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 |
---|---|---|---|---|---|
2012/12/28 | 750 | 751 | 736 | 750 | 1,047,000 |
2012/12/27 | 785 | 790 | 751 | 751 | 1,406,000 |
2012/12/26 | 753 | 784 | 736 | 783 | 1,583,000 |
2012/12/25 | 770 | 773 | 754 | 756 | 769,000 |
2012/12/21 | 792 | 793 | 753 | 764 | 1,623,000 |
2012/12/20 | 813 | 814 | 790 | 792 | 1,003,000 |
2012/12/19 | 833 | 833 | 813 | 814 | 924,000 |
2012/12/18 | 834 | 842 | 817 | 818 | 1,073,000 |
2012/12/17 | 834 | 834 | 813 | 814 | 720,000 |
2012/12/14 | 830 | 833 | 812 | 830 | 644,000 |
2012/12/13 | 823 | 834 | 823 | 830 | 562,000 |
2012/12/12 | 825 | 828 | 818 | 819 | 436,000 |
2012/12/11 | 820 | 822 | 811 | 815 | 416,000 |
2012/12/10 | 820 | 829 | 813 | 824 | 798,000 |
2012/12/07 | 820 | 822 | 806 | 806 | 508,000 |
2012/12/06 | 838 | 838 | 819 | 824 | 664,000 |
2012/12/05 | 831 | 839 | 821 | 830 | 999,000 |
2012/12/04 | 809 | 829 | 803 | 825 | 1,005,000 |
2012/12/03 | 796 | 821 | 796 | 812 | 1,267,000 |
2012/11/30 | 795 | 803 | 776 | 795 | 1,277,000 |
2012/11/29 | 767 | 798 | 751 | 791 | 1,837,000 |
2012/11/28 | 743 | 746 | 731 | 731 | 480,000 |
2012/11/27 | 733 | 756 | 727 | 754 | 731,000 |
2012/11/26 | 757 | 770 | 741 | 742 | 1,063,000 |
2012/11/22 | 771 | 774 | 755 | 763 | 675,000 |
2012/11/21 | 788 | 795 | 764 | 771 | 1,275,000 |
2012/11/20 | 755 | 780 | 747 | 778 | 1,185,000 |
2012/11/19 | 738 | 753 | 714 | 739 | 1,380,000 |
2012/11/16 | 780 | 780 | 734 | 737 | 1,618,000 |
2012/11/15 | 763 | 788 | 763 | 771 | 960,000 |
2012/11/14 | 765 | 769 | 745 | 766 | 1,214,000 |
2012/11/13 | 799 | 802 | 770 | 773 | 863,000 |
2012/11/12 | 808 | 815 | 797 | 799 | 471,000 |
2012/11/09 | 816 | 817 | 806 | 809 | 352,000 |
2012/11/08 | 818 | 831 | 814 | 821 | 720,000 |
2012/11/07 | 839 | 840 | 817 | 825 | 768,000 |
2012/11/06 | 844 | 846 | 821 | 834 | 862,000 |
2012/11/05 | 821 | 850 | 821 | 840 | 1,150,000 |
2012/11/02 | 808 | 818 | 802 | 816 | 835,000 |
2012/11/01 | 792 | 806 | 761 | 796 | 1,106,000 |
2012/10/31 | 811 | 811 | 791 | 794 | 653,000 |
2012/10/30 | 832 | 838 | 801 | 804 | 1,199,000 |
2012/10/29 | 830 | 845 | 821 | 830 | 1,697,000 |
2012/10/26 | 775 | 828 | 775 | 809 | 2,648,000 |
2012/10/25 | 769 | 784 | 757 | 770 | 1,753,000 |
2012/10/24 | 730 | 749 | 730 | 740 | 394,000 |
2012/10/23 | 747 | 748 | 732 | 736 | 397,000 |
2012/10/22 | 738 | 746 | 733 | 741 | 376,000 |
2012/10/19 | 740 | 754 | 738 | 744 | 808,000 |
2012/10/18 | 723 | 740 | 720 | 739 | 752,000 |
2012/10/17 | 723 | 724 | 711 | 718 | 529,000 |
2012/10/16 | 698 | 725 | 694 | 721 | 787,000 |
2012/10/15 | 690 | 701 | 684 | 685 | 635,000 |
2012/10/12 | 721 | 727 | 695 | 700 | 698,000 |
2012/10/11 | 718 | 723 | 708 | 717 | 529,000 |
2012/10/10 | 715 | 720 | 706 | 719 | 501,000 |
2012/10/09 | 723 | 728 | 716 | 725 | 634,000 |
2012/10/05 | 692 | 734 | 689 | 731 | 1,575,000 |
2012/10/04 | 667 | 683 | 667 | 680 | 348,000 |
2012/10/03 | 673 | 685 | 666 | 676 | 372,000 |
2012/10/02 | 690 | 690 | 672 | 673 | 531,000 |
2012/10/01 | 705 | 708 | 678 | 689 | 628,000 |
2012/09/28 | 680 | 700 | 678 | 699 | 1,211,000 |
2012/09/27 | 681 | 683 | 663 | 672 | 462,000 |
2012/09/26 | 677 | 687 | 675 | 680 | 399,000 |
2012/09/25 | 669 | 688 | 662 | 687 | 475,000 |
2012/09/24 | 670 | 672 | 660 | 665 | 603,000 |
2012/09/21 | 679 | 688 | 668 | 670 | 743,000 |
2012/09/20 | 676 | 685 | 661 | 663 | 542,000 |
2012/09/19 | 658 | 684 | 647 | 675 | 832,000 |
2012/09/18 | 689 | 689 | 662 | 663 | 824,000 |
2012/09/14 | 680 | 692 | 675 | 688 | 1,008,000 |
2012/09/13 | 645 | 669 | 645 | 662 | 1,256,000 |
2012/09/12 | 623 | 649 | 621 | 644 | 1,173,000 |
2012/09/11 | 617 | 625 | 607 | 620 | 734,000 |
2012/09/10 | 603 | 618 | 598 | 616 | 463,000 |
2012/09/07 | 600 | 611 | 587 | 603 | 595,000 |
2012/09/06 | 578 | 598 | 575 | 598 | 424,000 |
2012/09/05 | 567 | 593 | 565 | 584 | 498,000 |
2012/09/04 | 582 | 582 | 569 | 571 | 353,000 |
2012/09/03 | 591 | 595 | 582 | 583 | 373,000 |
2012/08/31 | 591 | 598 | 581 | 597 | 364,000 |
2012/08/30 | 598 | 600 | 591 | 594 | 229,000 |
2012/08/29 | 589 | 602 | 588 | 593 | 514,000 |
2012/08/28 | 593 | 595 | 581 | 583 | 386,000 |
2012/08/27 | 583 | 596 | 577 | 592 | 452,000 |
2012/08/24 | 581 | 581 | 566 | 572 | 588,000 |
2012/08/23 | 591 | 595 | 586 | 589 | 391,000 |
2012/08/22 | 602 | 603 | 578 | 597 | 854,000 |
2012/08/21 | 588 | 603 | 587 | 601 | 610,000 |
2012/08/20 | 593 | 594 | 586 | 588 | 316,000 |
2012/08/17 | 594 | 598 | 587 | 593 | 347,000 |
2012/08/16 | 580 | 597 | 579 | 590 | 583,000 |
2012/08/15 | 583 | 584 | 571 | 580 | 188,000 |
2012/08/14 | 570 | 585 | 570 | 584 | 304,000 |
2012/08/13 | 573 | 577 | 568 | 573 | 180,000 |
2012/08/10 | 563 | 579 | 560 | 577 | 416,000 |
2012/08/09 | 572 | 577 | 557 | 563 | 609,000 |
2012/08/08 | 572 | 581 | 567 | 577 | 776,000 |
2012/08/07 | 555 | 573 | 555 | 572 | 648,000 |
2012/08/06 | 548 | 558 | 544 | 554 | 823,000 |
2012/08/03 | 532 | 544 | 532 | 541 | 650,000 |
2012/08/02 | 541 | 543 | 531 | 536 | 560,000 |
2012/08/01 | 518 | 541 | 512 | 539 | 1,111,000 |
2012/07/31 | 502 | 512 | 492 | 510 | 496,000 |
2012/07/30 | 502 | 506 | 497 | 504 | 288,000 |
2012/07/27 | 493 | 500 | 485 | 500 | 282,000 |
2012/07/26 | 475 | 486 | 473 | 485 | 279,000 |
2012/07/25 | 481 | 484 | 471 | 473 | 376,000 |
2012/07/24 | 495 | 498 | 480 | 493 | 636,000 |
2012/07/23 | 511 | 511 | 498 | 498 | 158,000 |
2012/07/20 | 521 | 525 | 511 | 513 | 311,000 |
2012/07/19 | 503 | 520 | 503 | 520 | 449,000 |
2012/07/18 | 505 | 506 | 494 | 497 | 261,000 |
2012/07/17 | 511 | 511 | 500 | 500 | 182,000 |
2012/07/13 | 495 | 522 | 495 | 515 | 321,000 |
2012/07/12 | 508 | 509 | 497 | 497 | 271,000 |
2012/07/11 | 500 | 513 | 498 | 508 | 276,000 |
2012/07/10 | 515 | 516 | 497 | 506 | 409,000 |
2012/07/09 | 528 | 528 | 517 | 518 | 236,000 |
2012/07/06 | 523 | 534 | 523 | 531 | 513,000 |
2012/07/05 | 530 | 538 | 522 | 523 | 561,000 |
2012/07/04 | 520 | 531 | 520 | 528 | 707,000 |
2012/07/03 | 503 | 525 | 503 | 520 | 955,000 |
2012/07/02 | 508 | 509 | 493 | 496 | 682,000 |
2012/06/29 | 512 | 512 | 502 | 507 | 410,000 |
2012/06/28 | 512 | 521 | 506 | 513 | 394,000 |
2012/06/27 | 508 | 511 | 500 | 511 | 186,000 |
2012/06/26 | 508 | 515 | 498 | 502 | 303,000 |
2012/06/25 | 523 | 527 | 506 | 507 | 575,000 |
2012/06/22 | 504 | 519 | 500 | 516 | 862,000 |
2012/06/21 | 505 | 510 | 500 | 508 | 613,000 |
2012/06/20 | 500 | 508 | 496 | 505 | 883,000 |
2012/06/19 | 480 | 503 | 477 | 493 | 1,018,000 |
2012/06/18 | 493 | 494 | 472 | 480 | 594,000 |
2012/06/15 | 495 | 495 | 484 | 485 | 551,000 |
2012/06/14 | 490 | 495 | 485 | 494 | 653,000 |
2012/06/13 | 492 | 497 | 486 | 494 | 740,000 |
2012/06/12 | 468 | 495 | 467 | 495 | 808,000 |
2012/06/11 | 465 | 484 | 465 | 480 | 655,000 |
2012/06/08 | 455 | 470 | 455 | 465 | 1,479,000 |
2012/06/07 | 438 | 444 | 434 | 444 | 321,000 |
2012/06/06 | 408 | 431 | 407 | 430 | 283,000 |
2012/06/05 | 388 | 418 | 387 | 416 | 657,000 |
2012/06/04 | 402 | 402 | 386 | 388 | 636,000 |
2012/06/01 | 422 | 423 | 414 | 414 | 287,000 |
2012/05/31 | 420 | 430 | 416 | 427 | 239,000 |
2012/05/30 | 428 | 430 | 421 | 424 | 176,000 |
2012/05/29 | 429 | 434 | 421 | 428 | 302,000 |
2012/05/28 | 435 | 435 | 425 | 430 | 470,000 |
2012/05/25 | 433 | 436 | 423 | 427 | 235,000 |
2012/05/24 | 421 | 433 | 421 | 430 | 338,000 |
2012/05/23 | 431 | 431 | 418 | 421 | 358,000 |
2012/05/22 | 435 | 440 | 432 | 434 | 357,000 |
2012/05/21 | 427 | 437 | 419 | 421 | 316,000 |
2012/05/18 | 429 | 437 | 421 | 435 | 587,000 |
2012/05/17 | 416 | 445 | 416 | 440 | 536,000 |
2012/05/16 | 421 | 434 | 419 | 420 | 257,000 |
2012/05/15 | 429 | 434 | 416 | 433 | 670,000 |
2012/05/14 | 409 | 448 | 401 | 435 | 1,661,000 |
2012/05/11 | 450 | 454 | 436 | 436 | 357,000 |
2012/05/10 | 433 | 458 | 431 | 457 | 427,000 |
2012/05/09 | 440 | 440 | 428 | 433 | 272,000 |
2012/05/08 | 447 | 452 | 440 | 443 | 426,000 |
2012/05/07 | 458 | 458 | 441 | 442 | 388,000 |
2012/05/02 | 465 | 468 | 456 | 467 | 463,000 |
2012/05/01 | 478 | 488 | 465 | 466 | 425,000 |
2012/04/27 | 489 | 493 | 477 | 485 | 408,000 |
2012/04/26 | 495 | 499 | 483 | 485 | 865,000 |
2012/04/25 | 469 | 495 | 469 | 495 | 1,183,000 |
2012/04/24 | 447 | 477 | 439 | 462 | 1,742,000 |
2012/04/23 | 445 | 449 | 440 | 447 | 267,000 |
2012/04/20 | 448 | 452 | 441 | 445 | 338,000 |
2012/04/19 | 455 | 463 | 445 | 451 | 381,000 |
2012/04/18 | 449 | 455 | 447 | 455 | 313,000 |
2012/04/17 | 442 | 451 | 432 | 447 | 580,000 |
2012/04/16 | 449 | 454 | 447 | 448 | 227,000 |
2012/04/13 | 455 | 463 | 452 | 455 | 319,000 |
2012/04/12 | 448 | 460 | 445 | 455 | 585,000 |
2012/04/11 | 441 | 443 | 437 | 438 | 337,000 |
2012/04/10 | 459 | 468 | 445 | 447 | 359,000 |
2012/04/09 | 453 | 465 | 450 | 465 | 236,000 |
2012/04/06 | 471 | 471 | 450 | 457 | 492,000 |
2012/04/05 | 476 | 479 | 468 | 476 | 254,000 |
2012/04/04 | 496 | 496 | 481 | 482 | 189,000 |
2012/04/03 | 499 | 502 | 491 | 495 | 396,000 |
2012/04/02 | 501 | 507 | 494 | 502 | 894,000 |
2012/03/30 | 474 | 497 | 474 | 497 | 562,000 |
2012/03/29 | 480 | 481 | 472 | 477 | 277,000 |
2012/03/28 | 486 | 493 | 483 | 488 | 225,000 |
2012/03/27 | 486 | 486 | 477 | 482 | 300,000 |
2012/03/26 | 478 | 485 | 478 | 480 | 178,000 |
2012/03/23 | 478 | 482 | 476 | 478 | 206,000 |
2012/03/22 | 488 | 491 | 477 | 483 | 372,000 |
2012/03/21 | 499 | 500 | 491 | 492 | 428,000 |
2012/03/19 | 488 | 504 | 485 | 500 | 786,000 |
2012/03/16 | 475 | 488 | 473 | 487 | 327,000 |
2012/03/15 | 495 | 496 | 475 | 475 | 581,000 |
2012/03/14 | 486 | 493 | 481 | 483 | 563,000 |
2012/03/13 | 479 | 485 | 473 | 476 | 406,000 |
2012/03/12 | 489 | 491 | 478 | 482 | 517,000 |
2012/03/09 | 493 | 494 | 486 | 491 | 738,000 |
2012/03/08 | 473 | 488 | 467 | 486 | 1,223,000 |
2012/03/07 | 451 | 475 | 445 | 474 | 1,048,000 |
2012/03/06 | 462 | 464 | 453 | 457 | 447,000 |
2012/03/05 | 458 | 471 | 454 | 467 | 848,000 |
2012/03/02 | 444 | 454 | 439 | 453 | 475,000 |
2012/03/01 | 450 | 459 | 431 | 439 | 1,156,000 |
2012/02/29 | 429 | 455 | 426 | 452 | 936,000 |
2012/02/28 | 423 | 434 | 422 | 430 | 373,000 |
2012/02/27 | 415 | 431 | 415 | 428 | 543,000 |
2012/02/24 | 410 | 412 | 406 | 412 | 216,000 |
2012/02/23 | 407 | 410 | 404 | 408 | 244,000 |
2012/02/22 | 413 | 413 | 406 | 407 | 269,000 |
2012/02/21 | 415 | 416 | 410 | 412 | 218,000 |
2012/02/20 | 418 | 420 | 412 | 415 | 292,000 |
2012/02/17 | 407 | 419 | 407 | 417 | 404,000 |
2012/02/16 | 407 | 412 | 401 | 403 | 175,000 |
2012/02/15 | 409 | 418 | 407 | 414 | 317,000 |
2012/02/14 | 414 | 414 | 407 | 408 | 109,000 |
2012/02/13 | 416 | 417 | 412 | 414 | 185,000 |
2012/02/10 | 413 | 418 | 411 | 414 | 307,000 |
2012/02/09 | 410 | 414 | 408 | 412 | 203,000 |
2012/02/08 | 402 | 416 | 401 | 405 | 460,000 |
2012/02/07 | 400 | 406 | 397 | 401 | 437,000 |
2012/02/06 | 396 | 404 | 393 | 400 | 743,000 |
2012/02/03 | 381 | 394 | 375 | 388 | 1,553,000 |
2012/02/02 | 367 | 367 | 360 | 362 | 200,000 |
2012/02/01 | 358 | 370 | 358 | 367 | 201,000 |
2012/01/31 | 350 | 360 | 350 | 358 | 117,000 |
2012/01/30 | 356 | 357 | 352 | 355 | 62,000 |
2012/01/27 | 360 | 361 | 354 | 359 | 107,000 |
2012/01/26 | 372 | 372 | 360 | 362 | 115,000 |
2012/01/25 | 364 | 372 | 363 | 370 | 291,000 |
2012/01/24 | 365 | 365 | 356 | 359 | 106,000 |
2012/01/23 | 360 | 370 | 359 | 365 | 237,000 |
2012/01/20 | 370 | 371 | 348 | 354 | 314,000 |
2012/01/19 | 358 | 369 | 358 | 368 | 169,000 |
2012/01/18 | 360 | 378 | 353 | 354 | 538,000 |
2012/01/17 | 355 | 363 | 354 | 358 | 281,000 |
2012/01/16 | 355 | 357 | 350 | 354 | 182,000 |
2012/01/13 | 355 | 357 | 345 | 351 | 197,000 |
2012/01/12 | 353 | 359 | 351 | 354 | 117,000 |
2012/01/11 | 349 | 358 | 348 | 351 | 124,000 |
2012/01/10 | 350 | 350 | 342 | 348 | 139,000 |
2012/01/06 | 342 | 347 | 341 | 346 | 198,000 |
2012/01/05 | 326 | 352 | 324 | 348 | 418,000 |
2012/01/04 | 331 | 332 | 324 | 324 | 81,000 |