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 |
---|---|---|---|---|---|
2011/12/30 | 326 | 327 | 320 | 327 | 100,000 |
2011/12/29 | 324 | 326 | 322 | 325 | 52,000 |
2011/12/28 | 330 | 330 | 324 | 330 | 67,000 |
2011/12/27 | 328 | 331 | 326 | 327 | 86,000 |
2011/12/26 | 336 | 336 | 328 | 333 | 60,000 |
2011/12/22 | 333 | 335 | 329 | 335 | 76,000 |
2011/12/21 | 332 | 335 | 327 | 330 | 133,000 |
2011/12/20 | 320 | 327 | 320 | 326 | 70,000 |
2011/12/19 | 330 | 330 | 319 | 322 | 104,000 |
2011/12/16 | 311 | 333 | 311 | 330 | 343,000 |
2011/12/15 | 327 | 327 | 311 | 312 | 168,000 |
2011/12/14 | 334 | 334 | 324 | 328 | 132,000 |
2011/12/13 | 335 | 339 | 335 | 335 | 92,000 |
2011/12/12 | 337 | 348 | 333 | 347 | 222,000 |
2011/12/09 | 324 | 333 | 322 | 333 | 155,000 |
2011/12/08 | 326 | 334 | 322 | 327 | 162,000 |
2011/12/07 | 330 | 332 | 322 | 332 | 160,000 |
2011/12/06 | 343 | 347 | 329 | 329 | 166,000 |
2011/12/05 | 347 | 351 | 344 | 349 | 156,000 |
2011/12/02 | 349 | 349 | 330 | 346 | 126,000 |
2011/12/01 | 344 | 350 | 340 | 346 | 205,000 |
2011/11/30 | 328 | 338 | 320 | 338 | 666,000 |
2011/11/29 | 319 | 330 | 318 | 330 | 189,000 |
2011/11/28 | 315 | 318 | 311 | 315 | 313,000 |
2011/11/25 | 326 | 326 | 309 | 311 | 239,000 |
2011/11/24 | 329 | 329 | 325 | 326 | 159,000 |
2011/11/22 | 320 | 332 | 319 | 332 | 178,000 |
2011/11/21 | 333 | 334 | 325 | 331 | 159,000 |
2011/11/18 | 323 | 332 | 320 | 330 | 154,000 |
2011/11/17 | 305 | 327 | 304 | 326 | 355,000 |
2011/11/16 | 320 | 322 | 302 | 308 | 435,000 |
2011/11/15 | 336 | 337 | 321 | 322 | 235,000 |
2011/11/14 | 345 | 347 | 333 | 336 | 283,000 |
2011/11/11 | 350 | 355 | 343 | 346 | 204,000 |
2011/11/10 | 352 | 355 | 351 | 352 | 100,000 |
2011/11/09 | 359 | 365 | 355 | 365 | 111,000 |
2011/11/08 | 366 | 366 | 358 | 359 | 109,000 |
2011/11/07 | 363 | 372 | 361 | 369 | 335,000 |
2011/11/04 | 360 | 361 | 354 | 361 | 233,000 |
2011/11/02 | 353 | 359 | 350 | 355 | 263,000 |
2011/11/01 | 360 | 360 | 354 | 357 | 253,000 |
2011/10/31 | 355 | 365 | 355 | 359 | 227,000 |
2011/10/28 | 361 | 367 | 350 | 350 | 283,000 |
2011/10/27 | 352 | 363 | 352 | 356 | 331,000 |
2011/10/26 | 340 | 358 | 340 | 354 | 351,000 |
2011/10/25 | 354 | 355 | 343 | 344 | 506,000 |
2011/10/24 | 359 | 365 | 353 | 357 | 748,000 |
2011/10/21 | 368 | 373 | 360 | 361 | 1,222,000 |
2011/10/20 | 395 | 398 | 388 | 392 | 224,000 |
2011/10/19 | 397 | 400 | 390 | 393 | 182,000 |
2011/10/18 | 393 | 401 | 391 | 397 | 185,000 |
2011/10/17 | 406 | 406 | 393 | 397 | 215,000 |
2011/10/14 | 409 | 413 | 396 | 398 | 243,000 |
2011/10/13 | 410 | 417 | 406 | 412 | 300,000 |
2011/10/12 | 398 | 410 | 393 | 409 | 386,000 |
2011/10/11 | 407 | 410 | 395 | 397 | 365,000 |
2011/10/07 | 391 | 399 | 387 | 398 | 487,000 |
2011/10/06 | 373 | 384 | 371 | 380 | 484,000 |
2011/10/05 | 379 | 381 | 360 | 362 | 355,000 |
2011/10/04 | 371 | 380 | 366 | 379 | 227,000 |
2011/10/03 | 399 | 404 | 374 | 378 | 474,000 |
2011/09/30 | 382 | 398 | 382 | 397 | 538,000 |
2011/09/29 | 380 | 390 | 378 | 387 | 379,000 |
2011/09/28 | 375 | 391 | 374 | 387 | 383,000 |
2011/09/27 | 370 | 382 | 363 | 375 | 335,000 |
2011/09/26 | 366 | 367 | 359 | 362 | 269,000 |
2011/09/22 | 368 | 374 | 360 | 370 | 295,000 |
2011/09/21 | 375 | 380 | 371 | 373 | 344,000 |
2011/09/20 | 377 | 383 | 370 | 372 | 439,000 |
2011/09/16 | 360 | 387 | 360 | 386 | 828,000 |
2011/09/15 | 343 | 359 | 343 | 355 | 572,000 |
2011/09/14 | 337 | 343 | 330 | 335 | 319,000 |
2011/09/13 | 333 | 333 | 324 | 329 | 208,000 |
2011/09/12 | 335 | 336 | 331 | 332 | 162,000 |
2011/09/09 | 340 | 349 | 338 | 339 | 291,000 |
2011/09/08 | 341 | 343 | 335 | 341 | 200,000 |
2011/09/07 | 336 | 337 | 330 | 335 | 181,000 |
2011/09/06 | 338 | 343 | 325 | 329 | 319,000 |
2011/09/05 | 351 | 351 | 344 | 344 | 253,000 |
2011/09/02 | 356 | 363 | 352 | 356 | 136,000 |
2011/09/01 | 366 | 368 | 356 | 356 | 463,000 |
2011/08/31 | 364 | 374 | 356 | 372 | 610,000 |
2011/08/30 | 341 | 354 | 336 | 354 | 427,000 |
2011/08/29 | 320 | 347 | 318 | 333 | 320,000 |
2011/08/26 | 326 | 332 | 323 | 325 | 332,000 |
2011/08/25 | 326 | 340 | 326 | 331 | 256,000 |
2011/08/24 | 333 | 334 | 320 | 321 | 441,000 |
2011/08/23 | 334 | 336 | 324 | 329 | 468,000 |
2011/08/22 | 340 | 346 | 333 | 334 | 309,000 |
2011/08/19 | 348 | 351 | 342 | 344 | 398,000 |
2011/08/18 | 371 | 373 | 354 | 355 | 239,000 |
2011/08/17 | 371 | 374 | 366 | 371 | 254,000 |
2011/08/16 | 376 | 376 | 369 | 370 | 165,000 |
2011/08/15 | 372 | 375 | 367 | 372 | 216,000 |
2011/08/12 | 371 | 372 | 361 | 363 | 225,000 |
2011/08/11 | 363 | 373 | 357 | 372 | 376,000 |
2011/08/10 | 374 | 384 | 373 | 375 | 498,000 |
2011/08/09 | 350 | 362 | 324 | 360 | 751,000 |
2011/08/08 | 357 | 368 | 357 | 359 | 630,000 |
2011/08/05 | 350 | 364 | 350 | 361 | 462,000 |
2011/08/04 | 382 | 385 | 364 | 367 | 707,000 |
2011/08/03 | 400 | 400 | 375 | 376 | 930,000 |
2011/08/02 | 420 | 424 | 408 | 408 | 501,000 |
2011/08/01 | 436 | 436 | 412 | 423 | 1,110,000 |
2011/07/29 | 443 | 445 | 434 | 444 | 948,000 |
2011/07/28 | 436 | 442 | 433 | 439 | 798,000 |
2011/07/27 | 417 | 438 | 417 | 438 | 1,100,000 |
2011/07/26 | 415 | 419 | 415 | 417 | 250,000 |
2011/07/25 | 416 | 418 | 415 | 416 | 195,000 |
2011/07/22 | 415 | 417 | 413 | 415 | 188,000 |
2011/07/21 | 420 | 420 | 410 | 414 | 153,000 |
2011/07/20 | 420 | 427 | 419 | 420 | 257,000 |
2011/07/19 | 415 | 419 | 414 | 417 | 202,000 |
2011/07/15 | 411 | 419 | 411 | 419 | 233,000 |
2011/07/14 | 420 | 424 | 413 | 415 | 196,000 |
2011/07/13 | 416 | 425 | 416 | 422 | 385,000 |
2011/07/12 | 412 | 418 | 412 | 416 | 403,000 |
2011/07/11 | 413 | 415 | 410 | 412 | 247,000 |
2011/07/08 | 419 | 421 | 412 | 412 | 355,000 |
2011/07/07 | 414 | 422 | 414 | 418 | 271,000 |
2011/07/06 | 415 | 418 | 412 | 414 | 402,000 |
2011/07/05 | 433 | 433 | 416 | 417 | 548,000 |
2011/07/04 | 438 | 439 | 431 | 433 | 535,000 |
2011/07/01 | 421 | 438 | 421 | 436 | 1,035,000 |
2011/06/30 | 411 | 415 | 408 | 415 | 332,000 |
2011/06/29 | 417 | 417 | 407 | 411 | 431,000 |
2011/06/28 | 424 | 425 | 409 | 411 | 410,000 |
2011/06/27 | 415 | 422 | 415 | 416 | 243,000 |
2011/06/24 | 420 | 426 | 417 | 422 | 306,000 |
2011/06/23 | 419 | 426 | 414 | 422 | 531,000 |
2011/06/22 | 428 | 431 | 423 | 427 | 515,000 |
2011/06/21 | 422 | 426 | 419 | 424 | 431,000 |
2011/06/20 | 428 | 433 | 413 | 415 | 813,000 |
2011/06/17 | 442 | 445 | 431 | 431 | 665,000 |
2011/06/16 | 442 | 449 | 437 | 443 | 468,000 |
2011/06/15 | 445 | 451 | 440 | 445 | 617,000 |
2011/06/14 | 439 | 445 | 432 | 440 | 837,000 |
2011/06/13 | 441 | 447 | 437 | 443 | 440,000 |
2011/06/10 | 445 | 454 | 444 | 448 | 575,000 |
2011/06/09 | 445 | 452 | 435 | 450 | 551,000 |
2011/06/08 | 454 | 457 | 435 | 441 | 924,000 |
2011/06/07 | 430 | 453 | 424 | 450 | 1,222,000 |
2011/06/06 | 447 | 449 | 427 | 432 | 942,000 |
2011/06/03 | 454 | 465 | 445 | 455 | 1,421,000 |
2011/06/02 | 439 | 460 | 438 | 457 | 1,865,000 |
2011/06/01 | 443 | 447 | 436 | 447 | 1,315,000 |
2011/05/31 | 427 | 443 | 426 | 436 | 1,458,000 |
2011/05/30 | 426 | 430 | 417 | 426 | 737,000 |
2011/05/27 | 418 | 431 | 417 | 426 | 2,108,000 |
2011/05/26 | 400 | 420 | 398 | 418 | 1,509,000 |
2011/05/25 | 411 | 412 | 390 | 401 | 1,446,000 |
2011/05/24 | 389 | 415 | 387 | 412 | 2,614,000 |
2011/05/23 | 382 | 395 | 369 | 395 | 895,000 |
2011/05/20 | 380 | 390 | 376 | 387 | 689,000 |
2011/05/19 | 383 | 385 | 375 | 378 | 401,000 |
2011/05/18 | 366 | 384 | 366 | 380 | 567,000 |
2011/05/17 | 360 | 366 | 357 | 363 | 352,000 |
2011/05/16 | 367 | 372 | 366 | 366 | 318,000 |
2011/05/13 | 367 | 377 | 366 | 377 | 621,000 |
2011/05/12 | 365 | 378 | 359 | 368 | 701,000 |
2011/05/11 | 385 | 386 | 369 | 369 | 2,092,000 |
2011/05/10 | 392 | 396 | 388 | 396 | 1,184,000 |
2011/05/09 | 390 | 397 | 388 | 396 | 498,000 |
2011/05/06 | 384 | 392 | 382 | 390 | 336,000 |
2011/05/02 | 385 | 397 | 385 | 392 | 807,000 |
2011/04/28 | 386 | 389 | 383 | 385 | 505,000 |
2011/04/27 | 389 | 391 | 382 | 388 | 864,000 |
2011/04/26 | 379 | 391 | 378 | 387 | 944,000 |
2011/04/25 | 386 | 387 | 378 | 380 | 899,000 |
2011/04/22 | 374 | 390 | 369 | 385 | 4,105,000 |
2011/04/21 | 365 | 379 | 358 | 359 | 664,000 |
2011/04/20 | 338 | 363 | 336 | 357 | 500,000 |
2011/04/19 | 339 | 342 | 335 | 337 | 211,000 |
2011/04/18 | 345 | 348 | 337 | 342 | 191,000 |
2011/04/15 | 331 | 345 | 329 | 342 | 402,000 |
2011/04/14 | 314 | 335 | 314 | 327 | 254,000 |
2011/04/13 | 313 | 324 | 313 | 322 | 185,000 |
2011/04/12 | 320 | 327 | 317 | 317 | 147,000 |
2011/04/11 | 326 | 328 | 322 | 324 | 198,000 |
2011/04/08 | 319 | 331 | 316 | 327 | 411,000 |
2011/04/07 | 337 | 338 | 324 | 324 | 341,000 |
2011/04/06 | 341 | 344 | 337 | 339 | 203,000 |
2011/04/05 | 352 | 353 | 340 | 344 | 411,000 |
2011/04/04 | 351 | 364 | 350 | 352 | 517,000 |
2011/04/01 | 352 | 359 | 348 | 351 | 434,000 |
2011/03/31 | 365 | 365 | 356 | 358 | 517,000 |
2011/03/30 | 331 | 371 | 331 | 367 | 2,051,000 |
2011/03/29 | 330 | 339 | 328 | 334 | 295,000 |
2011/03/28 | 340 | 341 | 330 | 334 | 241,000 |
2011/03/25 | 342 | 349 | 339 | 340 | 383,000 |
2011/03/24 | 345 | 352 | 340 | 340 | 249,000 |
2011/03/23 | 348 | 355 | 340 | 348 | 386,000 |
2011/03/22 | 360 | 360 | 346 | 347 | 450,000 |
2011/03/18 | 340 | 355 | 333 | 340 | 662,000 |
2011/03/17 | 285 | 327 | 285 | 324 | 793,000 |
2011/03/16 | 260 | 314 | 260 | 306 | 790,000 |
2011/03/15 | 293 | 297 | 240 | 255 | 1,021,000 |
2011/03/14 | 311 | 334 | 305 | 320 | 937,000 |
2011/03/11 | 356 | 365 | 354 | 359 | 814,000 |
2011/03/10 | 380 | 382 | 363 | 367 | 808,000 |
2011/03/09 | 388 | 388 | 381 | 382 | 269,000 |
2011/03/08 | 383 | 386 | 382 | 382 | 305,000 |
2011/03/07 | 389 | 390 | 382 | 386 | 438,000 |
2011/03/04 | 395 | 400 | 386 | 389 | 1,603,000 |
2011/03/03 | 383 | 396 | 383 | 392 | 1,124,000 |
2011/03/02 | 378 | 395 | 374 | 385 | 1,397,000 |
2011/03/01 | 374 | 389 | 373 | 387 | 1,255,000 |
2011/02/28 | 359 | 371 | 357 | 369 | 687,000 |
2011/02/25 | 351 | 358 | 350 | 357 | 470,000 |
2011/02/24 | 353 | 358 | 351 | 352 | 845,000 |
2011/02/23 | 361 | 369 | 360 | 361 | 1,327,000 |
2011/02/22 | 385 | 385 | 369 | 373 | 1,152,000 |
2011/02/21 | 392 | 398 | 381 | 389 | 1,703,000 |
2011/02/18 | 374 | 388 | 370 | 386 | 2,214,000 |
2011/02/17 | 376 | 381 | 370 | 371 | 1,464,000 |
2011/02/16 | 360 | 383 | 359 | 374 | 2,334,000 |
2011/02/15 | 348 | 366 | 343 | 364 | 1,557,000 |
2011/02/14 | 336 | 353 | 334 | 349 | 2,099,000 |
2011/02/10 | 310 | 336 | 308 | 325 | 1,741,000 |
2011/02/09 | 298 | 317 | 295 | 314 | 1,549,000 |
2011/02/08 | 296 | 297 | 293 | 294 | 321,000 |
2011/02/07 | 293 | 296 | 292 | 294 | 308,000 |
2011/02/04 | 292 | 295 | 287 | 294 | 922,000 |
2011/02/03 | 284 | 289 | 277 | 289 | 795,000 |
2011/02/02 | 277 | 280 | 275 | 280 | 263,000 |
2011/02/01 | 270 | 276 | 270 | 274 | 178,000 |
2011/01/31 | 267 | 268 | 265 | 268 | 118,000 |
2011/01/28 | 271 | 273 | 270 | 270 | 128,000 |
2011/01/27 | 275 | 276 | 270 | 270 | 106,000 |
2011/01/26 | 277 | 278 | 273 | 274 | 122,000 |
2011/01/25 | 276 | 278 | 274 | 276 | 146,000 |
2011/01/24 | 268 | 274 | 263 | 272 | 183,000 |
2011/01/21 | 278 | 282 | 268 | 268 | 453,000 |
2011/01/20 | 272 | 287 | 270 | 277 | 1,377,000 |
2011/01/19 | 266 | 274 | 265 | 273 | 328,000 |
2011/01/18 | 264 | 265 | 262 | 264 | 155,000 |
2011/01/17 | 270 | 270 | 260 | 264 | 360,000 |
2011/01/14 | 265 | 274 | 265 | 269 | 177,000 |
2011/01/13 | 272 | 274 | 265 | 268 | 301,000 |
2011/01/12 | 279 | 280 | 270 | 270 | 610,000 |
2011/01/11 | 274 | 277 | 271 | 275 | 412,000 |
2011/01/07 | 277 | 278 | 266 | 270 | 652,000 |
2011/01/06 | 254 | 279 | 253 | 270 | 985,000 |
2011/01/05 | 246 | 249 | 242 | 249 | 330,000 |
2011/01/04 | 249 | 253 | 248 | 248 | 450,000 |