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 |
|---|---|---|---|---|---|
| 2008/12/30 | 193 | 198 | 192 | 198 | 66,000 |
| 2008/12/29 | 193 | 200 | 190 | 192 | 218,000 |
| 2008/12/26 | 207 | 208 | 202 | 208 | 39,000 |
| 2008/12/25 | 214 | 214 | 205 | 205 | 38,000 |
| 2008/12/24 | 217 | 217 | 210 | 211 | 54,000 |
| 2008/12/22 | 217 | 220 | 203 | 212 | 97,000 |
| 2008/12/19 | 228 | 231 | 221 | 221 | 37,000 |
| 2008/12/18 | 231 | 231 | 225 | 228 | 60,000 |
| 2008/12/17 | 234 | 239 | 226 | 228 | 77,000 |
| 2008/12/16 | 235 | 236 | 228 | 233 | 37,000 |
| 2008/12/15 | 237 | 242 | 236 | 240 | 57,000 |
| 2008/12/12 | 238 | 242 | 228 | 232 | 133,000 |
| 2008/12/11 | 253 | 253 | 239 | 246 | 116,000 |
| 2008/12/10 | 258 | 262 | 252 | 258 | 209,000 |
| 2008/12/09 | 254 | 260 | 247 | 259 | 216,000 |
| 2008/12/08 | 248 | 254 | 247 | 254 | 88,000 |
| 2008/12/05 | 248 | 250 | 245 | 248 | 103,000 |
| 2008/12/04 | 250 | 250 | 238 | 248 | 66,000 |
| 2008/12/03 | 248 | 250 | 248 | 250 | 72,000 |
| 2008/12/02 | 252 | 253 | 236 | 248 | 58,000 |
| 2008/12/01 | 255 | 255 | 251 | 253 | 32,000 |
| 2008/11/28 | 252 | 255 | 245 | 255 | 46,000 |
| 2008/11/27 | 249 | 254 | 249 | 251 | 28,000 |
| 2008/11/26 | 245 | 249 | 245 | 247 | 58,000 |
| 2008/11/25 | 260 | 260 | 251 | 254 | 95,000 |
| 2008/11/21 | 244 | 246 | 226 | 246 | 129,000 |
| 2008/11/20 | 248 | 251 | 244 | 248 | 41,000 |
| 2008/11/19 | 250 | 251 | 250 | 251 | 37,000 |
| 2008/11/18 | 245 | 249 | 234 | 248 | 65,000 |
| 2008/11/17 | 238 | 246 | 238 | 246 | 33,000 |
| 2008/11/14 | 250 | 250 | 238 | 238 | 78,000 |
| 2008/11/13 | 240 | 240 | 227 | 231 | 46,000 |
| 2008/11/12 | 245 | 246 | 242 | 245 | 47,000 |
| 2008/11/11 | 255 | 255 | 249 | 249 | 57,000 |
| 2008/11/10 | 250 | 260 | 250 | 260 | 94,000 |
| 2008/11/07 | 246 | 251 | 233 | 248 | 105,000 |
| 2008/11/06 | 246 | 250 | 243 | 249 | 78,000 |
| 2008/11/05 | 246 | 257 | 245 | 256 | 226,000 |
| 2008/11/04 | 246 | 249 | 242 | 246 | 80,000 |
| 2008/10/31 | 227 | 253 | 223 | 246 | 186,000 |
| 2008/10/30 | 205 | 227 | 197 | 227 | 150,000 |
| 2008/10/29 | 190 | 205 | 190 | 205 | 192,000 |
| 2008/10/28 | 172 | 188 | 172 | 188 | 133,000 |
| 2008/10/27 | 186 | 193 | 175 | 177 | 146,000 |
| 2008/10/24 | 199 | 199 | 187 | 190 | 113,000 |
| 2008/10/23 | 192 | 198 | 187 | 198 | 135,000 |
| 2008/10/22 | 196 | 201 | 195 | 197 | 36,000 |
| 2008/10/21 | 202 | 202 | 196 | 201 | 63,000 |
| 2008/10/20 | 188 | 195 | 185 | 194 | 76,000 |
| 2008/10/17 | 183 | 185 | 180 | 184 | 56,000 |
| 2008/10/16 | 180 | 182 | 175 | 177 | 117,000 |
| 2008/10/15 | 191 | 191 | 183 | 188 | 153,000 |
| 2008/10/14 | 185 | 201 | 185 | 193 | 118,000 |
| 2008/10/10 | 180 | 180 | 168 | 168 | 166,000 |
| 2008/10/09 | 182 | 196 | 181 | 185 | 106,000 |
| 2008/10/08 | 187 | 194 | 183 | 183 | 81,000 |
| 2008/10/07 | 201 | 205 | 194 | 202 | 138,000 |
| 2008/10/06 | 224 | 224 | 208 | 210 | 136,000 |
| 2008/10/03 | 229 | 229 | 221 | 224 | 66,000 |
| 2008/10/02 | 255 | 255 | 230 | 231 | 42,000 |
| 2008/10/01 | 257 | 257 | 248 | 250 | 29,000 |
| 2008/09/30 | 253 | 255 | 246 | 255 | 48,000 |
| 2008/09/29 | 264 | 268 | 262 | 263 | 31,000 |
| 2008/09/26 | 272 | 272 | 262 | 265 | 102,000 |
| 2008/09/25 | 271 | 271 | 267 | 270 | 48,000 |
| 2008/09/24 | 269 | 274 | 266 | 274 | 82,000 |
| 2008/09/22 | 294 | 294 | 268 | 270 | 253,000 |
| 2008/09/19 | 294 | 300 | 286 | 292 | 160,000 |
| 2008/09/18 | 285 | 302 | 281 | 293 | 136,000 |
| 2008/09/17 | 283 | 298 | 283 | 290 | 329,000 |
| 2008/09/16 | 278 | 286 | 275 | 281 | 139,000 |
| 2008/09/12 | 296 | 296 | 293 | 296 | 95,000 |
| 2008/09/11 | 293 | 295 | 293 | 295 | 62,000 |
| 2008/09/10 | 285 | 294 | 285 | 293 | 96,000 |
| 2008/09/09 | 289 | 291 | 287 | 290 | 52,000 |
| 2008/09/08 | 274 | 290 | 274 | 290 | 128,000 |
| 2008/09/05 | 275 | 278 | 273 | 274 | 75,000 |
| 2008/09/04 | 287 | 287 | 279 | 282 | 77,000 |
| 2008/09/03 | 285 | 289 | 285 | 286 | 53,000 |
| 2008/09/02 | 285 | 285 | 281 | 281 | 48,000 |
| 2008/09/01 | 286 | 288 | 284 | 284 | 68,000 |
| 2008/08/29 | 288 | 291 | 288 | 291 | 96,000 |
| 2008/08/28 | 288 | 288 | 283 | 285 | 30,000 |
| 2008/08/27 | 289 | 289 | 285 | 288 | 61,000 |
| 2008/08/26 | 285 | 291 | 285 | 291 | 54,000 |
| 2008/08/25 | 283 | 289 | 282 | 289 | 87,000 |
| 2008/08/22 | 282 | 282 | 278 | 278 | 34,000 |
| 2008/08/21 | 278 | 279 | 274 | 277 | 38,000 |
| 2008/08/20 | 278 | 278 | 273 | 276 | 42,000 |
| 2008/08/19 | 276 | 280 | 275 | 278 | 59,000 |
| 2008/08/18 | 274 | 282 | 274 | 281 | 91,000 |
| 2008/08/15 | 278 | 278 | 273 | 274 | 23,000 |
| 2008/08/14 | 278 | 279 | 273 | 273 | 52,000 |
| 2008/08/13 | 282 | 283 | 279 | 279 | 73,000 |
| 2008/08/12 | 288 | 289 | 282 | 282 | 56,000 |
| 2008/08/11 | 283 | 292 | 283 | 289 | 169,000 |
| 2008/08/08 | 280 | 282 | 276 | 281 | 58,000 |
| 2008/08/07 | 284 | 289 | 283 | 283 | 71,000 |
| 2008/08/06 | 279 | 285 | 276 | 283 | 134,000 |
| 2008/08/05 | 274 | 279 | 274 | 275 | 107,000 |
| 2008/08/04 | 284 | 285 | 274 | 274 | 115,000 |
| 2008/08/01 | 279 | 283 | 276 | 282 | 249,000 |
| 2008/07/31 | 286 | 308 | 282 | 284 | 1,143,000 |
| 2008/07/30 | 265 | 268 | 264 | 267 | 87,000 |
| 2008/07/29 | 275 | 275 | 263 | 267 | 75,000 |
| 2008/07/28 | 279 | 281 | 271 | 274 | 136,000 |
| 2008/07/25 | 280 | 280 | 274 | 274 | 63,000 |
| 2008/07/24 | 275 | 280 | 271 | 280 | 52,000 |
| 2008/07/23 | 273 | 275 | 272 | 273 | 58,000 |
| 2008/07/22 | 265 | 271 | 264 | 271 | 42,000 |
| 2008/07/18 | 273 | 273 | 264 | 265 | 55,000 |
| 2008/07/17 | 269 | 270 | 267 | 268 | 51,000 |
| 2008/07/16 | 266 | 267 | 263 | 264 | 48,000 |
| 2008/07/15 | 270 | 274 | 262 | 265 | 109,000 |
| 2008/07/14 | 271 | 278 | 271 | 273 | 62,000 |
| 2008/07/11 | 279 | 279 | 273 | 274 | 116,000 |
| 2008/07/10 | 278 | 279 | 275 | 276 | 86,000 |
| 2008/07/09 | 283 | 287 | 278 | 279 | 74,000 |
| 2008/07/08 | 289 | 289 | 280 | 281 | 107,000 |
| 2008/07/07 | 288 | 292 | 282 | 289 | 101,000 |
| 2008/07/04 | 286 | 288 | 284 | 287 | 44,000 |
| 2008/07/03 | 289 | 289 | 283 | 287 | 143,000 |
| 2008/07/02 | 302 | 302 | 292 | 293 | 74,000 |
| 2008/07/01 | 299 | 302 | 298 | 302 | 89,000 |
| 2008/06/30 | 300 | 303 | 300 | 301 | 83,000 |
| 2008/06/27 | 299 | 305 | 294 | 303 | 154,000 |
| 2008/06/26 | 312 | 312 | 304 | 304 | 216,000 |
| 2008/06/25 | 309 | 318 | 301 | 312 | 726,000 |
| 2008/06/24 | 309 | 310 | 305 | 309 | 153,000 |
| 2008/06/23 | 299 | 315 | 292 | 305 | 431,000 |
| 2008/06/20 | 296 | 307 | 286 | 302 | 1,675,000 |
| 2008/06/19 | 291 | 348 | 291 | 311 | 5,802,000 |
| 2008/06/18 | 291 | 293 | 290 | 291 | 56,000 |
| 2008/06/17 | 293 | 293 | 289 | 291 | 122,000 |
| 2008/06/16 | 285 | 289 | 285 | 289 | 43,000 |
| 2008/06/13 | 282 | 283 | 278 | 281 | 140,000 |
| 2008/06/12 | 285 | 290 | 281 | 287 | 147,000 |
| 2008/06/11 | 285 | 285 | 282 | 284 | 33,000 |
| 2008/06/10 | 282 | 283 | 280 | 280 | 49,000 |
| 2008/06/09 | 275 | 284 | 275 | 282 | 114,000 |
| 2008/06/06 | 292 | 292 | 282 | 289 | 92,000 |
| 2008/06/05 | 284 | 293 | 281 | 292 | 177,000 |
| 2008/06/04 | 280 | 289 | 278 | 285 | 206,000 |
| 2008/06/03 | 273 | 277 | 270 | 276 | 123,000 |
| 2008/06/02 | 270 | 280 | 268 | 276 | 155,000 |
| 2008/05/30 | 265 | 269 | 265 | 268 | 51,000 |
| 2008/05/29 | 262 | 267 | 262 | 266 | 35,000 |
| 2008/05/28 | 265 | 265 | 260 | 262 | 71,000 |
| 2008/05/27 | 263 | 267 | 262 | 267 | 47,000 |
| 2008/05/26 | 268 | 270 | 262 | 263 | 78,000 |
| 2008/05/23 | 272 | 273 | 268 | 270 | 56,000 |
| 2008/05/22 | 268 | 273 | 268 | 272 | 54,000 |
| 2008/05/21 | 269 | 273 | 269 | 273 | 43,000 |
| 2008/05/20 | 269 | 274 | 269 | 274 | 46,000 |
| 2008/05/19 | 269 | 274 | 268 | 273 | 40,000 |
| 2008/05/16 | 272 | 275 | 268 | 274 | 66,000 |
| 2008/05/15 | 274 | 275 | 272 | 275 | 121,000 |
| 2008/05/14 | 268 | 273 | 266 | 273 | 112,000 |
| 2008/05/13 | 263 | 267 | 263 | 267 | 62,000 |
| 2008/05/12 | 260 | 264 | 257 | 264 | 69,000 |
| 2008/05/09 | 268 | 268 | 262 | 265 | 53,000 |
| 2008/05/08 | 263 | 269 | 263 | 268 | 58,000 |
| 2008/05/07 | 265 | 269 | 263 | 269 | 98,000 |
| 2008/05/02 | 265 | 265 | 260 | 264 | 87,000 |
| 2008/05/01 | 257 | 263 | 257 | 258 | 131,000 |
| 2008/04/30 | 255 | 262 | 253 | 261 | 127,000 |
| 2008/04/28 | 256 | 256 | 252 | 254 | 85,000 |
| 2008/04/25 | 250 | 251 | 250 | 251 | 45,000 |
| 2008/04/24 | 246 | 249 | 245 | 246 | 66,000 |
| 2008/04/23 | 249 | 251 | 248 | 250 | 37,000 |
| 2008/04/22 | 257 | 257 | 248 | 250 | 49,000 |
| 2008/04/21 | 258 | 259 | 251 | 252 | 91,000 |
| 2008/04/18 | 251 | 256 | 249 | 253 | 46,000 |
| 2008/04/17 | 255 | 256 | 253 | 254 | 64,000 |
| 2008/04/16 | 253 | 253 | 248 | 250 | 55,000 |
| 2008/04/15 | 256 | 256 | 249 | 252 | 62,000 |
| 2008/04/14 | 258 | 259 | 253 | 256 | 58,000 |
| 2008/04/11 | 256 | 261 | 255 | 259 | 62,000 |
| 2008/04/10 | 261 | 261 | 258 | 259 | 42,000 |
| 2008/04/09 | 266 | 267 | 263 | 264 | 56,000 |
| 2008/04/08 | 269 | 269 | 264 | 266 | 70,000 |
| 2008/04/07 | 266 | 270 | 265 | 268 | 124,000 |
| 2008/04/04 | 270 | 270 | 266 | 269 | 36,000 |
| 2008/04/03 | 265 | 271 | 265 | 271 | 102,000 |
| 2008/04/02 | 271 | 274 | 265 | 270 | 60,000 |
| 2008/04/01 | 268 | 269 | 263 | 268 | 77,000 |
| 2008/03/31 | 264 | 272 | 264 | 271 | 162,000 |
| 2008/03/28 | 266 | 270 | 261 | 267 | 184,000 |
| 2008/03/27 | 259 | 264 | 259 | 261 | 183,000 |
| 2008/03/26 | 256 | 264 | 256 | 264 | 113,000 |
| 2008/03/25 | 272 | 272 | 263 | 265 | 185,000 |
| 2008/03/24 | 268 | 273 | 268 | 269 | 170,000 |
| 2008/03/21 | 251 | 269 | 251 | 268 | 182,000 |
| 2008/03/19 | 245 | 251 | 244 | 251 | 187,000 |
| 2008/03/18 | 243 | 246 | 242 | 243 | 77,000 |
| 2008/03/17 | 242 | 242 | 233 | 240 | 137,000 |
| 2008/03/14 | 237 | 243 | 237 | 242 | 263,000 |
| 2008/03/13 | 239 | 246 | 237 | 242 | 177,000 |
| 2008/03/12 | 248 | 251 | 245 | 246 | 106,000 |
| 2008/03/11 | 238 | 240 | 235 | 240 | 86,000 |
| 2008/03/10 | 238 | 245 | 238 | 241 | 99,000 |
| 2008/03/07 | 245 | 246 | 242 | 243 | 94,000 |
| 2008/03/06 | 250 | 250 | 247 | 250 | 61,000 |
| 2008/03/05 | 244 | 245 | 242 | 242 | 94,000 |
| 2008/03/04 | 251 | 253 | 243 | 245 | 145,000 |
| 2008/03/03 | 251 | 252 | 250 | 251 | 102,000 |
| 2008/02/29 | 260 | 260 | 255 | 259 | 111,000 |
| 2008/02/28 | 260 | 260 | 258 | 260 | 93,000 |
| 2008/02/27 | 257 | 262 | 257 | 260 | 102,000 |
| 2008/02/26 | 263 | 266 | 256 | 256 | 166,000 |
| 2008/02/25 | 260 | 263 | 258 | 263 | 102,000 |
| 2008/02/22 | 255 | 257 | 254 | 255 | 120,000 |
| 2008/02/21 | 249 | 257 | 249 | 255 | 168,000 |
| 2008/02/20 | 253 | 256 | 247 | 247 | 178,000 |
| 2008/02/19 | 251 | 253 | 249 | 253 | 108,000 |
| 2008/02/18 | 248 | 252 | 248 | 251 | 148,000 |
| 2008/02/15 | 249 | 249 | 242 | 247 | 185,000 |
| 2008/02/14 | 240 | 248 | 240 | 248 | 159,000 |
| 2008/02/13 | 243 | 246 | 237 | 238 | 231,000 |
| 2008/02/12 | 237 | 243 | 233 | 243 | 284,000 |
| 2008/02/08 | 242 | 245 | 239 | 239 | 274,000 |
| 2008/02/07 | 247 | 248 | 242 | 243 | 151,000 |
| 2008/02/06 | 252 | 252 | 243 | 246 | 138,000 |
| 2008/02/05 | 260 | 260 | 255 | 257 | 171,000 |
| 2008/02/04 | 257 | 260 | 255 | 260 | 88,000 |
| 2008/02/01 | 252 | 257 | 252 | 255 | 110,000 |
| 2008/01/31 | 242 | 255 | 242 | 254 | 125,000 |
| 2008/01/30 | 253 | 255 | 247 | 247 | 119,000 |
| 2008/01/29 | 252 | 253 | 247 | 251 | 126,000 |
| 2008/01/28 | 244 | 250 | 244 | 247 | 130,000 |
| 2008/01/25 | 240 | 250 | 238 | 250 | 202,000 |
| 2008/01/24 | 230 | 237 | 229 | 235 | 187,000 |
| 2008/01/23 | 221 | 227 | 221 | 225 | 283,000 |
| 2008/01/22 | 221 | 226 | 216 | 216 | 298,000 |
| 2008/01/21 | 236 | 241 | 235 | 235 | 330,000 |
| 2008/01/18 | 226 | 245 | 226 | 245 | 317,000 |
| 2008/01/17 | 228 | 236 | 228 | 236 | 134,000 |
| 2008/01/16 | 225 | 234 | 224 | 227 | 460,000 |
| 2008/01/15 | 251 | 255 | 245 | 245 | 337,000 |
| 2008/01/11 | 257 | 261 | 256 | 257 | 195,000 |
| 2008/01/10 | 255 | 261 | 255 | 261 | 225,000 |
| 2008/01/09 | 251 | 257 | 245 | 257 | 264,000 |
| 2008/01/08 | 254 | 255 | 252 | 253 | 162,000 |
| 2008/01/07 | 255 | 257 | 253 | 255 | 154,000 |
| 2008/01/04 | 265 | 265 | 258 | 260 | 113,000 |