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 |
---|---|---|---|---|---|
2013/12/30 | 621 | 635 | 616 | 635 | 1,543,700 |
2013/12/27 | 599 | 618 | 586 | 617 | 1,202,200 |
2013/12/26 | 558 | 591 | 558 | 591 | 824,400 |
2013/12/25 | 557 | 559 | 551 | 556 | 467,700 |
2013/12/24 | 564 | 568 | 556 | 558 | 272,900 |
2013/12/20 | 561 | 566 | 560 | 563 | 240,500 |
2013/12/19 | 570 | 570 | 563 | 563 | 385,500 |
2013/12/18 | 554 | 565 | 554 | 565 | 280,200 |
2013/12/17 | 556 | 562 | 553 | 557 | 203,200 |
2013/12/16 | 565 | 567 | 552 | 553 | 481,700 |
2013/12/13 | 565 | 570 | 561 | 564 | 329,800 |
2013/12/12 | 567 | 569 | 559 | 568 | 390,700 |
2013/12/11 | 570 | 573 | 567 | 570 | 210,200 |
2013/12/10 | 574 | 576 | 568 | 570 | 435,900 |
2013/12/09 | 579 | 579 | 570 | 574 | 426,500 |
2013/12/06 | 564 | 576 | 564 | 574 | 499,900 |
2013/12/05 | 567 | 576 | 563 | 568 | 393,400 |
2013/12/04 | 565 | 572 | 562 | 566 | 370,100 |
2013/12/03 | 577 | 578 | 567 | 567 | 541,300 |
2013/12/02 | 574 | 581 | 572 | 575 | 313,400 |
2013/11/29 | 577 | 578 | 570 | 573 | 463,900 |
2013/11/28 | 584 | 592 | 574 | 576 | 791,500 |
2013/11/27 | 600 | 600 | 585 | 590 | 679,600 |
2013/11/26 | 604 | 608 | 600 | 602 | 1,145,000 |
2013/11/25 | 579 | 598 | 578 | 595 | 1,202,400 |
2013/11/22 | 571 | 576 | 565 | 569 | 1,000,600 |
2013/11/21 | 554 | 565 | 554 | 563 | 922,700 |
2013/11/20 | 551 | 555 | 550 | 554 | 704,900 |
2013/11/19 | 552 | 557 | 550 | 552 | 657,800 |
2013/11/18 | 564 | 565 | 551 | 551 | 1,223,000 |
2013/11/15 | 563 | 566 | 557 | 559 | 754,500 |
2013/11/14 | 555 | 564 | 555 | 563 | 844,900 |
2013/11/13 | 561 | 564 | 555 | 556 | 763,200 |
2013/11/12 | 556 | 569 | 555 | 566 | 556,700 |
2013/11/11 | 572 | 576 | 554 | 558 | 601,600 |
2013/11/08 | 559 | 569 | 554 | 567 | 729,700 |
2013/11/07 | 553 | 569 | 548 | 563 | 1,172,300 |
2013/11/06 | 558 | 559 | 541 | 553 | 1,540,200 |
2013/11/05 | 582 | 584 | 532 | 548 | 3,632,400 |
2013/11/01 | 599 | 599 | 592 | 592 | 1,897,400 |
2013/10/31 | 710 | 718 | 691 | 692 | 729,800 |
2013/10/30 | 723 | 736 | 706 | 725 | 839,200 |
2013/10/29 | 712 | 723 | 710 | 722 | 207,200 |
2013/10/28 | 718 | 720 | 701 | 716 | 338,200 |
2013/10/25 | 746 | 746 | 715 | 719 | 430,000 |
2013/10/24 | 750 | 750 | 723 | 737 | 258,100 |
2013/10/23 | 749 | 754 | 741 | 750 | 419,400 |
2013/10/22 | 744 | 754 | 735 | 742 | 295,500 |
2013/10/21 | 712 | 744 | 712 | 740 | 450,800 |
2013/10/18 | 711 | 723 | 705 | 711 | 194,000 |
2013/10/17 | 725 | 725 | 710 | 711 | 193,500 |
2013/10/16 | 707 | 722 | 693 | 717 | 403,700 |
2013/10/15 | 725 | 725 | 705 | 711 | 441,600 |
2013/10/11 | 722 | 727 | 714 | 726 | 482,600 |
2013/10/10 | 689 | 705 | 681 | 704 | 362,600 |
2013/10/09 | 666 | 693 | 666 | 689 | 293,800 |
2013/10/08 | 678 | 678 | 658 | 673 | 535,000 |
2013/10/07 | 697 | 708 | 682 | 685 | 403,600 |
2013/10/04 | 707 | 709 | 695 | 698 | 636,900 |
2013/10/03 | 731 | 733 | 717 | 718 | 261,500 |
2013/10/02 | 735 | 745 | 721 | 726 | 356,300 |
2013/10/01 | 749 | 751 | 730 | 733 | 753,600 |
2013/09/30 | 765 | 765 | 748 | 750 | 354,700 |
2013/09/27 | 748 | 766 | 742 | 764 | 691,700 |
2013/09/26 | 737 | 756 | 730 | 751 | 741,600 |
2013/09/25 | 759 | 763 | 740 | 743 | 897,500 |
2013/09/24 | 765 | 772 | 757 | 761 | 585,000 |
2013/09/20 | 787 | 790 | 765 | 770 | 586,600 |
2013/09/19 | 777 | 792 | 777 | 786 | 292,600 |
2013/09/18 | 774 | 786 | 767 | 776 | 557,200 |
2013/09/17 | 780 | 783 | 761 | 765 | 921,000 |
2013/09/13 | 815 | 823 | 780 | 784 | 887,000 |
2013/09/12 | 842 | 844 | 819 | 827 | 410,400 |
2013/09/11 | 841 | 844 | 823 | 841 | 569,000 |
2013/09/10 | 835 | 845 | 823 | 828 | 623,200 |
2013/09/09 | 817 | 822 | 803 | 818 | 338,400 |
2013/09/06 | 793 | 803 | 785 | 792 | 471,600 |
2013/09/05 | 811 | 812 | 790 | 794 | 429,100 |
2013/09/04 | 794 | 812 | 778 | 810 | 696,500 |
2013/09/03 | 822 | 822 | 793 | 802 | 789,900 |
2013/09/02 | 818 | 830 | 802 | 811 | 372,500 |
2013/08/30 | 845 | 851 | 810 | 817 | 359,300 |
2013/08/29 | 840 | 860 | 834 | 837 | 360,900 |
2013/08/28 | 831 | 844 | 815 | 832 | 688,700 |
2013/08/27 | 847 | 864 | 832 | 861 | 872,600 |
2013/08/26 | 820 | 852 | 810 | 844 | 1,146,700 |
2013/08/23 | 810 | 824 | 794 | 817 | 1,390,000 |
2013/08/22 | 750 | 818 | 744 | 808 | 1,955,100 |
2013/08/21 | 733 | 745 | 728 | 744 | 312,400 |
2013/08/20 | 742 | 770 | 728 | 732 | 485,300 |
2013/08/19 | 726 | 752 | 722 | 749 | 349,100 |
2013/08/16 | 718 | 728 | 713 | 724 | 411,400 |
2013/08/15 | 745 | 757 | 732 | 736 | 364,500 |
2013/08/14 | 760 | 771 | 740 | 755 | 413,800 |
2013/08/13 | 740 | 772 | 740 | 757 | 415,100 |
2013/08/12 | 744 | 759 | 727 | 734 | 493,900 |
2013/08/09 | 745 | 765 | 743 | 758 | 320,500 |
2013/08/08 | 778 | 784 | 746 | 749 | 669,200 |
2013/08/07 | 816 | 816 | 787 | 789 | 501,200 |
2013/08/06 | 815 | 834 | 794 | 830 | 1,035,000 |
2013/08/05 | 810 | 850 | 797 | 805 | 1,312,500 |
2013/08/02 | 784 | 813 | 760 | 812 | 1,421,200 |
2013/08/01 | 784 | 795 | 716 | 760 | 2,015,300 |
2013/07/31 | 812 | 823 | 742 | 761 | 1,273,300 |
2013/07/30 | 828 | 840 | 817 | 831 | 776,200 |
2013/07/29 | 865 | 869 | 836 | 838 | 506,600 |
2013/07/26 | 853 | 885 | 848 | 875 | 693,700 |
2013/07/25 | 867 | 880 | 865 | 867 | 541,100 |
2013/07/24 | 853 | 869 | 842 | 868 | 739,300 |
2013/07/23 | 845 | 864 | 843 | 855 | 639,000 |
2013/07/22 | 848 | 859 | 837 | 856 | 638,100 |
2013/07/19 | 866 | 872 | 824 | 836 | 1,448,600 |
2013/07/18 | 893 | 893 | 823 | 856 | 2,545,500 |
2013/07/17 | 940 | 941 | 885 | 892 | 1,289,200 |
2013/07/16 | 973 | 973 | 941 | 941 | 472,200 |
2013/07/12 | 975 | 980 | 953 | 965 | 550,800 |
2013/07/11 | 987 | 996 | 971 | 975 | 768,500 |
2013/07/10 | 953 | 991 | 951 | 982 | 1,380,500 |
2013/07/09 | 935 | 952 | 926 | 933 | 537,300 |
2013/07/08 | 950 | 960 | 928 | 929 | 372,300 |
2013/07/05 | 935 | 947 | 925 | 940 | 453,000 |
2013/07/04 | 943 | 967 | 924 | 937 | 662,200 |
2013/07/03 | 996 | 996 | 941 | 949 | 1,132,700 |
2013/07/02 | 985 | 1,006 | 971 | 994 | 875,800 |
2013/07/01 | 943 | 976 | 937 | 975 | 1,132,700 |
2013/06/28 | 952 | 957 | 917 | 935 | 891,900 |
2013/06/27 | 944 | 968 | 907 | 957 | 899,900 |
2013/06/26 | 1,024 | 1,028 | 942 | 950 | 668,100 |
2013/06/25 | 1,008 | 1,024 | 974 | 995 | 729,600 |
2013/06/24 | 1,007 | 1,050 | 1,001 | 1,014 | 1,562,500 |
2013/06/21 | 950 | 987 | 937 | 983 | 1,161,400 |
2013/06/20 | 924 | 980 | 909 | 978 | 1,356,700 |
2013/06/19 | 917 | 929 | 893 | 924 | 552,600 |
2013/06/18 | 890 | 911 | 879 | 898 | 419,600 |
2013/06/17 | 864 | 897 | 852 | 893 | 575,800 |
2013/06/14 | 907 | 915 | 862 | 863 | 753,900 |
2013/06/13 | 889 | 905 | 861 | 874 | 862,200 |
2013/06/12 | 870 | 918 | 860 | 914 | 775,400 |
2013/06/11 | 940 | 940 | 860 | 889 | 929,400 |
2013/06/10 | 900 | 941 | 881 | 937 | 696,600 |
2013/06/07 | 836 | 876 | 827 | 853 | 811,000 |
2013/06/06 | 935 | 938 | 851 | 868 | 1,250,300 |
2013/06/05 | 886 | 975 | 886 | 940 | 2,488,200 |
2013/06/04 | 860 | 875 | 826 | 862 | 692,400 |
2013/06/03 | 884 | 917 | 862 | 878 | 648,200 |
2013/05/31 | 900 | 920 | 886 | 899 | 720,300 |
2013/05/30 | 888 | 919 | 868 | 874 | 783,800 |
2013/05/29 | 923 | 930 | 900 | 904 | 1,067,300 |
2013/05/28 | 836 | 933 | 836 | 904 | 1,071,400 |
2013/05/27 | 875 | 884 | 823 | 858 | 887,600 |
2013/05/24 | 884 | 924 | 857 | 897 | 1,207,400 |
2013/05/23 | 908 | 941 | 840 | 860 | 1,362,500 |
2013/05/22 | 919 | 925 | 878 | 904 | 1,039,600 |
2013/05/21 | 900 | 945 | 889 | 942 | 1,743,700 |
2013/05/20 | 845 | 889 | 841 | 879 | 1,182,400 |
2013/05/17 | 818 | 840 | 811 | 837 | 906,700 |
2013/05/16 | 789 | 824 | 775 | 822 | 1,229,900 |
2013/05/15 | 828 | 834 | 780 | 797 | 1,050,100 |
2013/05/14 | 822 | 829 | 771 | 820 | 874,600 |
2013/05/13 | 780 | 838 | 766 | 813 | 1,905,000 |
2013/05/10 | 735 | 795 | 724 | 795 | 4,366,100 |
2013/05/09 | 720 | 721 | 680 | 695 | 965,100 |
2013/05/08 | 715 | 728 | 707 | 709 | 849,900 |
2013/05/07 | 701 | 715 | 700 | 714 | 995,000 |
2013/05/02 | 659 | 683 | 650 | 682 | 658,500 |
2013/05/01 | 700 | 700 | 659 | 667 | 1,048,200 |
2013/04/30 | 696 | 703 | 685 | 695 | 1,066,300 |
2013/04/26 | 681 | 696 | 681 | 689 | 1,218,600 |
2013/04/25 | 685 | 690 | 671 | 681 | 705,000 |
2013/04/24 | 684 | 686 | 671 | 684 | 952,500 |
2013/04/23 | 674 | 686 | 670 | 684 | 1,045,700 |
2013/04/22 | 687 | 688 | 670 | 681 | 1,710,900 |
2013/04/19 | 630 | 665 | 625 | 658 | 1,425,700 |
2013/04/18 | 645 | 645 | 610 | 624 | 1,261,200 |
2013/04/17 | 633 | 648 | 626 | 646 | 1,880,700 |
2013/04/16 | 603 | 630 | 601 | 626 | 2,355,400 |
2013/04/15 | 567 | 610 | 560 | 607 | 2,422,600 |
2013/04/12 | 569 | 571 | 555 | 569 | 1,020,100 |
2013/04/11 | 560 | 570 | 555 | 569 | 1,061,800 |
2013/04/10 | 528 | 557 | 528 | 554 | 792,900 |
2013/04/09 | 541 | 541 | 525 | 533 | 860,000 |
2013/04/08 | 540 | 547 | 533 | 537 | 756,900 |
2013/04/05 | 554 | 571 | 530 | 535 | 1,628,200 |
2013/04/04 | 503 | 556 | 490 | 553 | 1,844,200 |
2013/04/03 | 521 | 526 | 506 | 509 | 750,900 |
2013/04/02 | 510 | 527 | 496 | 518 | 1,283,800 |
2013/04/01 | 516 | 533 | 512 | 513 | 1,025,500 |
2013/03/29 | 562 | 562 | 531 | 534 | 1,270,100 |
2013/03/28 | 559 | 567 | 555 | 564 | 791,300 |
2013/03/27 | 553 | 561 | 548 | 557 | 657,100 |
2013/03/26 | 566 | 567 | 552 | 554 | 860,400 |
2013/03/25 | 571 | 580 | 560 | 564 | 815,600 |
2013/03/22 | 577 | 578 | 557 | 558 | 1,515,400 |
2013/03/21 | 602 | 603 | 581 | 581 | 1,921,900 |
2013/03/19 | 611 | 612 | 601 | 604 | 575,400 |
2013/03/18 | 615 | 620 | 610 | 610 | 437,100 |
2013/03/15 | 607 | 627 | 601 | 625 | 895,800 |
2013/03/14 | 623 | 624 | 610 | 614 | 527,300 |
2013/03/13 | 628 | 636 | 624 | 625 | 771,900 |
2013/03/12 | 613 | 622 | 612 | 619 | 751,700 |
2013/03/11 | 597 | 610 | 597 | 608 | 685,400 |
2013/03/08 | 601 | 602 | 576 | 595 | 1,908,000 |
2013/03/07 | 626 | 627 | 602 | 605 | 1,615,700 |
2013/03/06 | 662 | 663 | 632 | 636 | 919,100 |
2013/03/05 | 667 | 667 | 650 | 662 | 598,100 |
2013/03/04 | 669 | 672 | 658 | 663 | 428,600 |
2013/03/01 | 656 | 668 | 656 | 666 | 378,100 |
2013/02/28 | 669 | 672 | 663 | 668 | 1,006,200 |
2013/02/27 | 651 | 681 | 638 | 664 | 1,852,100 |
2013/02/26 | 637 | 646 | 627 | 638 | 566,500 |
2013/02/25 | 666 | 666 | 646 | 648 | 565,500 |
2013/02/22 | 653 | 655 | 641 | 648 | 414,000 |
2013/02/21 | 658 | 662 | 650 | 660 | 425,800 |
2013/02/20 | 648 | 658 | 640 | 654 | 540,800 |
2013/02/19 | 629 | 657 | 629 | 652 | 851,400 |
2013/02/18 | 629 | 631 | 610 | 625 | 525,900 |
2013/02/15 | 629 | 629 | 605 | 627 | 621,300 |
2013/02/14 | 634 | 640 | 629 | 631 | 346,700 |
2013/02/13 | 642 | 642 | 629 | 634 | 503,300 |
2013/02/12 | 653 | 654 | 626 | 637 | 909,300 |
2013/02/08 | 650 | 663 | 644 | 645 | 1,192,800 |
2013/02/07 | 655 | 669 | 649 | 663 | 913,800 |
2013/02/06 | 665 | 670 | 651 | 653 | 1,266,100 |
2013/02/05 | 672 | 675 | 653 | 658 | 2,377,600 |
2013/02/04 | 710 | 710 | 638 | 671 | 4,963,800 |
2013/02/01 | 790 | 790 | 756 | 772 | 1,330,800 |
2013/01/31 | 745 | 770 | 740 | 770 | 1,197,000 |
2013/01/30 | 728 | 739 | 726 | 735 | 389,000 |
2013/01/29 | 725 | 733 | 721 | 725 | 437,000 |
2013/01/28 | 732 | 735 | 720 | 726 | 428,000 |
2013/01/25 | 747 | 747 | 722 | 726 | 704,000 |
2013/01/24 | 718 | 736 | 701 | 736 | 813,000 |
2013/01/23 | 737 | 743 | 721 | 724 | 793,000 |
2013/01/22 | 740 | 747 | 729 | 744 | 1,155,000 |
2013/01/21 | 725 | 747 | 721 | 744 | 1,759,000 |
2013/01/18 | 705 | 714 | 688 | 693 | 782,000 |
2013/01/17 | 703 | 710 | 681 | 689 | 1,348,000 |
2013/01/16 | 720 | 724 | 702 | 707 | 1,089,000 |
2013/01/15 | 740 | 742 | 717 | 725 | 1,493,000 |
2013/01/11 | 765 | 767 | 744 | 746 | 693,000 |
2013/01/10 | 775 | 776 | 756 | 761 | 634,000 |
2013/01/09 | 770 | 781 | 765 | 775 | 491,000 |
2013/01/08 | 762 | 777 | 759 | 771 | 790,000 |
2013/01/07 | 762 | 770 | 743 | 765 | 843,000 |
2013/01/04 | 771 | 771 | 755 | 761 | 1,234,000 |