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 |
---|---|---|---|---|---|
2017/12/29 | 895 | 904 | 889 | 897 | 222,800 |
2017/12/28 | 918 | 920 | 902 | 904 | 164,400 |
2017/12/27 | 912 | 927 | 910 | 918 | 320,200 |
2017/12/26 | 909 | 924 | 901 | 913 | 427,300 |
2017/12/25 | 902 | 912 | 897 | 908 | 202,200 |
2017/12/22 | 879 | 915 | 874 | 901 | 539,300 |
2017/12/21 | 875 | 880 | 863 | 879 | 267,100 |
2017/12/20 | 855 | 871 | 852 | 868 | 159,400 |
2017/12/19 | 868 | 874 | 857 | 859 | 191,200 |
2017/12/18 | 864 | 882 | 857 | 870 | 259,900 |
2017/12/15 | 862 | 867 | 852 | 857 | 269,500 |
2017/12/14 | 858 | 869 | 850 | 856 | 256,100 |
2017/12/13 | 892 | 893 | 854 | 858 | 583,400 |
2017/12/12 | 885 | 893 | 875 | 889 | 437,300 |
2017/12/11 | 879 | 888 | 873 | 881 | 278,400 |
2017/12/08 | 900 | 911 | 875 | 878 | 503,500 |
2017/12/07 | 865 | 915 | 859 | 899 | 870,700 |
2017/12/06 | 876 | 883 | 857 | 861 | 574,700 |
2017/12/05 | 863 | 877 | 843 | 876 | 608,800 |
2017/12/04 | 847 | 870 | 834 | 854 | 494,300 |
2017/12/01 | 854 | 855 | 833 | 833 | 232,000 |
2017/11/30 | 861 | 873 | 833 | 852 | 560,200 |
2017/11/29 | 831 | 859 | 830 | 855 | 465,800 |
2017/11/28 | 856 | 856 | 820 | 822 | 419,600 |
2017/11/27 | 880 | 882 | 834 | 852 | 585,800 |
2017/11/24 | 869 | 889 | 868 | 875 | 773,500 |
2017/11/22 | 830 | 868 | 829 | 866 | 1,265,700 |
2017/11/21 | 800 | 827 | 799 | 826 | 561,700 |
2017/11/20 | 782 | 796 | 782 | 787 | 215,600 |
2017/11/17 | 802 | 804 | 787 | 791 | 188,800 |
2017/11/16 | 774 | 799 | 764 | 793 | 300,600 |
2017/11/15 | 807 | 807 | 774 | 777 | 462,500 |
2017/11/14 | 806 | 813 | 806 | 811 | 205,400 |
2017/11/13 | 818 | 818 | 805 | 808 | 228,800 |
2017/11/10 | 822 | 828 | 812 | 818 | 262,200 |
2017/11/09 | 840 | 848 | 818 | 831 | 577,500 |
2017/11/08 | 817 | 835 | 813 | 835 | 286,600 |
2017/11/07 | 815 | 821 | 814 | 819 | 222,900 |
2017/11/06 | 838 | 838 | 823 | 827 | 276,000 |
2017/11/02 | 833 | 838 | 819 | 833 | 426,800 |
2017/11/01 | 839 | 840 | 820 | 831 | 392,400 |
2017/10/31 | 818 | 837 | 817 | 829 | 513,700 |
2017/10/30 | 808 | 822 | 798 | 819 | 748,000 |
2017/10/27 | 805 | 806 | 783 | 802 | 994,700 |
2017/10/26 | 837 | 837 | 757 | 813 | 2,127,600 |
2017/10/25 | 836 | 846 | 819 | 822 | 533,400 |
2017/10/24 | 805 | 823 | 805 | 822 | 303,600 |
2017/10/23 | 802 | 806 | 793 | 800 | 291,600 |
2017/10/20 | 802 | 804 | 791 | 792 | 179,600 |
2017/10/19 | 812 | 815 | 794 | 800 | 402,900 |
2017/10/18 | 835 | 835 | 800 | 805 | 525,800 |
2017/10/17 | 832 | 838 | 821 | 838 | 277,300 |
2017/10/16 | 833 | 853 | 824 | 826 | 352,400 |
2017/10/13 | 828 | 832 | 817 | 828 | 234,500 |
2017/10/12 | 828 | 838 | 824 | 825 | 278,800 |
2017/10/11 | 839 | 842 | 810 | 815 | 322,700 |
2017/10/10 | 822 | 842 | 822 | 839 | 321,900 |
2017/10/06 | 818 | 823 | 812 | 819 | 193,200 |
2017/10/05 | 825 | 834 | 812 | 812 | 225,300 |
2017/10/04 | 836 | 840 | 827 | 832 | 234,800 |
2017/10/03 | 850 | 852 | 824 | 831 | 355,700 |
2017/10/02 | 857 | 870 | 841 | 845 | 355,000 |
2017/09/29 | 858 | 871 | 846 | 858 | 519,200 |
2017/09/28 | 820 | 848 | 813 | 846 | 619,900 |
2017/09/27 | 804 | 820 | 803 | 812 | 272,400 |
2017/09/26 | 810 | 820 | 803 | 809 | 284,000 |
2017/09/25 | 820 | 820 | 801 | 813 | 386,400 |
2017/09/22 | 827 | 833 | 810 | 812 | 362,500 |
2017/09/21 | 839 | 851 | 820 | 824 | 362,100 |
2017/09/20 | 859 | 864 | 836 | 839 | 505,900 |
2017/09/19 | 859 | 874 | 846 | 857 | 578,000 |
2017/09/15 | 867 | 898 | 859 | 877 | 999,800 |
2017/09/14 | 835 | 873 | 821 | 869 | 1,467,100 |
2017/09/13 | 796 | 842 | 787 | 835 | 1,710,200 |
2017/09/12 | 770 | 792 | 761 | 768 | 548,300 |
2017/09/11 | 765 | 773 | 740 | 761 | 729,300 |
2017/09/08 | 713 | 775 | 709 | 753 | 1,515,200 |
2017/09/07 | 715 | 724 | 695 | 704 | 302,200 |
2017/09/06 | 722 | 722 | 688 | 705 | 431,900 |
2017/09/05 | 736 | 750 | 716 | 723 | 542,000 |
2017/09/04 | 746 | 762 | 729 | 731 | 445,000 |
2017/09/01 | 727 | 736 | 716 | 736 | 275,700 |
2017/08/31 | 715 | 725 | 714 | 724 | 143,400 |
2017/08/30 | 726 | 726 | 703 | 713 | 235,800 |
2017/08/29 | 710 | 718 | 708 | 717 | 276,000 |
2017/08/28 | 721 | 730 | 717 | 720 | 164,600 |
2017/08/25 | 731 | 733 | 720 | 724 | 206,700 |
2017/08/24 | 719 | 744 | 718 | 731 | 392,200 |
2017/08/23 | 735 | 735 | 720 | 725 | 202,000 |
2017/08/22 | 722 | 737 | 720 | 728 | 194,100 |
2017/08/21 | 714 | 720 | 711 | 718 | 161,700 |
2017/08/18 | 721 | 721 | 707 | 713 | 226,900 |
2017/08/17 | 718 | 724 | 711 | 720 | 262,300 |
2017/08/16 | 698 | 716 | 698 | 710 | 152,700 |
2017/08/15 | 692 | 706 | 692 | 702 | 119,700 |
2017/08/14 | 696 | 697 | 689 | 692 | 176,900 |
2017/08/10 | 704 | 714 | 698 | 703 | 255,900 |
2017/08/09 | 727 | 732 | 696 | 704 | 463,300 |
2017/08/08 | 747 | 749 | 735 | 739 | 240,500 |
2017/08/07 | 729 | 749 | 729 | 743 | 351,300 |
2017/08/04 | 720 | 728 | 715 | 719 | 355,100 |
2017/08/03 | 706 | 719 | 701 | 719 | 320,000 |
2017/08/02 | 700 | 718 | 694 | 705 | 408,400 |
2017/08/01 | 709 | 709 | 685 | 692 | 423,800 |
2017/07/31 | 728 | 738 | 707 | 708 | 510,700 |
2017/07/28 | 751 | 758 | 724 | 731 | 844,900 |
2017/07/27 | 729 | 764 | 727 | 759 | 1,897,500 |
2017/07/26 | 720 | 744 | 686 | 698 | 1,301,000 |
2017/07/25 | 686 | 702 | 679 | 702 | 737,200 |
2017/07/24 | 677 | 686 | 673 | 681 | 249,700 |
2017/07/21 | 673 | 682 | 673 | 680 | 153,000 |
2017/07/20 | 671 | 681 | 671 | 675 | 190,200 |
2017/07/19 | 673 | 684 | 670 | 673 | 218,500 |
2017/07/18 | 669 | 679 | 666 | 675 | 262,200 |
2017/07/14 | 670 | 676 | 665 | 672 | 225,400 |
2017/07/13 | 664 | 674 | 664 | 667 | 207,100 |
2017/07/12 | 666 | 676 | 661 | 664 | 203,000 |
2017/07/11 | 674 | 676 | 662 | 667 | 252,700 |
2017/07/10 | 676 | 684 | 671 | 675 | 195,500 |
2017/07/07 | 668 | 679 | 665 | 676 | 244,800 |
2017/07/06 | 669 | 687 | 660 | 668 | 346,900 |
2017/07/05 | 660 | 673 | 655 | 671 | 239,300 |
2017/07/04 | 674 | 684 | 660 | 663 | 335,100 |
2017/07/03 | 682 | 692 | 671 | 672 | 396,100 |
2017/06/30 | 682 | 693 | 676 | 682 | 573,900 |
2017/06/29 | 661 | 692 | 657 | 688 | 1,036,900 |
2017/06/28 | 664 | 682 | 662 | 666 | 1,022,400 |
2017/06/27 | 645 | 670 | 632 | 670 | 1,843,900 |
2017/06/26 | 589 | 634 | 582 | 631 | 1,856,700 |
2017/06/23 | 554 | 573 | 554 | 569 | 391,200 |
2017/06/22 | 564 | 564 | 559 | 561 | 173,400 |
2017/06/21 | 564 | 569 | 562 | 562 | 116,100 |
2017/06/20 | 564 | 566 | 561 | 565 | 136,200 |
2017/06/19 | 563 | 563 | 552 | 561 | 96,500 |
2017/06/16 | 554 | 561 | 553 | 561 | 300,700 |
2017/06/15 | 562 | 564 | 553 | 554 | 181,600 |
2017/06/14 | 570 | 574 | 563 | 563 | 117,300 |
2017/06/13 | 573 | 574 | 567 | 570 | 86,700 |
2017/06/12 | 575 | 578 | 572 | 575 | 117,000 |
2017/06/09 | 568 | 579 | 563 | 577 | 254,900 |
2017/06/08 | 570 | 574 | 562 | 570 | 198,000 |
2017/06/07 | 562 | 571 | 559 | 569 | 122,800 |
2017/06/06 | 573 | 573 | 561 | 563 | 145,500 |
2017/06/05 | 578 | 580 | 565 | 568 | 174,500 |
2017/06/02 | 561 | 574 | 561 | 573 | 210,000 |
2017/06/01 | 550 | 565 | 550 | 558 | 175,400 |
2017/05/31 | 552 | 554 | 548 | 550 | 133,900 |
2017/05/30 | 547 | 559 | 546 | 558 | 170,600 |
2017/05/29 | 550 | 554 | 547 | 549 | 99,200 |
2017/05/26 | 556 | 557 | 543 | 548 | 259,600 |
2017/05/25 | 559 | 560 | 553 | 556 | 121,200 |
2017/05/24 | 565 | 566 | 555 | 556 | 223,400 |
2017/05/23 | 553 | 570 | 553 | 563 | 296,100 |
2017/05/22 | 556 | 558 | 551 | 553 | 268,000 |
2017/05/19 | 550 | 560 | 549 | 557 | 249,900 |
2017/05/18 | 548 | 557 | 543 | 551 | 410,900 |
2017/05/17 | 550 | 562 | 550 | 555 | 280,100 |
2017/05/16 | 572 | 574 | 551 | 553 | 1,015,700 |
2017/05/15 | 588 | 607 | 586 | 602 | 681,500 |
2017/05/12 | 588 | 589 | 578 | 581 | 340,400 |
2017/05/11 | 578 | 592 | 578 | 581 | 588,500 |
2017/05/10 | 574 | 580 | 574 | 576 | 226,100 |
2017/05/09 | 582 | 586 | 573 | 577 | 322,600 |
2017/05/08 | 581 | 587 | 578 | 583 | 547,400 |
2017/05/02 | 555 | 569 | 552 | 567 | 428,500 |
2017/05/01 | 548 | 558 | 545 | 550 | 286,000 |
2017/04/28 | 550 | 551 | 544 | 549 | 218,600 |
2017/04/27 | 546 | 552 | 540 | 551 | 269,700 |
2017/04/26 | 558 | 558 | 548 | 549 | 356,900 |
2017/04/25 | 539 | 555 | 536 | 551 | 632,400 |
2017/04/24 | 541 | 544 | 535 | 535 | 324,200 |
2017/04/21 | 532 | 539 | 531 | 538 | 468,100 |
2017/04/20 | 532 | 532 | 526 | 529 | 207,500 |
2017/04/19 | 521 | 535 | 520 | 532 | 416,100 |
2017/04/18 | 515 | 523 | 515 | 521 | 185,000 |
2017/04/17 | 502 | 514 | 501 | 510 | 165,300 |
2017/04/14 | 525 | 525 | 506 | 509 | 273,400 |
2017/04/13 | 514 | 529 | 514 | 521 | 583,000 |
2017/04/12 | 520 | 529 | 512 | 517 | 408,700 |
2017/04/11 | 513 | 520 | 508 | 519 | 206,600 |
2017/04/10 | 514 | 534 | 506 | 513 | 535,900 |
2017/04/07 | 500 | 513 | 498 | 504 | 330,200 |
2017/04/06 | 505 | 505 | 493 | 498 | 212,500 |
2017/04/05 | 506 | 510 | 504 | 508 | 143,000 |
2017/04/04 | 508 | 512 | 498 | 506 | 199,100 |
2017/04/03 | 510 | 514 | 503 | 508 | 197,900 |
2017/03/31 | 526 | 526 | 506 | 506 | 283,500 |
2017/03/30 | 525 | 529 | 519 | 519 | 148,100 |
2017/03/29 | 514 | 533 | 514 | 525 | 442,400 |
2017/03/28 | 508 | 517 | 508 | 512 | 237,600 |
2017/03/27 | 504 | 507 | 503 | 504 | 196,900 |
2017/03/24 | 502 | 505 | 500 | 504 | 118,500 |
2017/03/23 | 496 | 502 | 494 | 499 | 85,700 |
2017/03/22 | 496 | 504 | 494 | 496 | 162,900 |
2017/03/21 | 505 | 506 | 501 | 503 | 125,100 |
2017/03/17 | 500 | 505 | 492 | 505 | 258,100 |
2017/03/16 | 501 | 505 | 498 | 505 | 171,400 |
2017/03/15 | 511 | 511 | 501 | 505 | 271,100 |
2017/03/14 | 473 | 518 | 472 | 510 | 1,077,500 |
2017/03/13 | 466 | 473 | 465 | 470 | 122,100 |
2017/03/10 | 464 | 467 | 461 | 463 | 117,900 |
2017/03/09 | 466 | 466 | 463 | 464 | 42,800 |
2017/03/08 | 465 | 466 | 461 | 464 | 51,200 |
2017/03/07 | 464 | 466 | 462 | 463 | 36,500 |
2017/03/06 | 463 | 468 | 463 | 466 | 54,500 |
2017/03/03 | 464 | 466 | 464 | 466 | 48,400 |
2017/03/02 | 466 | 469 | 465 | 467 | 138,900 |
2017/03/01 | 458 | 464 | 457 | 463 | 90,200 |
2017/02/28 | 458 | 461 | 456 | 458 | 90,800 |
2017/02/27 | 455 | 455 | 450 | 454 | 69,100 |
2017/02/24 | 465 | 465 | 457 | 458 | 85,500 |
2017/02/23 | 465 | 465 | 460 | 464 | 39,300 |
2017/02/22 | 463 | 465 | 459 | 465 | 90,600 |
2017/02/21 | 461 | 463 | 458 | 463 | 51,000 |
2017/02/20 | 463 | 464 | 456 | 461 | 65,600 |
2017/02/17 | 463 | 466 | 460 | 462 | 102,900 |
2017/02/16 | 463 | 465 | 460 | 464 | 68,800 |
2017/02/15 | 463 | 464 | 459 | 463 | 73,100 |
2017/02/14 | 459 | 466 | 458 | 459 | 74,100 |
2017/02/13 | 460 | 460 | 455 | 458 | 46,200 |
2017/02/10 | 459 | 459 | 454 | 457 | 95,700 |
2017/02/09 | 451 | 451 | 446 | 449 | 80,500 |
2017/02/08 | 451 | 451 | 449 | 451 | 47,300 |
2017/02/07 | 452 | 455 | 448 | 450 | 121,200 |
2017/02/06 | 463 | 463 | 452 | 456 | 59,200 |
2017/02/03 | 453 | 462 | 453 | 456 | 82,700 |
2017/02/02 | 460 | 462 | 451 | 453 | 205,700 |
2017/02/01 | 460 | 470 | 455 | 468 | 122,600 |
2017/01/31 | 463 | 467 | 459 | 462 | 72,600 |
2017/01/30 | 469 | 471 | 460 | 469 | 94,500 |
2017/01/27 | 475 | 477 | 471 | 473 | 89,300 |
2017/01/26 | 467 | 475 | 466 | 474 | 124,400 |
2017/01/25 | 469 | 469 | 464 | 467 | 112,500 |
2017/01/24 | 466 | 467 | 462 | 464 | 73,000 |
2017/01/23 | 463 | 466 | 458 | 463 | 109,200 |
2017/01/20 | 460 | 462 | 457 | 462 | 64,100 |
2017/01/19 | 459 | 462 | 454 | 458 | 84,800 |
2017/01/18 | 450 | 454 | 440 | 454 | 191,500 |
2017/01/17 | 454 | 456 | 450 | 452 | 126,200 |
2017/01/16 | 461 | 462 | 455 | 455 | 65,000 |
2017/01/13 | 463 | 465 | 458 | 460 | 95,500 |
2017/01/12 | 471 | 471 | 458 | 465 | 85,000 |
2017/01/11 | 469 | 472 | 466 | 471 | 64,900 |
2017/01/10 | 466 | 467 | 461 | 465 | 131,000 |
2017/01/06 | 470 | 470 | 464 | 466 | 130,900 |
2017/01/05 | 470 | 472 | 466 | 470 | 143,400 |
2017/01/04 | 451 | 472 | 451 | 472 | 210,100 |