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 |
|---|---|---|---|---|---|
| 2009/12/30 | 229 | 231 | 223 | 228 | 36,000 |
| 2009/12/29 | 227 | 230 | 227 | 230 | 23,000 |
| 2009/12/28 | 230 | 233 | 230 | 231 | 16,000 |
| 2009/12/25 | 233 | 234 | 230 | 231 | 39,000 |
| 2009/12/24 | 233 | 233 | 230 | 231 | 25,000 |
| 2009/12/22 | 231 | 231 | 230 | 231 | 24,000 |
| 2009/12/21 | 229 | 233 | 229 | 230 | 27,000 |
| 2009/12/18 | 231 | 232 | 230 | 232 | 22,000 |
| 2009/12/17 | 226 | 232 | 226 | 231 | 45,000 |
| 2009/12/16 | 226 | 227 | 225 | 226 | 27,000 |
| 2009/12/15 | 227 | 227 | 225 | 225 | 46,000 |
| 2009/12/14 | 222 | 223 | 221 | 223 | 27,000 |
| 2009/12/11 | 218 | 220 | 218 | 218 | 66,000 |
| 2009/12/10 | 218 | 218 | 217 | 217 | 40,000 |
| 2009/12/09 | 220 | 220 | 216 | 218 | 31,000 |
| 2009/12/08 | 220 | 221 | 217 | 220 | 27,000 |
| 2009/12/07 | 220 | 222 | 219 | 221 | 54,000 |
| 2009/12/04 | 218 | 218 | 216 | 218 | 32,000 |
| 2009/12/03 | 217 | 222 | 216 | 221 | 82,000 |
| 2009/12/02 | 213 | 216 | 213 | 215 | 47,000 |
| 2009/12/01 | 211 | 213 | 207 | 213 | 58,000 |
| 2009/11/30 | 205 | 210 | 205 | 210 | 55,000 |
| 2009/11/27 | 200 | 204 | 196 | 202 | 22,000 |
| 2009/11/26 | 208 | 209 | 204 | 205 | 49,000 |
| 2009/11/25 | 207 | 208 | 206 | 207 | 29,000 |
| 2009/11/24 | 207 | 208 | 207 | 207 | 35,000 |
| 2009/11/20 | 208 | 210 | 208 | 208 | 29,000 |
| 2009/11/19 | 211 | 213 | 209 | 210 | 35,000 |
| 2009/11/18 | 208 | 213 | 208 | 211 | 38,000 |
| 2009/11/17 | 212 | 212 | 207 | 208 | 41,000 |
| 2009/11/16 | 217 | 217 | 210 | 211 | 36,000 |
| 2009/11/13 | 220 | 220 | 214 | 215 | 62,000 |
| 2009/11/12 | 218 | 220 | 216 | 218 | 67,000 |
| 2009/11/11 | 222 | 222 | 218 | 218 | 51,000 |
| 2009/11/10 | 226 | 228 | 219 | 220 | 111,000 |
| 2009/11/09 | 221 | 226 | 220 | 225 | 128,000 |
| 2009/11/06 | 221 | 221 | 219 | 220 | 25,000 |
| 2009/11/05 | 223 | 223 | 219 | 220 | 49,000 |
| 2009/11/04 | 223 | 225 | 219 | 223 | 127,000 |
| 2009/11/02 | 216 | 223 | 215 | 222 | 186,000 |
| 2009/10/30 | 212 | 214 | 211 | 212 | 77,000 |
| 2009/10/29 | 207 | 211 | 204 | 211 | 120,000 |
| 2009/10/28 | 205 | 210 | 205 | 210 | 70,000 |
| 2009/10/27 | 208 | 209 | 207 | 207 | 54,000 |
| 2009/10/26 | 205 | 208 | 205 | 208 | 77,000 |
| 2009/10/23 | 210 | 211 | 207 | 208 | 63,000 |
| 2009/10/22 | 212 | 213 | 208 | 209 | 76,000 |
| 2009/10/21 | 212 | 214 | 211 | 212 | 59,000 |
| 2009/10/20 | 212 | 212 | 210 | 211 | 34,000 |
| 2009/10/19 | 210 | 211 | 210 | 211 | 42,000 |
| 2009/10/16 | 212 | 212 | 210 | 210 | 24,000 |
| 2009/10/15 | 211 | 212 | 211 | 211 | 54,000 |
| 2009/10/14 | 217 | 217 | 205 | 209 | 120,000 |
| 2009/10/13 | 218 | 219 | 218 | 219 | 35,000 |
| 2009/10/09 | 220 | 220 | 217 | 218 | 44,000 |
| 2009/10/08 | 221 | 221 | 218 | 219 | 47,000 |
| 2009/10/07 | 221 | 223 | 221 | 223 | 30,000 |
| 2009/10/06 | 221 | 222 | 220 | 221 | 14,000 |
| 2009/10/05 | 224 | 224 | 222 | 223 | 24,000 |
| 2009/10/02 | 228 | 228 | 220 | 224 | 58,000 |
| 2009/10/01 | 229 | 233 | 229 | 233 | 22,000 |
| 2009/09/30 | 232 | 235 | 230 | 233 | 39,000 |
| 2009/09/29 | 233 | 236 | 231 | 235 | 23,000 |
| 2009/09/28 | 232 | 233 | 231 | 232 | 31,000 |
| 2009/09/25 | 240 | 240 | 235 | 235 | 19,000 |
| 2009/09/24 | 235 | 240 | 235 | 240 | 48,000 |
| 2009/09/18 | 236 | 238 | 234 | 236 | 59,000 |
| 2009/09/17 | 236 | 238 | 236 | 238 | 50,000 |
| 2009/09/16 | 231 | 236 | 231 | 232 | 54,000 |
| 2009/09/15 | 234 | 234 | 229 | 229 | 46,000 |
| 2009/09/14 | 236 | 236 | 232 | 234 | 39,000 |
| 2009/09/11 | 245 | 245 | 235 | 237 | 156,000 |
| 2009/09/10 | 233 | 239 | 233 | 238 | 80,000 |
| 2009/09/09 | 238 | 238 | 232 | 232 | 65,000 |
| 2009/09/08 | 232 | 237 | 232 | 237 | 41,000 |
| 2009/09/07 | 233 | 234 | 231 | 231 | 37,000 |
| 2009/09/04 | 231 | 233 | 229 | 231 | 53,000 |
| 2009/09/03 | 228 | 233 | 228 | 229 | 68,000 |
| 2009/09/02 | 235 | 237 | 228 | 231 | 87,000 |
| 2009/09/01 | 238 | 242 | 238 | 239 | 17,000 |
| 2009/08/31 | 245 | 246 | 240 | 241 | 56,000 |
| 2009/08/28 | 244 | 244 | 242 | 243 | 46,000 |
| 2009/08/27 | 243 | 247 | 242 | 244 | 35,000 |
| 2009/08/26 | 246 | 249 | 242 | 245 | 49,000 |
| 2009/08/25 | 247 | 247 | 243 | 244 | 38,000 |
| 2009/08/24 | 241 | 248 | 241 | 247 | 59,000 |
| 2009/08/21 | 242 | 247 | 236 | 240 | 91,000 |
| 2009/08/20 | 237 | 239 | 237 | 238 | 24,000 |
| 2009/08/19 | 236 | 242 | 235 | 236 | 29,000 |
| 2009/08/18 | 237 | 241 | 235 | 237 | 59,000 |
| 2009/08/17 | 244 | 245 | 237 | 237 | 48,000 |
| 2009/08/14 | 238 | 247 | 237 | 243 | 60,000 |
| 2009/08/13 | 240 | 242 | 235 | 239 | 94,000 |
| 2009/08/12 | 238 | 241 | 233 | 240 | 142,000 |
| 2009/08/11 | 237 | 237 | 236 | 237 | 18,000 |
| 2009/08/10 | 240 | 240 | 233 | 235 | 36,000 |
| 2009/08/07 | 235 | 235 | 231 | 235 | 28,000 |
| 2009/08/06 | 235 | 237 | 235 | 237 | 15,000 |
| 2009/08/05 | 234 | 237 | 234 | 235 | 39,000 |
| 2009/08/04 | 239 | 239 | 232 | 233 | 69,000 |
| 2009/08/03 | 235 | 235 | 234 | 234 | 20,000 |
| 2009/07/31 | 238 | 239 | 232 | 235 | 72,000 |
| 2009/07/30 | 236 | 238 | 234 | 238 | 16,000 |
| 2009/07/29 | 234 | 242 | 234 | 236 | 60,000 |
| 2009/07/28 | 237 | 239 | 235 | 236 | 21,000 |
| 2009/07/27 | 242 | 243 | 236 | 237 | 44,000 |
| 2009/07/24 | 243 | 249 | 231 | 237 | 131,000 |
| 2009/07/23 | 228 | 241 | 228 | 233 | 66,000 |
| 2009/07/22 | 228 | 230 | 226 | 229 | 53,000 |
| 2009/07/21 | 230 | 233 | 228 | 229 | 38,000 |
| 2009/07/17 | 234 | 234 | 227 | 229 | 37,000 |
| 2009/07/16 | 231 | 233 | 229 | 231 | 35,000 |
| 2009/07/15 | 227 | 232 | 227 | 228 | 40,000 |
| 2009/07/14 | 228 | 229 | 226 | 227 | 48,000 |
| 2009/07/13 | 235 | 241 | 225 | 225 | 88,000 |
| 2009/07/10 | 240 | 243 | 239 | 240 | 35,000 |
| 2009/07/09 | 235 | 243 | 235 | 239 | 39,000 |
| 2009/07/08 | 247 | 247 | 242 | 242 | 48,000 |
| 2009/07/07 | 251 | 252 | 248 | 251 | 30,000 |
| 2009/07/06 | 251 | 251 | 246 | 250 | 31,000 |
| 2009/07/03 | 251 | 255 | 247 | 252 | 27,000 |
| 2009/07/02 | 255 | 255 | 251 | 252 | 32,000 |
| 2009/07/01 | 251 | 253 | 250 | 252 | 41,000 |
| 2009/06/30 | 251 | 253 | 248 | 250 | 39,000 |
| 2009/06/29 | 252 | 265 | 235 | 251 | 185,000 |
| 2009/06/26 | 249 | 257 | 246 | 253 | 117,000 |
| 2009/06/25 | 247 | 249 | 244 | 249 | 81,000 |
| 2009/06/24 | 242 | 254 | 240 | 249 | 143,000 |
| 2009/06/23 | 240 | 245 | 238 | 242 | 39,000 |
| 2009/06/22 | 244 | 249 | 243 | 243 | 46,000 |
| 2009/06/19 | 249 | 249 | 241 | 243 | 64,000 |
| 2009/06/18 | 237 | 238 | 232 | 234 | 27,000 |
| 2009/06/17 | 231 | 238 | 231 | 236 | 49,000 |
| 2009/06/16 | 240 | 242 | 234 | 235 | 40,000 |
| 2009/06/15 | 251 | 251 | 245 | 245 | 66,000 |
| 2009/06/12 | 252 | 253 | 247 | 250 | 89,000 |
| 2009/06/11 | 245 | 255 | 245 | 251 | 137,000 |
| 2009/06/10 | 242 | 243 | 240 | 243 | 67,000 |
| 2009/06/09 | 244 | 244 | 241 | 242 | 44,000 |
| 2009/06/08 | 247 | 248 | 240 | 243 | 54,000 |
| 2009/06/05 | 250 | 257 | 236 | 243 | 105,000 |
| 2009/06/04 | 242 | 250 | 238 | 248 | 71,000 |
| 2009/06/03 | 238 | 242 | 237 | 241 | 27,000 |
| 2009/06/02 | 241 | 241 | 236 | 237 | 63,000 |
| 2009/06/01 | 233 | 241 | 233 | 236 | 58,000 |
| 2009/05/29 | 226 | 233 | 225 | 230 | 56,000 |
| 2009/05/28 | 226 | 232 | 226 | 230 | 48,000 |
| 2009/05/27 | 236 | 237 | 231 | 231 | 45,000 |
| 2009/05/26 | 224 | 235 | 221 | 233 | 159,000 |
| 2009/05/25 | 216 | 220 | 214 | 219 | 54,000 |
| 2009/05/22 | 214 | 217 | 214 | 215 | 28,000 |
| 2009/05/21 | 213 | 215 | 212 | 215 | 68,000 |
| 2009/05/20 | 211 | 217 | 211 | 217 | 27,000 |
| 2009/05/19 | 215 | 215 | 207 | 214 | 23,000 |
| 2009/05/18 | 214 | 214 | 211 | 212 | 30,000 |
| 2009/05/15 | 214 | 217 | 214 | 217 | 33,000 |
| 2009/05/14 | 215 | 215 | 211 | 211 | 21,000 |
| 2009/05/13 | 222 | 222 | 213 | 215 | 107,000 |
| 2009/05/12 | 223 | 228 | 223 | 227 | 31,000 |
| 2009/05/11 | 228 | 229 | 225 | 227 | 22,000 |
| 2009/05/08 | 226 | 235 | 217 | 229 | 95,000 |
| 2009/05/07 | 221 | 231 | 220 | 228 | 65,000 |
| 2009/05/01 | 220 | 221 | 218 | 220 | 30,000 |
| 2009/04/30 | 214 | 220 | 208 | 217 | 96,000 |
| 2009/04/28 | 220 | 221 | 215 | 215 | 35,000 |
| 2009/04/27 | 218 | 220 | 214 | 217 | 29,000 |
| 2009/04/24 | 220 | 224 | 215 | 218 | 113,000 |
| 2009/04/23 | 208 | 210 | 203 | 210 | 31,000 |
| 2009/04/22 | 214 | 214 | 208 | 213 | 55,000 |
| 2009/04/21 | 205 | 210 | 203 | 210 | 32,000 |
| 2009/04/20 | 210 | 211 | 209 | 210 | 23,000 |
| 2009/04/17 | 210 | 210 | 206 | 207 | 34,000 |
| 2009/04/16 | 209 | 209 | 207 | 208 | 17,000 |
| 2009/04/15 | 209 | 210 | 206 | 207 | 34,000 |
| 2009/04/14 | 209 | 209 | 203 | 208 | 53,000 |
| 2009/04/13 | 209 | 212 | 209 | 211 | 12,000 |
| 2009/04/10 | 215 | 215 | 207 | 207 | 19,000 |
| 2009/04/09 | 203 | 210 | 203 | 210 | 14,000 |
| 2009/04/08 | 207 | 207 | 201 | 202 | 10,000 |
| 2009/04/07 | 210 | 210 | 206 | 207 | 27,000 |
| 2009/04/06 | 218 | 218 | 213 | 214 | 20,000 |
| 2009/04/03 | 218 | 220 | 215 | 218 | 21,000 |
| 2009/04/02 | 219 | 220 | 214 | 219 | 25,000 |
| 2009/04/01 | 212 | 218 | 212 | 218 | 11,000 |
| 2009/03/31 | 218 | 220 | 215 | 216 | 21,000 |
| 2009/03/30 | 226 | 230 | 220 | 220 | 38,000 |
| 2009/03/27 | 224 | 225 | 220 | 224 | 37,000 |
| 2009/03/26 | 222 | 224 | 221 | 224 | 35,000 |
| 2009/03/25 | 227 | 227 | 212 | 225 | 58,000 |
| 2009/03/24 | 223 | 223 | 216 | 221 | 48,000 |
| 2009/03/23 | 215 | 220 | 213 | 220 | 32,000 |
| 2009/03/19 | 220 | 222 | 210 | 215 | 37,000 |
| 2009/03/18 | 223 | 223 | 216 | 217 | 31,000 |
| 2009/03/17 | 223 | 224 | 218 | 219 | 27,000 |
| 2009/03/16 | 218 | 220 | 213 | 219 | 47,000 |
| 2009/03/13 | 196 | 208 | 196 | 208 | 97,000 |
| 2009/03/12 | 204 | 209 | 200 | 201 | 70,000 |
| 2009/03/11 | 196 | 199 | 194 | 199 | 15,000 |
| 2009/03/10 | 193 | 194 | 192 | 193 | 9,000 |
| 2009/03/09 | 190 | 200 | 190 | 192 | 20,000 |
| 2009/03/06 | 194 | 195 | 192 | 194 | 51,000 |
| 2009/03/05 | 183 | 195 | 183 | 195 | 72,000 |
| 2009/03/04 | 181 | 188 | 181 | 188 | 21,000 |
| 2009/03/03 | 181 | 182 | 181 | 181 | 9,000 |
| 2009/03/02 | 184 | 189 | 183 | 184 | 21,000 |
| 2009/02/27 | 183 | 189 | 180 | 189 | 31,000 |
| 2009/02/26 | 185 | 189 | 185 | 185 | 21,000 |
| 2009/02/25 | 197 | 197 | 190 | 193 | 26,000 |
| 2009/02/24 | 189 | 190 | 184 | 187 | 37,000 |
| 2009/02/23 | 192 | 193 | 190 | 192 | 20,000 |
| 2009/02/20 | 200 | 204 | 200 | 201 | 23,000 |
| 2009/02/19 | 204 | 204 | 198 | 202 | 29,000 |
| 2009/02/18 | 198 | 201 | 195 | 199 | 19,000 |
| 2009/02/17 | 201 | 201 | 197 | 198 | 10,000 |
| 2009/02/16 | 202 | 202 | 199 | 201 | 31,000 |
| 2009/02/13 | 201 | 202 | 199 | 199 | 23,000 |
| 2009/02/12 | 196 | 196 | 195 | 196 | 10,000 |
| 2009/02/10 | 200 | 200 | 198 | 198 | 5,000 |
| 2009/02/09 | 196 | 198 | 196 | 197 | 16,000 |
| 2009/02/06 | 199 | 202 | 198 | 198 | 32,000 |
| 2009/02/05 | 207 | 207 | 200 | 202 | 60,000 |
| 2009/02/04 | 205 | 205 | 204 | 205 | 16,000 |
| 2009/02/03 | 201 | 202 | 199 | 201 | 19,000 |
| 2009/02/02 | 201 | 203 | 201 | 203 | 41,000 |
| 2009/01/30 | 201 | 205 | 201 | 204 | 31,000 |
| 2009/01/29 | 203 | 205 | 203 | 204 | 31,000 |
| 2009/01/28 | 206 | 206 | 201 | 201 | 64,000 |
| 2009/01/27 | 202 | 211 | 202 | 211 | 28,000 |
| 2009/01/26 | 207 | 209 | 203 | 203 | 28,000 |
| 2009/01/23 | 211 | 211 | 206 | 207 | 23,000 |
| 2009/01/22 | 208 | 208 | 206 | 206 | 8,000 |
| 2009/01/21 | 202 | 206 | 202 | 205 | 32,000 |
| 2009/01/20 | 219 | 219 | 213 | 214 | 12,000 |
| 2009/01/19 | 216 | 219 | 216 | 216 | 10,000 |
| 2009/01/16 | 210 | 216 | 209 | 216 | 60,000 |
| 2009/01/15 | 203 | 206 | 201 | 205 | 50,000 |
| 2009/01/14 | 209 | 209 | 202 | 203 | 90,000 |
| 2009/01/13 | 206 | 211 | 200 | 210 | 36,000 |
| 2009/01/09 | 216 | 219 | 210 | 210 | 97,000 |
| 2009/01/08 | 219 | 219 | 212 | 214 | 64,000 |
| 2009/01/07 | 214 | 225 | 214 | 225 | 155,000 |
| 2009/01/06 | 206 | 212 | 206 | 209 | 128,000 |
| 2009/01/05 | 202 | 207 | 200 | 201 | 49,000 |