 463,000 |
| 2007/04/03 | 352 | 353 | 348 | 349 | 297,000 |
| 2007/04/02 | 359 | 363 | 348 | 350 | 395,000 |
| 2007/03/30 | 363 | 365 | 359 | 360 | 292,000 |
| 2007/03/29 | 350 | 359 | 350 | 358 | 187,000 |
| 2007/03/28 | 358 | 359 | 355 | 356 | 253,000 |
| 2007/03/27 | 360 | 365 | 358 | 361 | 267,000 |
| 2007/03/26 | 368 | 370 | 366 | 368 | 345,000 |
| 2007/03/23 | 366 | 367 | 364 | 366 | 178,000 |
| 2007/03/22 | 365 | 367 | 364 | 367 | 287,000 |
| 2007/03/20 | 364 | 364 | 359 | 360 | 293,000 |
| 2007/03/19 | 358 | 362 | 358 | 362 | 219,000 |
| 2007/03/16 | 364 | 365 | 358 | 359 | 278,000 |
| 2007/03/15 | 362 | 363 | 358 | 360 | 503,000 |
| 2007/03/14 | 351 | 356 | 350 | 351 | 372,000 |
| 2007/03/13 | 360 | 360 | 357 | 357 | 189,000 |
| 2007/03/12 | 360 | 361 | 358 | 360 | 201,000 |
| 2007/03/09 | 359 | 359 | 354 | 355 | 488,000 |
| 2007/03/08 | 348 | 359 | 348 | 359 | 330,000 |
| 2007/03/07 | 357 | 357 | 347 | 348 | 672,000 |
| 2007/03/06 | 337 | 351 | 337 | 349 | 435,000 |
| 2007/03/05 | 351 | 352 | 339 | 342 | 797,000 |
| 2007/03/02 | 354 | 363 | 353 | 358 | 549,000 |
| 2007/03/01 | 368 | 368 | 354 | 359 | 580,000 |
| 2007/02/28 | 345 | 365 | 345 | 363 | 794,000 |
| 2007/02/27 | 384 | 385 | 380 | 380 | 484,000 |
| 2007/02/26 | 383 | 385 | 380 | 384 | 583,000 |
| 2007/02/23 | 374 | 380 | 373 | 378 | 629,000 |
| 2007/02/22 | 363 | 373 | 363 | 373 | 855,000 |
| 2007/02/21 | 362 | 363 | 360 | 362 | 301,000 |
| 2007/02/20 | 362 | 362 | 359 | 360 | 295,000 |
| 2007/02/19 | 359 | 361 | 359 | 360 | 388,000 |
| 2007/02/16 | 359 | 360 | 354 | 358 | 314,000 |
| 2007/02/15 | 363 | 363 | 359 | 360 | 350,000 |
| 2007/02/14 | 365 | 365 | 359 | 361 | 511,000 |
| 2007/02/13 | 361 | 365 | 358 | 363 | 644,000 |
| 2007/02/09 | 354 | 359 | 353 | 359 | 834,000 |
| 2007/02/08 | 362 | 365 | 353 | 358 | 2,417,000 |
| 2007/02/07 | 385 | 395 | 385 | 392 | 1,423,000 |
| 2007/02/06 | 375 | 383 | 374 | 383 | 494,000 |
| 2007/02/05 | 383 | 384 | 371 | 373 | 736,000 |
| 2007/02/02 | 377 | 377 | 372 | 375 | 464,000 |
| 2007/02/01 | 370 | 372 | 367 | 372 | 159,000 |
| 2007/01/31 | 366 | 371 | 365 | 368 | 324,000 |
| 2007/01/30 | 374 | 376 | 370 | 371 | 442,000 |
| 2007/01/29 | 370 | 373 | 368 | 371 | 418,000 |
| 2007/01/26 | 365 | 369 | 362 | 367 | 350,000 |
| 2007/01/25 | 375 | 376 | 368 | 370 | 418,000 |
| 2007/01/24 | 377 | 377 | 373 | 374 | 294,000 |
| 2007/01/23 | 372 | 375 | 370 | 374 | 384,000 |
| 2007/01/22 | 373 | 376 | 372 | 374 | 466,000 |
| 2007/01/19 | 368 | 370 | 365 | 368 | 329,000 |
| 2007/01/18 | 365 | 373 | 364 | 368 | 888,000 |
| 2007/01/17 | 363 | 365 | 361 | 363 | 473,000 |
| 2007/01/16 | 365 | 365 | 360 | 363 | 358,000 |
| 2007/01/15 | 360 | 366 | 359 | 363 | 857,000 |
| 2007/01/12 | 354 | 359 | 353 | 359 | 729,000 |
| 2007/01/11 | 348 | 352 | 348 | 351 | 297,000 |
| 2007/01/10 | 354 | 354 | 346 | 347 | 324,000 |
| 2007/01/09 | 349 | 357 | 347 | 355 | 539,000 |
| 2007/01/05 | 358 | 359 | 351 | 351 | 335,000 |
| 2007/01/04 | 354 | 356 | 353 | 356 | 171,000 |