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 |
---|---|---|---|---|---|
2015/12/30 | 440 | 442 | 435 | 437 | 89,800 |
2015/12/29 | 430 | 439 | 424 | 438 | 114,400 |
2015/12/28 | 420 | 429 | 416 | 429 | 176,000 |
2015/12/25 | 436 | 438 | 419 | 419 | 282,800 |
2015/12/24 | 440 | 444 | 435 | 435 | 164,200 |
2015/12/22 | 442 | 447 | 441 | 441 | 112,600 |
2015/12/21 | 447 | 450 | 441 | 447 | 147,100 |
2015/12/18 | 440 | 457 | 440 | 455 | 230,300 |
2015/12/17 | 460 | 461 | 445 | 446 | 222,700 |
2015/12/16 | 452 | 456 | 451 | 454 | 93,400 |
2015/12/15 | 454 | 457 | 449 | 449 | 112,400 |
2015/12/14 | 454 | 457 | 451 | 452 | 109,000 |
2015/12/11 | 458 | 467 | 458 | 462 | 147,900 |
2015/12/10 | 464 | 466 | 461 | 465 | 115,400 |
2015/12/09 | 474 | 474 | 465 | 467 | 133,300 |
2015/12/08 | 477 | 478 | 468 | 476 | 173,900 |
2015/12/07 | 474 | 479 | 474 | 474 | 78,000 |
2015/12/04 | 472 | 477 | 469 | 471 | 124,800 |
2015/12/03 | 474 | 477 | 470 | 475 | 211,000 |
2015/12/02 | 475 | 477 | 472 | 475 | 154,600 |
2015/12/01 | 475 | 480 | 471 | 480 | 123,100 |
2015/11/30 | 478 | 480 | 475 | 479 | 156,900 |
2015/11/27 | 469 | 479 | 469 | 477 | 117,000 |
2015/11/26 | 480 | 480 | 468 | 473 | 130,300 |
2015/11/25 | 477 | 478 | 472 | 478 | 102,100 |
2015/11/24 | 474 | 479 | 473 | 477 | 128,400 |
2015/11/20 | 474 | 475 | 469 | 472 | 93,200 |
2015/11/19 | 473 | 475 | 469 | 474 | 110,100 |
2015/11/18 | 477 | 480 | 469 | 469 | 136,700 |
2015/11/17 | 467 | 474 | 466 | 472 | 102,400 |
2015/11/16 | 464 | 468 | 458 | 464 | 97,100 |
2015/11/13 | 467 | 471 | 464 | 468 | 146,400 |
2015/11/12 | 474 | 475 | 468 | 473 | 140,000 |
2015/11/11 | 472 | 476 | 471 | 474 | 103,600 |
2015/11/10 | 471 | 478 | 468 | 471 | 134,100 |
2015/11/09 | 480 | 485 | 477 | 480 | 160,500 |
2015/11/06 | 485 | 487 | 476 | 476 | 211,200 |
2015/11/05 | 480 | 491 | 476 | 490 | 431,200 |
2015/11/04 | 461 | 478 | 461 | 468 | 195,300 |
2015/11/02 | 462 | 468 | 461 | 461 | 124,000 |
2015/10/30 | 472 | 473 | 461 | 463 | 246,500 |
2015/10/29 | 472 | 478 | 465 | 478 | 388,900 |
2015/10/28 | 464 | 468 | 461 | 466 | 80,000 |
2015/10/27 | 470 | 472 | 458 | 464 | 129,700 |
2015/10/26 | 474 | 477 | 469 | 470 | 86,600 |
2015/10/23 | 474 | 475 | 469 | 471 | 96,800 |
2015/10/22 | 464 | 470 | 461 | 467 | 52,400 |
2015/10/21 | 452 | 470 | 452 | 469 | 87,400 |
2015/10/20 | 461 | 463 | 455 | 458 | 94,300 |
2015/10/19 | 467 | 469 | 461 | 463 | 86,100 |
2015/10/16 | 474 | 480 | 470 | 470 | 142,300 |
2015/10/15 | 472 | 483 | 470 | 476 | 144,000 |
2015/10/14 | 467 | 476 | 465 | 470 | 173,600 |
2015/10/13 | 462 | 479 | 458 | 471 | 188,400 |
2015/10/09 | 452 | 465 | 450 | 462 | 186,700 |
2015/10/08 | 448 | 452 | 442 | 450 | 153,100 |
2015/10/07 | 449 | 453 | 446 | 449 | 149,500 |
2015/10/06 | 447 | 455 | 444 | 452 | 149,000 |
2015/10/05 | 445 | 447 | 440 | 443 | 66,300 |
2015/10/02 | 444 | 444 | 434 | 440 | 114,400 |
2015/10/01 | 438 | 448 | 435 | 444 | 128,700 |
2015/09/30 | 432 | 440 | 431 | 434 | 118,000 |
2015/09/29 | 438 | 441 | 430 | 432 | 215,800 |
2015/09/28 | 435 | 448 | 432 | 442 | 220,900 |
2015/09/25 | 425 | 428 | 417 | 427 | 159,500 |
2015/09/24 | 436 | 440 | 421 | 421 | 255,900 |
2015/09/18 | 450 | 450 | 437 | 442 | 206,300 |
2015/09/17 | 454 | 454 | 447 | 451 | 118,800 |
2015/09/16 | 456 | 456 | 445 | 446 | 125,900 |
2015/09/15 | 460 | 460 | 450 | 450 | 156,700 |
2015/09/14 | 467 | 471 | 452 | 457 | 347,800 |
2015/09/11 | 473 | 474 | 463 | 466 | 138,200 |
2015/09/10 | 446 | 467 | 446 | 466 | 182,100 |
2015/09/09 | 442 | 459 | 442 | 459 | 199,200 |
2015/09/08 | 441 | 445 | 434 | 438 | 118,900 |
2015/09/07 | 435 | 453 | 432 | 442 | 175,300 |
2015/09/04 | 446 | 449 | 434 | 438 | 255,100 |
2015/09/03 | 451 | 457 | 443 | 446 | 159,400 |
2015/09/02 | 447 | 458 | 444 | 448 | 208,200 |
2015/09/01 | 461 | 468 | 459 | 462 | 269,300 |
2015/08/31 | 473 | 476 | 461 | 464 | 168,800 |
2015/08/28 | 465 | 477 | 461 | 473 | 180,800 |
2015/08/27 | 465 | 469 | 450 | 452 | 151,500 |
2015/08/26 | 448 | 463 | 444 | 456 | 224,300 |
2015/08/25 | 420 | 463 | 420 | 444 | 373,000 |
2015/08/24 | 480 | 483 | 451 | 451 | 378,700 |
2015/08/21 | 491 | 497 | 488 | 488 | 199,100 |
2015/08/20 | 504 | 505 | 498 | 501 | 128,700 |
2015/08/19 | 510 | 512 | 504 | 505 | 149,600 |
2015/08/18 | 507 | 516 | 507 | 512 | 461,700 |
2015/08/17 | 512 | 513 | 507 | 510 | 104,500 |
2015/08/14 | 509 | 512 | 508 | 511 | 110,400 |
2015/08/13 | 504 | 512 | 504 | 509 | 113,100 |
2015/08/12 | 513 | 513 | 506 | 509 | 87,500 |
2015/08/11 | 512 | 514 | 510 | 513 | 173,800 |
2015/08/10 | 506 | 512 | 505 | 512 | 114,500 |
2015/08/07 | 504 | 508 | 502 | 506 | 121,700 |
2015/08/06 | 505 | 507 | 503 | 505 | 90,400 |
2015/08/05 | 505 | 506 | 499 | 502 | 88,700 |
2015/08/04 | 505 | 505 | 501 | 505 | 45,900 |
2015/08/03 | 507 | 507 | 500 | 505 | 109,800 |
2015/07/31 | 490 | 507 | 490 | 505 | 241,800 |
2015/07/30 | 491 | 500 | 491 | 494 | 149,400 |
2015/07/29 | 503 | 503 | 493 | 494 | 84,600 |
2015/07/28 | 495 | 501 | 493 | 498 | 121,200 |
2015/07/27 | 503 | 505 | 493 | 494 | 157,500 |
2015/07/24 | 508 | 511 | 504 | 504 | 225,900 |
2015/07/23 | 505 | 508 | 502 | 505 | 121,600 |
2015/07/22 | 508 | 510 | 506 | 506 | 84,200 |
2015/07/21 | 507 | 512 | 507 | 512 | 118,700 |
2015/07/17 | 510 | 511 | 504 | 507 | 131,200 |
2015/07/16 | 509 | 511 | 505 | 511 | 132,800 |
2015/07/15 | 511 | 511 | 504 | 508 | 177,800 |
2015/07/14 | 502 | 509 | 499 | 508 | 249,700 |
2015/07/13 | 497 | 500 | 492 | 494 | 98,100 |
2015/07/10 | 491 | 496 | 485 | 493 | 226,400 |
2015/07/09 | 491 | 493 | 472 | 486 | 400,700 |
2015/07/08 | 507 | 509 | 490 | 498 | 323,900 |
2015/07/07 | 505 | 510 | 502 | 506 | 160,000 |
2015/07/06 | 499 | 505 | 499 | 499 | 154,500 |
2015/07/03 | 509 | 512 | 507 | 509 | 103,800 |
2015/07/02 | 509 | 513 | 508 | 509 | 154,900 |
2015/07/01 | 506 | 512 | 503 | 509 | 182,800 |
2015/06/30 | 500 | 508 | 497 | 508 | 219,100 |
2015/06/29 | 491 | 506 | 491 | 504 | 421,800 |
2015/06/26 | 512 | 512 | 507 | 509 | 205,500 |
2015/06/25 | 505 | 516 | 502 | 513 | 488,700 |
2015/06/24 | 499 | 506 | 498 | 505 | 426,900 |
2015/06/23 | 498 | 498 | 492 | 497 | 557,200 |
2015/06/22 | 499 | 500 | 493 | 499 | 287,500 |
2015/06/19 | 490 | 500 | 486 | 500 | 677,400 |
2015/06/18 | 493 | 494 | 484 | 486 | 318,200 |
2015/06/17 | 493 | 496 | 493 | 493 | 206,300 |
2015/06/16 | 497 | 499 | 493 | 493 | 375,800 |
2015/06/15 | 501 | 502 | 497 | 499 | 399,200 |
2015/06/12 | 502 | 504 | 500 | 500 | 282,600 |
2015/06/11 | 503 | 505 | 502 | 502 | 272,600 |
2015/06/10 | 503 | 506 | 502 | 502 | 190,900 |
2015/06/09 | 505 | 508 | 502 | 502 | 485,000 |
2015/06/08 | 510 | 510 | 504 | 508 | 273,200 |
2015/06/05 | 511 | 512 | 505 | 506 | 515,000 |
2015/06/04 | 511 | 515 | 511 | 513 | 102,200 |
2015/06/03 | 510 | 513 | 509 | 511 | 174,000 |
2015/06/02 | 511 | 515 | 510 | 511 | 241,800 |
2015/06/01 | 510 | 513 | 509 | 510 | 205,900 |
2015/05/29 | 514 | 515 | 510 | 512 | 276,800 |
2015/05/28 | 524 | 525 | 516 | 516 | 334,300 |
2015/05/27 | 517 | 523 | 513 | 522 | 261,100 |
2015/05/26 | 519 | 519 | 515 | 517 | 153,500 |
2015/05/25 | 521 | 521 | 516 | 517 | 197,500 |
2015/05/22 | 511 | 520 | 511 | 520 | 274,700 |
2015/05/21 | 509 | 515 | 509 | 513 | 157,000 |
2015/05/20 | 510 | 514 | 509 | 511 | 148,100 |
2015/05/19 | 510 | 512 | 507 | 512 | 179,800 |
2015/05/18 | 503 | 509 | 503 | 509 | 318,400 |
2015/05/15 | 508 | 510 | 502 | 503 | 324,200 |
2015/05/14 | 510 | 515 | 507 | 509 | 458,300 |
2015/05/13 | 507 | 508 | 501 | 503 | 582,900 |
2015/05/12 | 514 | 518 | 503 | 504 | 1,033,100 |
2015/05/11 | 525 | 527 | 521 | 523 | 441,900 |
2015/05/08 | 522 | 523 | 516 | 518 | 302,600 |
2015/05/07 | 520 | 526 | 518 | 519 | 302,000 |
2015/05/01 | 516 | 524 | 516 | 520 | 291,700 |
2015/04/30 | 526 | 532 | 524 | 525 | 335,200 |
2015/04/28 | 532 | 532 | 527 | 530 | 263,800 |
2015/04/27 | 533 | 533 | 528 | 532 | 212,700 |
2015/04/24 | 529 | 531 | 525 | 531 | 256,300 |
2015/04/23 | 530 | 531 | 524 | 525 | 244,700 |
2015/04/22 | 528 | 533 | 526 | 530 | 390,400 |
2015/04/21 | 527 | 530 | 522 | 525 | 211,300 |
2015/04/20 | 528 | 533 | 521 | 522 | 302,500 |
2015/04/17 | 530 | 535 | 526 | 529 | 631,900 |
2015/04/16 | 528 | 530 | 522 | 528 | 232,300 |
2015/04/15 | 528 | 533 | 526 | 529 | 373,900 |
2015/04/14 | 526 | 533 | 526 | 528 | 302,400 |
2015/04/13 | 530 | 532 | 525 | 531 | 254,600 |
2015/04/10 | 526 | 531 | 521 | 529 | 451,700 |
2015/04/09 | 527 | 534 | 526 | 529 | 458,800 |
2015/04/08 | 523 | 529 | 521 | 526 | 630,500 |
2015/04/07 | 520 | 523 | 518 | 521 | 391,100 |
2015/04/06 | 513 | 520 | 512 | 516 | 236,700 |
2015/04/03 | 505 | 517 | 505 | 513 | 404,300 |
2015/04/02 | 503 | 512 | 503 | 510 | 269,000 |
2015/04/01 | 505 | 508 | 501 | 503 | 429,100 |
2015/03/31 | 500 | 513 | 499 | 509 | 601,800 |
2015/03/30 | 509 | 510 | 496 | 498 | 682,500 |
2015/03/27 | 515 | 521 | 506 | 508 | 567,900 |
2015/03/26 | 514 | 521 | 512 | 519 | 619,100 |
2015/03/25 | 520 | 520 | 511 | 514 | 590,700 |
2015/03/24 | 512 | 519 | 510 | 518 | 395,900 |
2015/03/23 | 516 | 517 | 509 | 516 | 417,000 |
2015/03/20 | 514 | 516 | 508 | 514 | 374,900 |
2015/03/19 | 506 | 515 | 504 | 512 | 464,500 |
2015/03/18 | 517 | 517 | 503 | 512 | 760,200 |
2015/03/17 | 524 | 525 | 515 | 516 | 400,800 |
2015/03/16 | 512 | 523 | 510 | 521 | 765,600 |
2015/03/13 | 509 | 513 | 507 | 509 | 502,100 |
2015/03/12 | 512 | 515 | 506 | 509 | 685,600 |
2015/03/11 | 506 | 517 | 505 | 512 | 296,100 |
2015/03/10 | 510 | 517 | 507 | 511 | 615,900 |
2015/03/09 | 515 | 517 | 504 | 510 | 599,600 |
2015/03/06 | 520 | 520 | 511 | 514 | 365,700 |
2015/03/05 | 520 | 522 | 512 | 519 | 412,100 |
2015/03/04 | 513 | 520 | 508 | 518 | 396,000 |
2015/03/03 | 533 | 534 | 513 | 516 | 1,147,600 |
2015/03/02 | 520 | 539 | 518 | 529 | 2,427,200 |
2015/02/27 | 503 | 503 | 498 | 500 | 182,000 |
2015/02/26 | 506 | 506 | 501 | 502 | 165,000 |
2015/02/25 | 500 | 511 | 497 | 505 | 527,300 |
2015/02/24 | 499 | 499 | 496 | 498 | 144,600 |
2015/02/23 | 498 | 499 | 495 | 498 | 294,400 |
2015/02/20 | 488 | 493 | 487 | 493 | 256,600 |
2015/02/19 | 488 | 489 | 484 | 487 | 420,900 |
2015/02/18 | 490 | 494 | 487 | 489 | 397,600 |
2015/02/17 | 488 | 489 | 485 | 489 | 165,700 |
2015/02/16 | 484 | 490 | 484 | 489 | 230,700 |
2015/02/13 | 484 | 484 | 481 | 482 | 206,500 |
2015/02/12 | 490 | 490 | 481 | 481 | 389,200 |
2015/02/10 | 487 | 488 | 482 | 485 | 192,200 |
2015/02/09 | 489 | 490 | 485 | 489 | 180,800 |
2015/02/06 | 487 | 488 | 482 | 485 | 217,000 |
2015/02/05 | 482 | 484 | 478 | 482 | 252,300 |
2015/02/04 | 494 | 500 | 470 | 481 | 1,025,300 |
2015/02/03 | 510 | 513 | 504 | 504 | 443,200 |
2015/02/02 | 493 | 507 | 492 | 507 | 428,300 |
2015/01/30 | 494 | 495 | 488 | 494 | 209,100 |
2015/01/29 | 496 | 498 | 490 | 494 | 208,100 |
2015/01/28 | 491 | 497 | 490 | 497 | 132,000 |
2015/01/27 | 496 | 497 | 491 | 493 | 244,800 |
2015/01/26 | 486 | 493 | 484 | 492 | 116,700 |
2015/01/23 | 489 | 494 | 484 | 489 | 245,900 |
2015/01/22 | 486 | 486 | 481 | 484 | 168,300 |
2015/01/21 | 491 | 492 | 480 | 483 | 257,900 |
2015/01/20 | 481 | 491 | 480 | 491 | 211,100 |
2015/01/19 | 484 | 485 | 478 | 481 | 236,900 |
2015/01/16 | 487 | 489 | 476 | 483 | 461,600 |
2015/01/15 | 495 | 498 | 489 | 491 | 358,000 |
2015/01/14 | 502 | 505 | 496 | 498 | 168,300 |
2015/01/13 | 511 | 511 | 497 | 501 | 290,300 |
2015/01/09 | 520 | 521 | 510 | 512 | 453,700 |
2015/01/08 | 508 | 522 | 508 | 513 | 400,600 |
2015/01/07 | 501 | 508 | 500 | 505 | 224,300 |
2015/01/06 | 512 | 516 | 505 | 505 | 357,100 |
2015/01/05 | 510 | 522 | 507 | 521 | 640,400 |