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 |
|---|---|---|---|---|---|
| 2010/12/30 | 243 | 248 | 239 | 248 | 358,000 |
| 2010/12/29 | 238 | 245 | 236 | 242 | 506,000 |
| 2010/12/28 | 224 | 244 | 222 | 239 | 618,000 |
| 2010/12/27 | 220 | 224 | 220 | 223 | 168,000 |
| 2010/12/24 | 218 | 220 | 218 | 219 | 90,000 |
| 2010/12/22 | 215 | 223 | 213 | 220 | 178,000 |
| 2010/12/21 | 215 | 216 | 215 | 215 | 92,000 |
| 2010/12/20 | 223 | 223 | 215 | 216 | 93,000 |
| 2010/12/17 | 217 | 223 | 217 | 223 | 182,000 |
| 2010/12/16 | 211 | 217 | 211 | 217 | 107,000 |
| 2010/12/15 | 212 | 216 | 210 | 211 | 236,000 |
| 2010/12/14 | 204 | 210 | 203 | 208 | 158,000 |
| 2010/12/13 | 201 | 203 | 201 | 203 | 40,000 |
| 2010/12/10 | 205 | 205 | 203 | 204 | 100,000 |
| 2010/12/09 | 205 | 205 | 201 | 203 | 54,000 |
| 2010/12/08 | 203 | 205 | 202 | 204 | 107,000 |
| 2010/12/07 | 193 | 202 | 193 | 202 | 196,000 |
| 2010/12/06 | 190 | 192 | 190 | 192 | 62,000 |
| 2010/12/03 | 193 | 193 | 190 | 190 | 45,000 |
| 2010/12/02 | 191 | 193 | 191 | 191 | 102,000 |
| 2010/12/01 | 188 | 190 | 187 | 188 | 76,000 |
| 2010/11/30 | 190 | 190 | 188 | 189 | 35,000 |
| 2010/11/29 | 190 | 193 | 189 | 190 | 45,000 |
| 2010/11/26 | 193 | 193 | 190 | 190 | 26,000 |
| 2010/11/25 | 192 | 193 | 190 | 191 | 50,000 |
| 2010/11/24 | 185 | 189 | 184 | 188 | 35,000 |
| 2010/11/22 | 187 | 190 | 187 | 189 | 23,000 |
| 2010/11/19 | 189 | 190 | 188 | 188 | 40,000 |
| 2010/11/18 | 185 | 187 | 182 | 187 | 43,000 |
| 2010/11/17 | 182 | 183 | 181 | 182 | 16,000 |
| 2010/11/16 | 185 | 185 | 181 | 182 | 51,000 |
| 2010/11/15 | 187 | 187 | 185 | 185 | 23,000 |
| 2010/11/12 | 187 | 188 | 185 | 186 | 16,000 |
| 2010/11/11 | 187 | 187 | 186 | 187 | 16,000 |
| 2010/11/10 | 182 | 186 | 182 | 186 | 22,000 |
| 2010/11/09 | 183 | 183 | 182 | 182 | 14,000 |
| 2010/11/08 | 187 | 187 | 181 | 184 | 75,000 |
| 2010/11/05 | 183 | 186 | 183 | 186 | 35,000 |
| 2010/11/04 | 177 | 182 | 177 | 182 | 13,000 |
| 2010/11/02 | 181 | 181 | 177 | 177 | 63,000 |
| 2010/11/01 | 181 | 183 | 178 | 181 | 77,000 |
| 2010/10/29 | 185 | 186 | 183 | 186 | 74,000 |
| 2010/10/28 | 183 | 186 | 183 | 185 | 79,000 |
| 2010/10/27 | 189 | 192 | 188 | 188 | 18,000 |
| 2010/10/26 | 192 | 193 | 189 | 189 | 29,000 |
| 2010/10/25 | 192 | 193 | 191 | 191 | 36,000 |
| 2010/10/22 | 187 | 192 | 187 | 189 | 67,000 |
| 2010/10/21 | 185 | 186 | 182 | 184 | 40,000 |
| 2010/10/20 | 186 | 187 | 185 | 185 | 20,000 |
| 2010/10/19 | 185 | 189 | 185 | 189 | 41,000 |
| 2010/10/18 | 188 | 188 | 185 | 186 | 20,000 |
| 2010/10/15 | 189 | 189 | 186 | 188 | 33,000 |
| 2010/10/14 | 189 | 191 | 189 | 190 | 31,000 |
| 2010/10/13 | 190 | 191 | 190 | 190 | 19,000 |
| 2010/10/12 | 193 | 193 | 190 | 191 | 25,000 |
| 2010/10/08 | 192 | 194 | 192 | 193 | 28,000 |
| 2010/10/07 | 195 | 196 | 193 | 194 | 43,000 |
| 2010/10/06 | 193 | 195 | 193 | 195 | 16,000 |
| 2010/10/05 | 191 | 193 | 189 | 192 | 57,000 |
| 2010/10/04 | 194 | 195 | 194 | 194 | 22,000 |
| 2010/10/01 | 199 | 200 | 195 | 195 | 45,000 |
| 2010/09/30 | 203 | 203 | 200 | 200 | 18,000 |
| 2010/09/29 | 201 | 203 | 201 | 203 | 38,000 |
| 2010/09/28 | 202 | 202 | 201 | 201 | 18,000 |
| 2010/09/27 | 205 | 205 | 203 | 205 | 45,000 |
| 2010/09/24 | 201 | 204 | 200 | 204 | 94,000 |
| 2010/09/22 | 200 | 203 | 200 | 201 | 30,000 |
| 2010/09/21 | 204 | 204 | 198 | 199 | 93,000 |
| 2010/09/17 | 203 | 207 | 200 | 202 | 212,000 |
| 2010/09/16 | 193 | 199 | 193 | 199 | 194,000 |
| 2010/09/15 | 190 | 193 | 190 | 192 | 44,000 |
| 2010/09/14 | 190 | 191 | 190 | 190 | 17,000 |
| 2010/09/13 | 190 | 192 | 190 | 192 | 25,000 |
| 2010/09/10 | 189 | 192 | 189 | 190 | 104,000 |
| 2010/09/09 | 191 | 191 | 189 | 191 | 15,000 |
| 2010/09/08 | 191 | 191 | 187 | 190 | 83,000 |
| 2010/09/07 | 195 | 195 | 193 | 194 | 38,000 |
| 2010/09/06 | 193 | 195 | 192 | 195 | 34,000 |
| 2010/09/03 | 192 | 193 | 191 | 193 | 47,000 |
| 2010/09/02 | 191 | 192 | 191 | 192 | 92,000 |
| 2010/09/01 | 191 | 192 | 190 | 190 | 26,000 |
| 2010/08/31 | 191 | 193 | 191 | 191 | 37,000 |
| 2010/08/30 | 193 | 194 | 193 | 193 | 29,000 |
| 2010/08/27 | 191 | 192 | 190 | 192 | 31,000 |
| 2010/08/26 | 190 | 190 | 188 | 190 | 16,000 |
| 2010/08/25 | 190 | 191 | 190 | 190 | 52,000 |
| 2010/08/24 | 191 | 192 | 190 | 191 | 39,000 |
| 2010/08/23 | 192 | 192 | 190 | 191 | 43,000 |
| 2010/08/20 | 190 | 193 | 190 | 191 | 24,000 |
| 2010/08/19 | 193 | 193 | 191 | 192 | 18,000 |
| 2010/08/18 | 192 | 193 | 190 | 191 | 16,000 |
| 2010/08/17 | 193 | 193 | 190 | 192 | 31,000 |
| 2010/08/16 | 194 | 195 | 190 | 192 | 55,000 |
| 2010/08/13 | 190 | 195 | 190 | 193 | 20,000 |
| 2010/08/12 | 192 | 193 | 191 | 191 | 34,000 |
| 2010/08/11 | 194 | 195 | 193 | 193 | 36,000 |
| 2010/08/10 | 196 | 196 | 194 | 195 | 17,000 |
| 2010/08/09 | 194 | 195 | 194 | 195 | 38,000 |
| 2010/08/06 | 194 | 195 | 193 | 194 | 24,000 |
| 2010/08/05 | 196 | 196 | 194 | 195 | 31,000 |
| 2010/08/04 | 195 | 195 | 193 | 194 | 34,000 |
| 2010/08/03 | 194 | 197 | 194 | 195 | 21,000 |
| 2010/08/02 | 194 | 197 | 194 | 194 | 100,000 |
| 2010/07/30 | 197 | 197 | 195 | 196 | 49,000 |
| 2010/07/29 | 195 | 197 | 195 | 197 | 65,000 |
| 2010/07/28 | 195 | 195 | 194 | 195 | 34,000 |
| 2010/07/27 | 191 | 194 | 191 | 193 | 13,000 |
| 2010/07/26 | 193 | 194 | 192 | 192 | 43,000 |
| 2010/07/23 | 195 | 195 | 192 | 192 | 44,000 |
| 2010/07/22 | 193 | 193 | 191 | 192 | 31,000 |
| 2010/07/21 | 192 | 195 | 192 | 193 | 56,000 |
| 2010/07/20 | 192 | 193 | 191 | 192 | 50,000 |
| 2010/07/16 | 195 | 197 | 194 | 195 | 87,000 |
| 2010/07/15 | 197 | 198 | 195 | 195 | 78,000 |
| 2010/07/14 | 191 | 197 | 191 | 197 | 146,000 |
| 2010/07/13 | 192 | 193 | 190 | 190 | 52,000 |
| 2010/07/12 | 191 | 191 | 191 | 191 | 12,000 |
| 2010/07/09 | 192 | 192 | 190 | 192 | 37,000 |
| 2010/07/08 | 193 | 193 | 190 | 192 | 54,000 |
| 2010/07/07 | 192 | 192 | 189 | 189 | 27,000 |
| 2010/07/06 | 189 | 192 | 188 | 192 | 40,000 |
| 2010/07/05 | 189 | 191 | 188 | 191 | 36,000 |
| 2010/07/02 | 191 | 191 | 189 | 190 | 32,000 |
| 2010/07/01 | 192 | 194 | 188 | 191 | 78,000 |
| 2010/06/30 | 196 | 196 | 195 | 195 | 47,000 |
| 2010/06/29 | 203 | 208 | 196 | 199 | 99,000 |
| 2010/06/28 | 198 | 200 | 197 | 198 | 25,000 |
| 2010/06/25 | 197 | 198 | 195 | 198 | 46,000 |
| 2010/06/24 | 201 | 201 | 190 | 198 | 78,000 |
| 2010/06/23 | 202 | 204 | 201 | 202 | 30,000 |
| 2010/06/22 | 207 | 207 | 205 | 205 | 20,000 |
| 2010/06/21 | 205 | 207 | 205 | 207 | 23,000 |
| 2010/06/18 | 207 | 209 | 204 | 204 | 68,000 |
| 2010/06/17 | 205 | 205 | 203 | 204 | 38,000 |
| 2010/06/16 | 204 | 205 | 202 | 204 | 49,000 |
| 2010/06/15 | 204 | 204 | 200 | 202 | 45,000 |
| 2010/06/14 | 200 | 202 | 200 | 202 | 71,000 |
| 2010/06/11 | 201 | 202 | 201 | 201 | 72,000 |
| 2010/06/10 | 201 | 202 | 200 | 200 | 29,000 |
| 2010/06/09 | 202 | 204 | 202 | 203 | 23,000 |
| 2010/06/08 | 199 | 204 | 199 | 203 | 23,000 |
| 2010/06/07 | 202 | 202 | 199 | 199 | 52,000 |
| 2010/06/04 | 205 | 205 | 203 | 204 | 56,000 |
| 2010/06/03 | 201 | 203 | 199 | 202 | 54,000 |
| 2010/06/02 | 198 | 201 | 198 | 199 | 40,000 |
| 2010/06/01 | 200 | 202 | 200 | 201 | 27,000 |
| 2010/05/31 | 200 | 201 | 199 | 200 | 40,000 |
| 2010/05/28 | 200 | 202 | 199 | 199 | 61,000 |
| 2010/05/27 | 198 | 199 | 198 | 198 | 27,000 |
| 2010/05/26 | 198 | 199 | 196 | 198 | 62,000 |
| 2010/05/25 | 204 | 204 | 197 | 197 | 115,000 |
| 2010/05/24 | 202 | 202 | 200 | 202 | 60,000 |
| 2010/05/21 | 200 | 205 | 199 | 201 | 58,000 |
| 2010/05/20 | 206 | 209 | 205 | 207 | 47,000 |
| 2010/05/19 | 208 | 209 | 206 | 208 | 62,000 |
| 2010/05/18 | 215 | 215 | 209 | 209 | 52,000 |
| 2010/05/17 | 215 | 216 | 212 | 213 | 115,000 |
| 2010/05/14 | 219 | 220 | 218 | 219 | 63,000 |
| 2010/05/13 | 216 | 221 | 216 | 220 | 76,000 |
| 2010/05/12 | 216 | 218 | 214 | 215 | 73,000 |
| 2010/05/11 | 220 | 222 | 216 | 217 | 95,000 |
| 2010/05/10 | 213 | 217 | 213 | 217 | 42,000 |
| 2010/05/07 | 213 | 215 | 213 | 215 | 95,000 |
| 2010/05/06 | 223 | 225 | 221 | 222 | 88,000 |
| 2010/04/30 | 230 | 231 | 226 | 228 | 99,000 |
| 2010/04/28 | 226 | 230 | 226 | 228 | 104,000 |
| 2010/04/27 | 230 | 235 | 229 | 234 | 122,000 |
| 2010/04/26 | 231 | 232 | 230 | 231 | 74,000 |
| 2010/04/23 | 228 | 229 | 225 | 228 | 115,000 |
| 2010/04/22 | 230 | 231 | 228 | 229 | 55,000 |
| 2010/04/21 | 226 | 231 | 226 | 231 | 56,000 |
| 2010/04/20 | 227 | 229 | 225 | 225 | 60,000 |
| 2010/04/19 | 224 | 228 | 224 | 227 | 62,000 |
| 2010/04/16 | 234 | 236 | 231 | 231 | 106,000 |
| 2010/04/15 | 235 | 236 | 232 | 235 | 70,000 |
| 2010/04/14 | 230 | 235 | 230 | 233 | 92,000 |
| 2010/04/13 | 232 | 233 | 229 | 229 | 65,000 |
| 2010/04/12 | 234 | 237 | 234 | 234 | 88,000 |
| 2010/04/09 | 235 | 235 | 233 | 234 | 71,000 |
| 2010/04/08 | 235 | 237 | 233 | 235 | 103,000 |
| 2010/04/07 | 234 | 235 | 234 | 235 | 62,000 |
| 2010/04/06 | 237 | 237 | 234 | 234 | 62,000 |
| 2010/04/05 | 235 | 239 | 234 | 237 | 127,000 |
| 2010/04/02 | 235 | 238 | 233 | 236 | 181,000 |
| 2010/04/01 | 233 | 234 | 231 | 234 | 82,000 |
| 2010/03/31 | 235 | 235 | 231 | 233 | 147,000 |
| 2010/03/30 | 228 | 235 | 227 | 235 | 202,000 |
| 2010/03/29 | 226 | 228 | 225 | 228 | 74,000 |
| 2010/03/26 | 227 | 228 | 226 | 228 | 149,000 |
| 2010/03/25 | 229 | 229 | 226 | 227 | 127,000 |
| 2010/03/24 | 226 | 232 | 226 | 228 | 142,000 |
| 2010/03/23 | 227 | 228 | 226 | 226 | 87,000 |
| 2010/03/19 | 226 | 228 | 225 | 227 | 107,000 |
| 2010/03/18 | 229 | 230 | 226 | 226 | 145,000 |
| 2010/03/17 | 227 | 230 | 226 | 230 | 148,000 |
| 2010/03/16 | 224 | 228 | 224 | 225 | 167,000 |
| 2010/03/15 | 224 | 227 | 224 | 226 | 228,000 |
| 2010/03/12 | 223 | 223 | 221 | 223 | 156,000 |
| 2010/03/11 | 220 | 223 | 220 | 223 | 75,000 |
| 2010/03/10 | 223 | 223 | 220 | 220 | 29,000 |
| 2010/03/09 | 221 | 223 | 220 | 223 | 51,000 |
| 2010/03/08 | 222 | 222 | 220 | 221 | 58,000 |
| 2010/03/05 | 222 | 224 | 221 | 221 | 81,000 |
| 2010/03/04 | 222 | 223 | 221 | 222 | 25,000 |
| 2010/03/03 | 223 | 224 | 219 | 219 | 20,000 |
| 2010/03/02 | 219 | 222 | 219 | 222 | 22,000 |
| 2010/03/01 | 214 | 221 | 214 | 219 | 23,000 |
| 2010/02/26 | 218 | 218 | 216 | 216 | 11,000 |
| 2010/02/25 | 219 | 220 | 217 | 218 | 41,000 |
| 2010/02/24 | 217 | 217 | 215 | 216 | 73,000 |
| 2010/02/23 | 221 | 222 | 217 | 218 | 89,000 |
| 2010/02/22 | 216 | 220 | 216 | 217 | 38,000 |
| 2010/02/19 | 218 | 218 | 214 | 214 | 41,000 |
| 2010/02/18 | 212 | 217 | 212 | 215 | 48,000 |
| 2010/02/17 | 214 | 214 | 211 | 212 | 51,000 |
| 2010/02/16 | 209 | 214 | 209 | 210 | 71,000 |
| 2010/02/15 | 214 | 215 | 212 | 212 | 35,000 |
| 2010/02/12 | 215 | 215 | 212 | 212 | 53,000 |
| 2010/02/10 | 216 | 216 | 215 | 215 | 23,000 |
| 2010/02/09 | 214 | 216 | 213 | 215 | 38,000 |
| 2010/02/08 | 216 | 218 | 214 | 214 | 73,000 |
| 2010/02/05 | 220 | 220 | 216 | 216 | 45,000 |
| 2010/02/04 | 219 | 221 | 219 | 221 | 30,000 |
| 2010/02/03 | 216 | 222 | 216 | 219 | 41,000 |
| 2010/02/02 | 217 | 220 | 214 | 215 | 26,000 |
| 2010/02/01 | 215 | 219 | 212 | 217 | 46,000 |
| 2010/01/29 | 217 | 220 | 217 | 217 | 20,000 |
| 2010/01/28 | 216 | 222 | 216 | 221 | 23,000 |
| 2010/01/27 | 219 | 221 | 217 | 217 | 28,000 |
| 2010/01/26 | 224 | 229 | 222 | 222 | 40,000 |
| 2010/01/25 | 224 | 227 | 224 | 226 | 24,000 |
| 2010/01/22 | 227 | 230 | 226 | 230 | 63,000 |
| 2010/01/21 | 226 | 233 | 226 | 232 | 45,000 |
| 2010/01/20 | 233 | 235 | 228 | 229 | 77,000 |
| 2010/01/19 | 237 | 237 | 233 | 235 | 78,000 |
| 2010/01/18 | 237 | 237 | 233 | 237 | 29,000 |
| 2010/01/15 | 237 | 238 | 236 | 237 | 47,000 |
| 2010/01/14 | 236 | 237 | 234 | 236 | 13,000 |
| 2010/01/13 | 237 | 237 | 233 | 236 | 53,000 |
| 2010/01/12 | 234 | 237 | 234 | 237 | 41,000 |
| 2010/01/08 | 233 | 237 | 232 | 234 | 41,000 |
| 2010/01/07 | 225 | 231 | 225 | 231 | 58,000 |
| 2010/01/06 | 226 | 228 | 223 | 226 | 39,000 |
| 2010/01/05 | 228 | 229 | 226 | 226 | 51,000 |
| 2010/01/04 | 228 | 229 | 225 | 227 | 48,000 |