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 |
---|---|---|---|---|---|
2018/12/28 | 481 | 492 | 480 | 481 | 248,700 |
2018/12/27 | 468 | 484 | 468 | 481 | 169,300 |
2018/12/26 | 445 | 456 | 443 | 454 | 150,400 |
2018/12/25 | 447 | 453 | 438 | 442 | 371,500 |
2018/12/21 | 471 | 471 | 460 | 463 | 329,700 |
2018/12/20 | 490 | 493 | 472 | 475 | 238,100 |
2018/12/19 | 494 | 500 | 488 | 497 | 152,100 |
2018/12/18 | 495 | 507 | 491 | 496 | 239,000 |
2018/12/17 | 513 | 518 | 502 | 504 | 155,600 |
2018/12/14 | 521 | 523 | 507 | 510 | 162,300 |
2018/12/13 | 514 | 523 | 513 | 522 | 155,100 |
2018/12/12 | 515 | 521 | 509 | 514 | 112,400 |
2018/12/11 | 508 | 514 | 503 | 510 | 217,600 |
2018/12/10 | 505 | 513 | 499 | 513 | 199,200 |
2018/12/07 | 513 | 515 | 505 | 511 | 135,700 |
2018/12/06 | 518 | 521 | 508 | 513 | 274,300 |
2018/12/05 | 519 | 525 | 510 | 516 | 299,500 |
2018/12/04 | 540 | 542 | 529 | 529 | 334,400 |
2018/12/03 | 541 | 545 | 538 | 540 | 178,600 |
2018/11/30 | 540 | 540 | 527 | 537 | 87,200 |
2018/11/29 | 544 | 548 | 534 | 536 | 112,500 |
2018/11/28 | 523 | 537 | 523 | 535 | 102,400 |
2018/11/27 | 530 | 533 | 522 | 527 | 98,100 |
2018/11/26 | 512 | 523 | 509 | 523 | 181,500 |
2018/11/22 | 522 | 523 | 513 | 520 | 168,200 |
2018/11/21 | 510 | 521 | 510 | 520 | 143,900 |
2018/11/20 | 518 | 526 | 514 | 517 | 151,700 |
2018/11/19 | 523 | 530 | 514 | 526 | 174,700 |
2018/11/16 | 524 | 527 | 515 | 517 | 315,500 |
2018/11/15 | 522 | 544 | 520 | 540 | 400,600 |
2018/11/14 | 521 | 531 | 516 | 520 | 276,200 |
2018/11/13 | 539 | 539 | 523 | 528 | 417,100 |
2018/11/12 | 543 | 566 | 537 | 562 | 388,100 |
2018/11/09 | 550 | 558 | 546 | 556 | 241,100 |
2018/11/08 | 575 | 580 | 560 | 561 | 175,000 |
2018/11/07 | 576 | 583 | 565 | 568 | 190,600 |
2018/11/06 | 557 | 575 | 551 | 572 | 278,500 |
2018/11/05 | 560 | 573 | 557 | 566 | 281,700 |
2018/11/02 | 521 | 567 | 521 | 566 | 565,600 |
2018/11/01 | 505 | 540 | 504 | 539 | 428,100 |
2018/10/31 | 485 | 499 | 470 | 497 | 774,100 |
2018/10/30 | 491 | 528 | 488 | 523 | 642,200 |
2018/10/29 | 519 | 527 | 505 | 508 | 313,500 |
2018/10/26 | 530 | 547 | 524 | 525 | 575,200 |
2018/10/25 | 537 | 537 | 520 | 521 | 263,500 |
2018/10/24 | 557 | 558 | 548 | 549 | 227,600 |
2018/10/23 | 562 | 566 | 559 | 560 | 178,900 |
2018/10/22 | 563 | 572 | 557 | 568 | 133,000 |
2018/10/19 | 563 | 571 | 561 | 566 | 163,100 |
2018/10/18 | 580 | 587 | 572 | 573 | 144,000 |
2018/10/17 | 567 | 586 | 566 | 582 | 288,700 |
2018/10/16 | 558 | 564 | 554 | 559 | 197,100 |
2018/10/15 | 569 | 571 | 556 | 560 | 294,100 |
2018/10/12 | 573 | 578 | 566 | 573 | 278,000 |
2018/10/11 | 585 | 587 | 571 | 574 | 269,300 |
2018/10/10 | 600 | 611 | 592 | 604 | 293,900 |
2018/10/09 | 613 | 613 | 593 | 594 | 190,100 |
2018/10/05 | 630 | 640 | 617 | 617 | 298,600 |
2018/10/04 | 639 | 641 | 624 | 626 | 144,900 |
2018/10/03 | 628 | 644 | 627 | 636 | 308,100 |
2018/10/02 | 623 | 630 | 619 | 620 | 184,700 |
2018/10/01 | 628 | 628 | 612 | 616 | 240,100 |
2018/09/28 | 634 | 656 | 632 | 634 | 353,300 |
2018/09/27 | 640 | 642 | 630 | 630 | 209,900 |
2018/09/26 | 639 | 646 | 637 | 642 | 183,000 |
2018/09/25 | 631 | 648 | 630 | 647 | 327,200 |
2018/09/21 | 610 | 628 | 610 | 626 | 265,500 |
2018/09/20 | 604 | 610 | 602 | 607 | 114,700 |
2018/09/19 | 598 | 609 | 596 | 607 | 231,500 |
2018/09/18 | 588 | 597 | 581 | 590 | 262,300 |
2018/09/14 | 580 | 596 | 580 | 592 | 159,900 |
2018/09/13 | 572 | 581 | 567 | 576 | 240,100 |
2018/09/12 | 590 | 591 | 573 | 577 | 181,900 |
2018/09/11 | 599 | 601 | 584 | 588 | 156,500 |
2018/09/10 | 596 | 602 | 593 | 600 | 110,700 |
2018/09/07 | 612 | 612 | 595 | 601 | 189,100 |
2018/09/06 | 622 | 627 | 609 | 617 | 272,500 |
2018/09/05 | 610 | 625 | 607 | 622 | 390,600 |
2018/09/04 | 604 | 612 | 599 | 607 | 190,400 |
2018/09/03 | 613 | 620 | 600 | 605 | 342,800 |
2018/08/31 | 610 | 616 | 604 | 608 | 134,300 |
2018/08/30 | 619 | 620 | 605 | 612 | 128,200 |
2018/08/29 | 603 | 615 | 601 | 613 | 172,900 |
2018/08/28 | 601 | 612 | 595 | 599 | 146,100 |
2018/08/27 | 576 | 595 | 576 | 591 | 126,300 |
2018/08/24 | 582 | 582 | 574 | 576 | 166,400 |
2018/08/23 | 571 | 580 | 568 | 579 | 165,000 |
2018/08/22 | 560 | 574 | 559 | 574 | 129,900 |
2018/08/21 | 560 | 562 | 554 | 562 | 242,200 |
2018/08/20 | 568 | 570 | 562 | 565 | 185,000 |
2018/08/17 | 572 | 577 | 569 | 577 | 152,200 |
2018/08/16 | 577 | 581 | 567 | 575 | 222,700 |
2018/08/15 | 591 | 593 | 578 | 585 | 144,200 |
2018/08/14 | 583 | 595 | 577 | 595 | 248,700 |
2018/08/13 | 604 | 605 | 586 | 590 | 200,100 |
2018/08/10 | 625 | 626 | 614 | 614 | 171,000 |
2018/08/09 | 638 | 638 | 620 | 625 | 371,400 |
2018/08/08 | 638 | 643 | 635 | 639 | 146,200 |
2018/08/07 | 632 | 643 | 632 | 643 | 127,800 |
2018/08/06 | 637 | 647 | 637 | 640 | 157,500 |
2018/08/03 | 648 | 653 | 633 | 637 | 231,900 |
2018/08/02 | 649 | 658 | 643 | 643 | 319,000 |
2018/08/01 | 649 | 660 | 639 | 646 | 415,100 |
2018/07/31 | 643 | 650 | 632 | 635 | 331,400 |
2018/07/30 | 650 | 653 | 641 | 644 | 311,700 |
2018/07/27 | 635 | 647 | 629 | 645 | 371,500 |
2018/07/26 | 635 | 654 | 629 | 632 | 653,600 |
2018/07/25 | 561 | 638 | 561 | 635 | 1,759,700 |
2018/07/24 | 568 | 574 | 559 | 568 | 332,800 |
2018/07/23 | 558 | 563 | 555 | 562 | 159,300 |
2018/07/20 | 565 | 569 | 554 | 556 | 353,600 |
2018/07/19 | 564 | 568 | 561 | 565 | 169,200 |
2018/07/18 | 563 | 574 | 563 | 568 | 127,000 |
2018/07/17 | 560 | 565 | 558 | 559 | 157,300 |
2018/07/13 | 559 | 561 | 554 | 559 | 173,400 |
2018/07/12 | 568 | 568 | 557 | 559 | 157,500 |
2018/07/11 | 560 | 563 | 549 | 556 | 171,800 |
2018/07/10 | 563 | 575 | 557 | 570 | 321,600 |
2018/07/09 | 548 | 559 | 543 | 558 | 136,300 |
2018/07/06 | 535 | 547 | 531 | 546 | 229,100 |
2018/07/05 | 546 | 550 | 538 | 540 | 215,100 |
2018/07/04 | 549 | 555 | 543 | 550 | 244,200 |
2018/07/03 | 555 | 556 | 545 | 549 | 407,600 |
2018/07/02 | 567 | 573 | 558 | 560 | 270,200 |
2018/06/29 | 557 | 565 | 551 | 564 | 189,100 |
2018/06/28 | 558 | 564 | 552 | 561 | 187,700 |
2018/06/27 | 564 | 567 | 555 | 559 | 189,200 |
2018/06/26 | 550 | 566 | 543 | 564 | 353,300 |
2018/06/25 | 572 | 573 | 554 | 558 | 535,100 |
2018/06/22 | 570 | 576 | 559 | 576 | 475,000 |
2018/06/21 | 584 | 587 | 577 | 579 | 320,000 |
2018/06/20 | 598 | 599 | 571 | 587 | 466,500 |
2018/06/19 | 609 | 612 | 601 | 601 | 375,700 |
2018/06/18 | 623 | 625 | 603 | 604 | 233,600 |
2018/06/15 | 628 | 630 | 625 | 626 | 190,200 |
2018/06/14 | 620 | 628 | 620 | 626 | 185,600 |
2018/06/13 | 627 | 630 | 617 | 626 | 358,800 |
2018/06/12 | 632 | 632 | 619 | 627 | 384,800 |
2018/06/11 | 638 | 639 | 625 | 630 | 205,300 |
2018/06/08 | 626 | 639 | 624 | 638 | 290,500 |
2018/06/07 | 619 | 629 | 619 | 627 | 306,800 |
2018/06/06 | 618 | 618 | 608 | 614 | 298,500 |
2018/06/05 | 614 | 622 | 614 | 618 | 264,200 |
2018/06/04 | 617 | 624 | 614 | 620 | 141,500 |
2018/06/01 | 605 | 616 | 602 | 613 | 199,500 |
2018/05/31 | 619 | 620 | 604 | 606 | 207,800 |
2018/05/30 | 620 | 626 | 611 | 611 | 399,300 |
2018/05/29 | 625 | 631 | 623 | 630 | 290,700 |
2018/05/28 | 626 | 629 | 623 | 627 | 217,300 |
2018/05/25 | 629 | 635 | 625 | 626 | 313,500 |
2018/05/24 | 631 | 634 | 620 | 632 | 415,800 |
2018/05/23 | 634 | 636 | 623 | 633 | 345,700 |
2018/05/22 | 638 | 640 | 632 | 637 | 515,400 |
2018/05/21 | 636 | 636 | 629 | 633 | 244,800 |
2018/05/18 | 631 | 639 | 629 | 637 | 434,000 |
2018/05/17 | 616 | 632 | 611 | 631 | 482,800 |
2018/05/16 | 627 | 627 | 604 | 621 | 759,300 |
2018/05/15 | 645 | 645 | 620 | 628 | 781,200 |
2018/05/14 | 664 | 668 | 635 | 647 | 822,400 |
2018/05/11 | 696 | 696 | 673 | 681 | 321,900 |
2018/05/10 | 678 | 697 | 678 | 697 | 477,000 |
2018/05/09 | 660 | 675 | 660 | 672 | 379,000 |
2018/05/08 | 647 | 654 | 644 | 652 | 211,300 |
2018/05/07 | 639 | 654 | 637 | 652 | 681,700 |
2018/05/02 | 640 | 642 | 617 | 639 | 1,086,000 |
2018/05/01 | 668 | 671 | 639 | 643 | 601,500 |
2018/04/27 | 686 | 690 | 668 | 675 | 243,000 |
2018/04/26 | 696 | 696 | 682 | 686 | 224,600 |
2018/04/25 | 684 | 690 | 678 | 690 | 206,000 |
2018/04/24 | 679 | 687 | 676 | 687 | 171,200 |
2018/04/23 | 673 | 678 | 669 | 671 | 186,000 |
2018/04/20 | 679 | 679 | 665 | 670 | 259,100 |
2018/04/19 | 663 | 681 | 661 | 676 | 247,200 |
2018/04/18 | 640 | 659 | 639 | 656 | 352,100 |
2018/04/17 | 652 | 652 | 637 | 640 | 317,300 |
2018/04/16 | 663 | 664 | 652 | 658 | 141,400 |
2018/04/13 | 645 | 662 | 645 | 661 | 151,100 |
2018/04/12 | 655 | 659 | 646 | 647 | 173,500 |
2018/04/11 | 646 | 660 | 645 | 656 | 277,900 |
2018/04/10 | 640 | 643 | 623 | 641 | 488,300 |
2018/04/09 | 639 | 647 | 636 | 647 | 206,800 |
2018/04/06 | 641 | 646 | 637 | 643 | 260,500 |
2018/04/05 | 645 | 650 | 638 | 640 | 255,700 |
2018/04/04 | 646 | 649 | 640 | 642 | 271,500 |
2018/04/03 | 636 | 645 | 634 | 641 | 165,800 |
2018/04/02 | 652 | 655 | 645 | 649 | 192,200 |
2018/03/30 | 641 | 656 | 641 | 652 | 235,500 |
2018/03/29 | 652 | 652 | 631 | 638 | 279,600 |
2018/03/28 | 642 | 642 | 632 | 642 | 290,000 |
2018/03/27 | 650 | 663 | 646 | 660 | 323,800 |
2018/03/26 | 626 | 642 | 616 | 641 | 347,200 |
2018/03/23 | 655 | 659 | 632 | 633 | 327,400 |
2018/03/22 | 679 | 683 | 666 | 672 | 275,800 |
2018/03/20 | 675 | 679 | 667 | 679 | 248,900 |
2018/03/19 | 679 | 685 | 672 | 681 | 378,300 |
2018/03/16 | 687 | 692 | 681 | 687 | 300,500 |
2018/03/15 | 688 | 694 | 682 | 690 | 292,800 |
2018/03/14 | 692 | 697 | 690 | 692 | 232,400 |
2018/03/13 | 710 | 710 | 689 | 698 | 528,900 |
2018/03/12 | 690 | 713 | 690 | 708 | 610,600 |
2018/03/09 | 681 | 687 | 672 | 680 | 537,200 |
2018/03/08 | 680 | 685 | 667 | 671 | 434,700 |
2018/03/07 | 683 | 687 | 668 | 671 | 673,600 |
2018/03/06 | 690 | 712 | 688 | 691 | 488,900 |
2018/03/05 | 715 | 719 | 680 | 683 | 467,300 |
2018/03/02 | 710 | 725 | 710 | 719 | 464,200 |
2018/03/01 | 722 | 735 | 717 | 725 | 434,000 |
2018/02/28 | 723 | 737 | 719 | 728 | 323,500 |
2018/02/27 | 736 | 737 | 722 | 725 | 248,800 |
2018/02/26 | 735 | 739 | 718 | 721 | 374,800 |
2018/02/23 | 702 | 726 | 702 | 724 | 353,300 |
2018/02/22 | 710 | 713 | 696 | 705 | 349,000 |
2018/02/21 | 710 | 720 | 707 | 715 | 416,100 |
2018/02/20 | 724 | 730 | 707 | 716 | 515,100 |
2018/02/19 | 703 | 723 | 701 | 723 | 439,200 |
2018/02/16 | 700 | 705 | 688 | 696 | 410,300 |
2018/02/15 | 693 | 697 | 673 | 694 | 705,600 |
2018/02/14 | 696 | 711 | 687 | 693 | 612,900 |
2018/02/13 | 750 | 750 | 692 | 696 | 764,800 |
2018/02/09 | 703 | 731 | 702 | 731 | 713,900 |
2018/02/08 | 744 | 748 | 719 | 733 | 743,600 |
2018/02/07 | 770 | 777 | 735 | 736 | 639,700 |
2018/02/06 | 735 | 749 | 711 | 738 | 895,000 |
2018/02/05 | 801 | 803 | 778 | 788 | 853,400 |
2018/02/02 | 832 | 832 | 811 | 823 | 733,800 |
2018/02/01 | 833 | 834 | 806 | 829 | 1,383,800 |
2018/01/31 | 804 | 836 | 774 | 803 | 3,920,900 |
2018/01/30 | 948 | 948 | 917 | 924 | 394,200 |
2018/01/29 | 936 | 954 | 930 | 948 | 427,600 |
2018/01/26 | 938 | 938 | 926 | 931 | 228,400 |
2018/01/25 | 931 | 938 | 918 | 937 | 278,900 |
2018/01/24 | 950 | 950 | 929 | 937 | 382,900 |
2018/01/23 | 949 | 954 | 942 | 952 | 254,000 |
2018/01/22 | 941 | 955 | 938 | 945 | 352,200 |
2018/01/19 | 925 | 934 | 919 | 930 | 146,000 |
2018/01/18 | 941 | 949 | 917 | 917 | 292,300 |
2018/01/17 | 931 | 944 | 920 | 931 | 293,500 |
2018/01/16 | 921 | 930 | 920 | 930 | 168,100 |
2018/01/15 | 936 | 938 | 918 | 921 | 188,000 |
2018/01/12 | 944 | 954 | 926 | 928 | 356,100 |
2018/01/11 | 912 | 948 | 906 | 943 | 648,900 |
2018/01/10 | 928 | 932 | 910 | 910 | 328,700 |
2018/01/09 | 928 | 933 | 923 | 928 | 283,500 |
2018/01/05 | 930 | 930 | 916 | 922 | 327,600 |
2018/01/04 | 912 | 925 | 905 | 915 | 548,100 |