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 |
---|---|---|---|---|---|
2014/12/30 | 504 | 509 | 502 | 509 | 306,900 |
2014/12/29 | 503 | 508 | 500 | 506 | 397,100 |
2014/12/26 | 486 | 503 | 486 | 502 | 580,900 |
2014/12/25 | 492 | 494 | 486 | 487 | 314,300 |
2014/12/24 | 495 | 496 | 492 | 494 | 334,200 |
2014/12/22 | 495 | 497 | 491 | 495 | 231,000 |
2014/12/19 | 495 | 496 | 492 | 495 | 286,200 |
2014/12/18 | 492 | 496 | 488 | 491 | 243,000 |
2014/12/17 | 475 | 495 | 472 | 488 | 377,000 |
2014/12/16 | 488 | 489 | 477 | 477 | 588,400 |
2014/12/15 | 495 | 495 | 490 | 490 | 286,600 |
2014/12/12 | 497 | 499 | 493 | 493 | 394,000 |
2014/12/11 | 492 | 497 | 490 | 494 | 310,500 |
2014/12/10 | 493 | 501 | 490 | 494 | 492,300 |
2014/12/09 | 498 | 500 | 494 | 496 | 508,800 |
2014/12/08 | 502 | 506 | 499 | 502 | 352,900 |
2014/12/05 | 498 | 501 | 496 | 500 | 484,100 |
2014/12/04 | 502 | 504 | 500 | 502 | 322,500 |
2014/12/03 | 502 | 502 | 496 | 501 | 626,500 |
2014/12/02 | 500 | 503 | 495 | 499 | 1,047,300 |
2014/12/01 | 501 | 505 | 499 | 503 | 520,000 |
2014/11/28 | 502 | 505 | 500 | 500 | 600,700 |
2014/11/27 | 508 | 511 | 503 | 505 | 503,700 |
2014/11/26 | 515 | 517 | 506 | 508 | 761,900 |
2014/11/25 | 523 | 523 | 517 | 518 | 485,500 |
2014/11/21 | 519 | 528 | 515 | 517 | 811,300 |
2014/11/20 | 501 | 526 | 501 | 521 | 1,942,300 |
2014/11/19 | 496 | 514 | 493 | 497 | 2,009,500 |
2014/11/18 | 490 | 500 | 490 | 490 | 1,066,400 |
2014/11/17 | 501 | 502 | 485 | 490 | 1,635,500 |
2014/11/14 | 530 | 532 | 493 | 498 | 3,359,000 |
2014/11/13 | 532 | 541 | 532 | 533 | 282,300 |
2014/11/12 | 553 | 553 | 535 | 536 | 499,900 |
2014/11/11 | 544 | 551 | 543 | 547 | 294,200 |
2014/11/10 | 544 | 549 | 541 | 544 | 315,500 |
2014/11/07 | 545 | 545 | 538 | 543 | 251,500 |
2014/11/06 | 544 | 546 | 535 | 539 | 548,600 |
2014/11/05 | 539 | 545 | 527 | 543 | 711,400 |
2014/11/04 | 578 | 578 | 538 | 539 | 1,770,100 |
2014/10/31 | 545 | 564 | 540 | 560 | 739,700 |
2014/10/30 | 580 | 580 | 544 | 549 | 1,311,500 |
2014/10/29 | 578 | 582 | 565 | 570 | 780,800 |
2014/10/28 | 581 | 582 | 572 | 578 | 336,500 |
2014/10/27 | 592 | 593 | 584 | 585 | 252,100 |
2014/10/24 | 595 | 597 | 570 | 582 | 531,500 |
2014/10/23 | 581 | 596 | 577 | 585 | 278,900 |
2014/10/22 | 570 | 602 | 570 | 588 | 770,500 |
2014/10/21 | 564 | 570 | 550 | 555 | 336,500 |
2014/10/20 | 566 | 577 | 558 | 565 | 728,400 |
2014/10/17 | 551 | 569 | 542 | 548 | 705,000 |
2014/10/16 | 545 | 548 | 536 | 544 | 471,800 |
2014/10/15 | 547 | 564 | 539 | 560 | 493,800 |
2014/10/14 | 538 | 545 | 531 | 538 | 664,900 |
2014/10/10 | 566 | 571 | 544 | 553 | 808,300 |
2014/10/09 | 588 | 597 | 583 | 586 | 434,800 |
2014/10/08 | 580 | 599 | 579 | 590 | 606,400 |
2014/10/07 | 594 | 603 | 588 | 590 | 350,900 |
2014/10/06 | 600 | 608 | 592 | 595 | 1,000,900 |
2014/10/03 | 583 | 597 | 576 | 595 | 643,100 |
2014/10/02 | 583 | 592 | 576 | 587 | 1,069,700 |
2014/10/01 | 587 | 596 | 574 | 592 | 1,426,700 |
2014/09/30 | 572 | 586 | 566 | 584 | 1,364,900 |
2014/09/29 | 567 | 572 | 555 | 568 | 373,000 |
2014/09/26 | 564 | 573 | 562 | 566 | 168,700 |
2014/09/25 | 572 | 575 | 569 | 572 | 214,200 |
2014/09/24 | 564 | 570 | 560 | 565 | 225,500 |
2014/09/22 | 567 | 572 | 559 | 565 | 351,900 |
2014/09/19 | 566 | 572 | 558 | 569 | 546,900 |
2014/09/18 | 560 | 574 | 553 | 571 | 644,300 |
2014/09/17 | 570 | 577 | 565 | 565 | 235,500 |
2014/09/16 | 571 | 585 | 568 | 573 | 411,900 |
2014/09/12 | 580 | 581 | 569 | 574 | 533,900 |
2014/09/11 | 585 | 590 | 573 | 583 | 640,100 |
2014/09/10 | 570 | 590 | 550 | 585 | 1,550,400 |
2014/09/09 | 546 | 585 | 546 | 580 | 2,677,900 |
2014/09/08 | 524 | 540 | 522 | 539 | 584,100 |
2014/09/05 | 524 | 526 | 513 | 517 | 830,500 |
2014/09/04 | 531 | 534 | 523 | 524 | 481,300 |
2014/09/03 | 540 | 544 | 527 | 535 | 625,900 |
2014/09/02 | 541 | 545 | 532 | 534 | 492,200 |
2014/09/01 | 548 | 549 | 541 | 543 | 242,100 |
2014/08/29 | 544 | 550 | 537 | 544 | 498,600 |
2014/08/28 | 547 | 548 | 536 | 543 | 513,500 |
2014/08/27 | 552 | 552 | 545 | 547 | 337,200 |
2014/08/26 | 547 | 554 | 547 | 549 | 253,100 |
2014/08/25 | 548 | 551 | 544 | 547 | 230,100 |
2014/08/22 | 547 | 553 | 545 | 550 | 387,100 |
2014/08/21 | 546 | 551 | 545 | 547 | 224,500 |
2014/08/20 | 543 | 548 | 541 | 542 | 155,900 |
2014/08/19 | 545 | 549 | 542 | 548 | 424,300 |
2014/08/18 | 531 | 539 | 527 | 539 | 220,900 |
2014/08/15 | 539 | 540 | 530 | 534 | 326,000 |
2014/08/14 | 540 | 549 | 536 | 539 | 835,800 |
2014/08/13 | 527 | 537 | 524 | 535 | 661,100 |
2014/08/12 | 520 | 527 | 518 | 522 | 431,600 |
2014/08/11 | 509 | 522 | 509 | 519 | 433,300 |
2014/08/08 | 512 | 513 | 499 | 506 | 709,400 |
2014/08/07 | 507 | 519 | 502 | 514 | 622,500 |
2014/08/06 | 511 | 513 | 506 | 510 | 557,300 |
2014/08/05 | 512 | 522 | 511 | 513 | 816,200 |
2014/08/04 | 528 | 528 | 512 | 515 | 1,537,900 |
2014/08/01 | 565 | 568 | 525 | 528 | 4,264,700 |
2014/07/31 | 610 | 612 | 600 | 602 | 650,400 |
2014/07/30 | 610 | 614 | 601 | 610 | 297,900 |
2014/07/29 | 605 | 618 | 597 | 610 | 514,600 |
2014/07/28 | 595 | 599 | 588 | 598 | 351,900 |
2014/07/25 | 598 | 599 | 589 | 595 | 185,900 |
2014/07/24 | 595 | 599 | 586 | 592 | 292,300 |
2014/07/23 | 601 | 609 | 594 | 596 | 330,200 |
2014/07/22 | 607 | 609 | 595 | 599 | 339,000 |
2014/07/18 | 599 | 602 | 589 | 595 | 322,700 |
2014/07/17 | 605 | 623 | 602 | 609 | 598,300 |
2014/07/16 | 614 | 623 | 601 | 602 | 378,600 |
2014/07/15 | 628 | 633 | 607 | 616 | 549,900 |
2014/07/14 | 610 | 627 | 590 | 625 | 1,013,700 |
2014/07/11 | 604 | 614 | 602 | 608 | 465,600 |
2014/07/10 | 613 | 628 | 611 | 614 | 1,255,400 |
2014/07/09 | 591 | 615 | 581 | 608 | 1,100,400 |
2014/07/08 | 580 | 635 | 567 | 601 | 3,938,000 |
2014/07/07 | 591 | 592 | 582 | 582 | 189,900 |
2014/07/04 | 587 | 594 | 585 | 592 | 280,900 |
2014/07/03 | 589 | 594 | 585 | 589 | 245,800 |
2014/07/02 | 579 | 591 | 573 | 586 | 639,700 |
2014/07/01 | 573 | 580 | 563 | 570 | 1,156,700 |
2014/06/30 | 596 | 600 | 569 | 583 | 954,100 |
2014/06/27 | 611 | 613 | 585 | 590 | 595,600 |
2014/06/26 | 608 | 615 | 602 | 611 | 434,100 |
2014/06/25 | 622 | 623 | 601 | 602 | 530,500 |
2014/06/24 | 619 | 635 | 613 | 628 | 906,600 |
2014/06/23 | 612 | 634 | 611 | 617 | 725,500 |
2014/06/20 | 610 | 644 | 605 | 614 | 2,002,100 |
2014/06/19 | 590 | 610 | 586 | 607 | 1,038,600 |
2014/06/18 | 569 | 588 | 566 | 585 | 528,500 |
2014/06/17 | 565 | 576 | 562 | 572 | 453,400 |
2014/06/16 | 576 | 577 | 566 | 571 | 314,200 |
2014/06/13 | 555 | 578 | 555 | 572 | 502,000 |
2014/06/12 | 552 | 562 | 550 | 560 | 498,200 |
2014/06/11 | 561 | 564 | 556 | 561 | 620,400 |
2014/06/10 | 575 | 576 | 562 | 568 | 508,700 |
2014/06/09 | 581 | 585 | 570 | 582 | 408,600 |
2014/06/06 | 565 | 575 | 559 | 575 | 496,800 |
2014/06/05 | 573 | 575 | 556 | 566 | 1,074,600 |
2014/06/04 | 588 | 615 | 572 | 575 | 1,295,800 |
2014/06/03 | 588 | 592 | 572 | 587 | 922,600 |
2014/06/02 | 574 | 588 | 574 | 584 | 547,600 |
2014/05/30 | 584 | 585 | 564 | 572 | 793,000 |
2014/05/29 | 590 | 592 | 576 | 584 | 954,100 |
2014/05/28 | 593 | 597 | 580 | 594 | 1,232,000 |
2014/05/27 | 594 | 599 | 582 | 599 | 1,639,900 |
2014/05/26 | 562 | 592 | 557 | 592 | 2,539,700 |
2014/05/23 | 519 | 606 | 505 | 559 | 6,075,100 |
2014/05/22 | 529 | 548 | 526 | 539 | 2,468,800 |
2014/05/21 | 467 | 535 | 467 | 519 | 3,237,400 |
2014/05/20 | 454 | 475 | 454 | 468 | 488,100 |
2014/05/19 | 465 | 467 | 443 | 446 | 603,600 |
2014/05/16 | 471 | 471 | 458 | 461 | 267,000 |
2014/05/15 | 480 | 481 | 471 | 473 | 370,200 |
2014/05/14 | 491 | 491 | 480 | 483 | 430,500 |
2014/05/13 | 470 | 490 | 470 | 487 | 678,400 |
2014/05/12 | 500 | 503 | 465 | 467 | 929,800 |
2014/05/09 | 502 | 513 | 501 | 510 | 150,100 |
2014/05/08 | 507 | 512 | 502 | 504 | 171,100 |
2014/05/07 | 514 | 517 | 506 | 506 | 252,700 |
2014/05/02 | 521 | 527 | 514 | 518 | 209,900 |
2014/05/01 | 517 | 530 | 516 | 526 | 442,300 |
2014/04/30 | 521 | 524 | 509 | 510 | 187,900 |
2014/04/28 | 515 | 520 | 509 | 520 | 166,700 |
2014/04/25 | 520 | 521 | 514 | 517 | 146,000 |
2014/04/24 | 507 | 519 | 506 | 517 | 138,200 |
2014/04/23 | 503 | 511 | 503 | 506 | 148,800 |
2014/04/22 | 513 | 513 | 502 | 502 | 149,100 |
2014/04/21 | 514 | 521 | 508 | 510 | 138,900 |
2014/04/18 | 517 | 517 | 510 | 513 | 125,500 |
2014/04/17 | 514 | 519 | 510 | 514 | 222,500 |
2014/04/16 | 501 | 513 | 501 | 513 | 214,500 |
2014/04/15 | 506 | 509 | 494 | 495 | 514,600 |
2014/04/14 | 505 | 515 | 502 | 511 | 206,600 |
2014/04/11 | 503 | 508 | 493 | 505 | 434,700 |
2014/04/10 | 519 | 523 | 504 | 513 | 538,600 |
2014/04/09 | 504 | 521 | 503 | 506 | 821,000 |
2014/04/08 | 506 | 513 | 500 | 504 | 985,800 |
2014/04/07 | 520 | 524 | 511 | 513 | 661,600 |
2014/04/04 | 531 | 539 | 521 | 524 | 920,100 |
2014/04/03 | 536 | 539 | 528 | 529 | 601,900 |
2014/04/02 | 540 | 547 | 535 | 540 | 588,600 |
2014/04/01 | 539 | 544 | 527 | 538 | 515,200 |
2014/03/31 | 548 | 549 | 531 | 534 | 620,300 |
2014/03/28 | 543 | 547 | 531 | 538 | 241,700 |
2014/03/27 | 529 | 547 | 523 | 543 | 289,700 |
2014/03/26 | 534 | 559 | 534 | 544 | 562,000 |
2014/03/25 | 527 | 535 | 514 | 525 | 320,600 |
2014/03/24 | 515 | 544 | 514 | 528 | 281,500 |
2014/03/20 | 536 | 538 | 515 | 515 | 297,900 |
2014/03/19 | 545 | 550 | 529 | 536 | 367,200 |
2014/03/18 | 553 | 556 | 540 | 547 | 355,900 |
2014/03/17 | 547 | 554 | 541 | 545 | 495,400 |
2014/03/14 | 564 | 571 | 556 | 557 | 380,200 |
2014/03/13 | 596 | 603 | 580 | 581 | 440,000 |
2014/03/12 | 600 | 606 | 596 | 598 | 480,300 |
2014/03/11 | 612 | 620 | 599 | 610 | 446,600 |
2014/03/10 | 600 | 620 | 590 | 615 | 403,900 |
2014/03/07 | 613 | 617 | 598 | 608 | 530,200 |
2014/03/06 | 570 | 605 | 568 | 604 | 612,000 |
2014/03/05 | 574 | 583 | 570 | 575 | 457,500 |
2014/03/04 | 565 | 566 | 556 | 564 | 524,500 |
2014/03/03 | 581 | 584 | 572 | 579 | 287,600 |
2014/02/28 | 593 | 599 | 586 | 595 | 255,100 |
2014/02/27 | 605 | 614 | 597 | 600 | 253,800 |
2014/02/26 | 620 | 629 | 613 | 615 | 184,200 |
2014/02/25 | 639 | 639 | 617 | 624 | 193,600 |
2014/02/24 | 627 | 639 | 614 | 625 | 264,100 |
2014/02/21 | 623 | 640 | 621 | 627 | 477,400 |
2014/02/20 | 608 | 627 | 600 | 616 | 521,100 |
2014/02/19 | 615 | 622 | 606 | 613 | 309,000 |
2014/02/18 | 595 | 615 | 595 | 612 | 345,100 |
2014/02/17 | 580 | 596 | 570 | 591 | 292,400 |
2014/02/14 | 590 | 596 | 567 | 580 | 265,800 |
2014/02/13 | 591 | 602 | 584 | 590 | 429,600 |
2014/02/12 | 582 | 591 | 575 | 591 | 398,800 |
2014/02/10 | 572 | 583 | 563 | 572 | 464,300 |
2014/02/07 | 549 | 567 | 547 | 560 | 413,900 |
2014/02/06 | 524 | 549 | 522 | 539 | 575,900 |
2014/02/05 | 531 | 538 | 500 | 518 | 832,100 |
2014/02/04 | 532 | 548 | 521 | 524 | 1,114,500 |
2014/02/03 | 594 | 605 | 572 | 572 | 715,700 |
2014/01/31 | 617 | 622 | 605 | 612 | 607,000 |
2014/01/30 | 614 | 620 | 610 | 618 | 417,700 |
2014/01/29 | 617 | 645 | 608 | 644 | 463,200 |
2014/01/28 | 611 | 625 | 606 | 607 | 337,400 |
2014/01/27 | 621 | 631 | 610 | 613 | 399,600 |
2014/01/24 | 628 | 650 | 626 | 639 | 356,300 |
2014/01/23 | 676 | 680 | 650 | 650 | 383,900 |
2014/01/22 | 676 | 680 | 662 | 670 | 432,200 |
2014/01/21 | 686 | 689 | 671 | 675 | 451,600 |
2014/01/20 | 655 | 695 | 651 | 685 | 1,232,700 |
2014/01/17 | 631 | 653 | 631 | 650 | 429,300 |
2014/01/16 | 658 | 661 | 638 | 639 | 674,400 |
2014/01/15 | 648 | 654 | 641 | 654 | 541,600 |
2014/01/14 | 623 | 642 | 622 | 629 | 629,900 |
2014/01/10 | 635 | 655 | 626 | 653 | 847,500 |
2014/01/09 | 650 | 650 | 634 | 639 | 490,200 |
2014/01/08 | 629 | 649 | 625 | 649 | 749,700 |
2014/01/07 | 635 | 642 | 615 | 621 | 753,100 |
2014/01/06 | 631 | 644 | 621 | 635 | 962,200 |