5809 タツタ電線(株) の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 340 | 345 | 340 | 340 | 87,000 | 314.82 |
1985-12-27 | 354 | 354 | 330 | 335 | 125,000 | 310.19 |
1985-12-26 | 354 | 358 | 345 | 345 | 303,000 | 319.44 |
1985-12-25 | 339 | 355 | 335 | 349 | 576,000 | 323.15 |
1985-12-24 | 340 | 345 | 328 | 340 | 238,000 | 314.82 |
1985-12-23 | 330 | 343 | 325 | 343 | 282,000 | 317.59 |
1985-12-21 | 317 | 325 | 315 | 325 | 194,000 | 300.93 |
1985-12-20 | 306 | 317 | 306 | 317 | 121,000 | 293.52 |
1985-12-19 | 306 | 307 | 303 | 303 | 64,000 | 280.56 |
1985-12-18 | 309 | 310 | 307 | 307 | 35,000 | 284.26 |
1985-12-17 | 307 | 309 | 303 | 309 | 37,000 | 286.11 |
1985-12-16 | 310 | 313 | 302 | 303 | 25,000 | 280.56 |
1985-12-13 | 305 | 312 | 305 | 310 | 26,000 | 287.04 |
1985-12-12 | 311 | 315 | 303 | 303 | 70,000 | 280.56 |
1985-12-11 | 315 | 315 | 300 | 307 | 58,000 | 284.26 |
1985-12-10 | 318 | 320 | 313 | 313 | 70,000 | 289.82 |
1985-12-09 | 327 | 329 | 309 | 309 | 99,000 | 286.11 |
1985-12-07 | 310 | 325 | 309 | 325 | 331,000 | 300.93 |
1985-12-06 | 306 | 307 | 302 | 302 | 58,000 | 279.63 |
1985-12-05 | 294 | 306 | 294 | 303 | 152,000 | 280.56 |
1985-12-04 | 294 | 295 | 288 | 294 | 34,000 | 272.22 |
1985-12-03 | 290 | 295 | 285 | 295 | 80,000 | 273.15 |
1985-12-02 | 302 | 302 | 294 | 294 | 16,000 | 272.22 |
1985-11-30 | 309 | 309 | 297 | 302 | 20,000 | 279.63 |
1985-11-29 | 310 | 310 | 304 | 306 | 66,000 | 283.33 |
1985-11-28 | 310 | 313 | 299 | 313 | 166,000 | 289.82 |
1985-11-27 | 300 | 310 | 299 | 305 | 196,000 | 282.41 |
1985-11-26 | 292 | 300 | 290 | 297 | 235,000 | 275 |
1985-11-25 | 296 | 297 | 290 | 292 | 111,000 | 270.37 |
1985-11-22 | 283 | 298 | 275 | 295 | 221,000 | 273.15 |
1985-11-21 | 260 | 278 | 260 | 278 | 39,000 | 257.41 |
1985-11-20 | 255 | 260 | 253 | 260 | 18,000 | 240.74 |
1985-11-19 | 260 | 260 | 255 | 255 | 10,000 | 236.11 |
1985-11-18 | 260 | 260 | 260 | 260 | 2,000 | 240.74 |
1985-11-16 | 260 | 260 | 258 | 258 | 6,000 | 238.89 |
1985-11-15 | 260 | 260 | 258 | 260 | 13,000 | 240.74 |
1985-11-14 | 253 | 253 | 253 | 253 | 4,000 | 234.26 |
1985-11-13 | 260 | 260 | 260 | 260 | 9,000 | 240.74 |
1985-11-12 | 260 | 260 | 260 | 260 | 11,000 | 240.74 |
1985-11-11 | 264 | 264 | 260 | 260 | 11,000 | 240.74 |
1985-11-07 | 264 | 264 | 260 | 260 | 3,000 | 240.74 |
1985-11-06 | 264 | 264 | 260 | 260 | 20,000 | 240.74 |
1985-11-05 | 260 | 264 | 260 | 264 | 23,000 | 244.44 |
1985-11-02 | 266 | 266 | 261 | 261 | 29,000 | 241.67 |
1985-11-01 | 262 | 262 | 262 | 262 | 7,000 | 242.59 |
1985-10-31 | 262 | 269 | 262 | 264 | 9,000 | 244.44 |
1985-10-30 | 265 | 265 | 261 | 261 | 16,000 | 241.67 |
1985-10-29 | 268 | 268 | 267 | 267 | 14,000 | 247.22 |
1985-10-28 | 268 | 268 | 267 | 267 | 5,000 | 247.22 |
1985-10-26 | 266 | 267 | 266 | 266 | 22,000 | 246.30 |
1985-10-25 | 268 | 268 | 268 | 268 | 3,000 | 248.15 |
1985-10-24 | 267 | 269 | 267 | 269 | 21,000 | 249.07 |
1985-10-23 | 270 | 280 | 268 | 268 | 15,000 | 248.15 |
1985-10-22 | 270 | 273 | 270 | 270 | 19,000 | 250 |
1985-10-21 | 275 | 275 | 270 | 273 | 19,000 | 252.78 |
1985-10-19 | 275 | 275 | 270 | 270 | 7,000 | 250 |
1985-10-18 | 285 | 285 | 275 | 275 | 9,000 | 254.63 |
1985-10-17 | 288 | 290 | 281 | 283 | 49,000 | 262.04 |
1985-10-16 | 288 | 290 | 281 | 283 | 78,000 | 262.04 |
1985-10-15 | 270 | 280 | 270 | 273 | 8,000 | 252.78 |
1985-10-14 | 265 | 270 | 260 | 260 | 57,000 | 240.74 |
1985-10-11 | 266 | 270 | 264 | 265 | 29,000 | 245.37 |
1985-10-09 | 264 | 264 | 260 | 261 | 18,000 | 241.67 |
1985-10-08 | 270 | 270 | 265 | 266 | 12,000 | 246.30 |
1985-10-07 | 265 | 270 | 265 | 270 | 15,000 | 250 |
1985-10-05 | 260 | 260 | 260 | 260 | 23,000 | 240.74 |
1985-10-04 | 262 | 270 | 250 | 251 | 111,000 | 232.41 |
1985-10-03 | 261 | 265 | 261 | 265 | 15,000 | 245.37 |
1985-10-02 | 265 | 265 | 261 | 261 | 15,000 | 241.67 |
1985-10-01 | 270 | 270 | 265 | 265 | 21,000 | 245.37 |
1985-09-30 | 271 | 271 | 260 | 260 | 40,000 | 240.74 |
1985-09-28 | 270 | 270 | 270 | 270 | 1,000 | 250 |
1985-09-27 | 275 | 275 | 270 | 275 | 4,000 | 254.63 |
1985-09-26 | 271 | 271 | 270 | 270 | 31,000 | 250 |
1985-09-25 | 269 | 269 | 260 | 261 | 73,000 | 241.67 |
1985-09-24 | 275 | 276 | 264 | 264 | 82,000 | 244.44 |
1985-09-21 | 272 | 272 | 270 | 270 | 24,000 | 250 |
1985-09-20 | 275 | 279 | 271 | 272 | 70,000 | 251.85 |
1985-09-19 | 280 | 280 | 270 | 270 | 21,000 | 250 |
1985-09-18 | 275 | 280 | 273 | 280 | 21,000 | 259.26 |
1985-09-17 | 280 | 280 | 280 | 280 | 10,000 | 259.26 |
1985-09-13 | 281 | 281 | 280 | 280 | 6,000 | 259.26 |
1985-09-12 | 281 | 281 | 280 | 280 | 7,000 | 259.26 |
1985-09-11 | 280 | 280 | 278 | 280 | 26,000 | 259.26 |
1985-09-10 | 280 | 280 | 275 | 275 | 12,000 | 254.63 |
1985-09-09 | 285 | 285 | 275 | 275 | 55,000 | 254.63 |
1985-09-07 | 285 | 285 | 281 | 281 | 8,000 | 260.19 |
1985-09-06 | 286 | 290 | 285 | 285 | 5,000 | 263.89 |
1985-09-05 | 281 | 285 | 281 | 282 | 20,000 | 261.11 |
1985-09-04 | 285 | 290 | 285 | 285 | 16,000 | 263.89 |
1985-09-03 | 280 | 290 | 280 | 285 | 47,000 | 263.89 |
1985-09-02 | 289 | 289 | 272 | 280 | 33,000 | 259.26 |
1985-08-31 | 289 | 289 | 289 | 289 | 6,000 | 267.59 |
1985-08-30 | 287 | 290 | 270 | 270 | 133,000 | 250 |
1985-08-29 | 281 | 290 | 281 | 287 | 21,000 | 265.74 |
1985-08-28 | 290 | 290 | 280 | 281 | 20,000 | 260.19 |
1985-08-27 | 290 | 290 | 285 | 285 | 30,000 | 263.89 |
1985-08-26 | 290 | 290 | 290 | 290 | 5,000 | 268.52 |
1985-08-24 | 295 | 295 | 295 | 295 | 3,000 | 273.15 |
1985-08-23 | 296 | 297 | 290 | 290 | 15,000 | 268.52 |
1985-08-22 | 290 | 300 | 290 | 295 | 20,000 | 273.15 |
1985-08-21 | 320 | 320 | 305 | 305 | 14,000 | 282.41 |
1985-08-20 | 320 | 320 | 320 | 320 | 11,000 | 296.30 |
1985-08-19 | 309 | 309 | 306 | 309 | 8,000 | 286.11 |
1985-08-17 | 288 | 294 | 288 | 294 | 25,000 | 272.22 |
1985-08-16 | 295 | 300 | 285 | 285 | 14,000 | 263.89 |
1985-08-15 | 286 | 295 | 286 | 295 | 6,000 | 273.15 |
1985-08-14 | 290 | 294 | 281 | 281 | 51,000 | 260.19 |
1985-08-13 | 295 | 296 | 295 | 295 | 6,000 | 273.15 |
1985-08-12 | 293 | 293 | 292 | 292 | 36,000 | 270.37 |
1985-08-09 | 285 | 291 | 285 | 291 | 30,000 | 269.44 |
1985-08-08 | 297 | 297 | 280 | 289 | 27,000 | 267.59 |
1985-08-07 | 300 | 302 | 296 | 296 | 60,000 | 274.07 |
1985-08-06 | 302 | 302 | 300 | 300 | 14,000 | 277.78 |
1985-08-05 | 313 | 313 | 305 | 305 | 14,000 | 282.41 |
1985-08-02 | 300 | 304 | 300 | 303 | 13,000 | 280.56 |
1985-08-01 | 311 | 311 | 300 | 300 | 44,000 | 277.78 |
1985-07-31 | 320 | 320 | 310 | 311 | 27,000 | 287.96 |
1985-07-30 | 313 | 319 | 310 | 319 | 53,000 | 295.37 |
1985-07-29 | 302 | 312 | 302 | 308 | 27,000 | 285.19 |
1985-07-26 | 330 | 330 | 320 | 320 | 40,000 | 296.30 |
1985-07-24 | 358 | 358 | 349 | 350 | 14,000 | 324.07 |
1985-07-23 | 358 | 360 | 358 | 360 | 7,000 | 333.33 |
1985-07-22 | 369 | 369 | 360 | 368 | 53,000 | 340.74 |
1985-07-20 | 369 | 370 | 361 | 368 | 92,000 | 340.74 |
1985-07-19 | 363 | 365 | 350 | 364 | 166,000 | 337.04 |
1985-07-18 | 363 | 365 | 350 | 358 | 149,000 | 331.48 |
1985-07-17 | 335 | 350 | 330 | 350 | 80,000 | 324.07 |
1985-07-16 | 332 | 335 | 330 | 330 | 26,000 | 305.56 |
1985-07-15 | 360 | 360 | 330 | 332 | 103,000 | 307.41 |
1985-07-12 | 340 | 345 | 332 | 340 | 148,000 | 314.82 |
1985-07-11 | 361 | 366 | 341 | 341 | 42,000 | 315.74 |
1985-07-10 | 375 | 380 | 359 | 359 | 132,000 | 332.41 |
1985-07-09 | 370 | 379 | 365 | 376 | 148,000 | 348.15 |
1985-07-08 | 396 | 397 | 372 | 377 | 167,000 | 349.07 |
1985-07-06 | 379 | 400 | 370 | 395 | 577,000 | 365.74 |
1985-07-05 | 362 | 386 | 352 | 380 | 717,000 | 351.85 |
1985-07-04 | 359 | 374 | 359 | 367 | 1,156,000 | 339.82 |
1985-07-03 | 340 | 362 | 340 | 361 | 611,000 | 334.26 |
1985-07-02 | 326 | 337 | 323 | 337 | 73,000 | 312.04 |
1985-07-01 | 323 | 336 | 320 | 326 | 89,000 | 301.85 |
1985-06-29 | 313 | 325 | 313 | 320 | 22,000 | 296.30 |
1985-06-28 | 312 | 320 | 311 | 312 | 26,000 | 288.89 |
1985-06-27 | 330 | 330 | 311 | 311 | 20,000 | 287.96 |
1985-06-26 | 320 | 329 | 310 | 325 | 53,000 | 300.93 |
1985-06-25 | 310 | 320 | 308 | 315 | 41,000 | 291.67 |
1985-06-24 | 310 | 310 | 310 | 310 | 6,000 | 287.04 |
1985-06-22 | 301 | 302 | 300 | 302 | 6,000 | 279.63 |
1985-06-21 | 309 | 310 | 302 | 302 | 28,000 | 279.63 |
1985-06-20 | 311 | 311 | 309 | 310 | 36,000 | 287.04 |
1985-06-19 | 315 | 315 | 310 | 310 | 20,000 | 287.04 |
1985-06-18 | 326 | 326 | 309 | 309 | 28,000 | 286.11 |
1985-06-17 | 330 | 345 | 328 | 340 | 144,000 | 314.82 |
1985-06-14 | 300 | 318 | 300 | 303 | 80,000 | 280.56 |
1985-06-13 | 286 | 291 | 286 | 291 | 6,000 | 269.44 |
1985-06-12 | 285 | 285 | 285 | 285 | 5,000 | 263.89 |
1985-06-11 | 277 | 280 | 277 | 280 | 6,000 | 259.26 |
1985-06-10 | 275 | 280 | 275 | 280 | 16,000 | 259.26 |
1985-06-07 | 273 | 280 | 270 | 280 | 22,000 | 259.26 |
1985-06-06 | 276 | 280 | 270 | 270 | 58,000 | 250 |
1985-06-05 | 283 | 283 | 279 | 280 | 22,000 | 259.26 |
1985-06-04 | 283 | 283 | 283 | 283 | 10,000 | 262.04 |
1985-06-03 | 288 | 288 | 283 | 283 | 12,000 | 262.04 |
1985-06-01 | 289 | 289 | 280 | 285 | 34,000 | 263.89 |
1985-05-31 | 295 | 295 | 290 | 290 | 3,000 | 268.52 |
1985-05-30 | 301 | 301 | 295 | 295 | 23,000 | 273.15 |
1985-05-29 | 303 | 305 | 297 | 298 | 9,000 | 275.93 |
1985-05-28 | 297 | 298 | 297 | 298 | 3,000 | 275.93 |
1985-05-27 | 305 | 305 | 296 | 296 | 9,000 | 274.07 |
1985-05-25 | 295 | 309 | 295 | 309 | 33,000 | 286.11 |
1985-05-23 | 310 | 310 | 300 | 300 | 19,000 | 277.78 |
1985-05-22 | 317 | 317 | 300 | 300 | 22,000 | 277.78 |
1985-05-21 | 318 | 318 | 307 | 307 | 18,000 | 284.26 |
1985-05-18 | 302 | 302 | 302 | 302 | 36,000 | 279.63 |
1985-05-17 | 320 | 320 | 300 | 300 | 12,000 | 277.78 |
1985-05-16 | 300 | 300 | 300 | 300 | 3,000 | 277.78 |
1985-05-15 | 310 | 315 | 305 | 305 | 15,000 | 282.41 |
1985-05-14 | 310 | 310 | 310 | 310 | 3,000 | 287.04 |
1985-05-13 | 317 | 320 | 315 | 315 | 9,000 | 291.67 |
1985-05-10 | 318 | 318 | 318 | 318 | 5,000 | 294.44 |
1985-05-09 | 330 | 333 | 330 | 333 | 7,000 | 308.33 |
1985-05-08 | 335 | 335 | 330 | 330 | 10,000 | 305.56 |
1985-05-07 | 340 | 340 | 340 | 340 | 1,000 | 314.82 |
1985-05-04 | 345 | 345 | 338 | 340 | 14,000 | 314.82 |
1985-05-02 | 339 | 340 | 338 | 340 | 3,000 | 314.82 |
1985-05-01 | 347 | 347 | 339 | 343 | 23,000 | 317.59 |
1985-04-30 | 350 | 353 | 342 | 342 | 43,000 | 316.67 |
1985-04-27 | 363 | 363 | 352 | 358 | 61,000 | 331.48 |
1985-04-26 | 335 | 364 | 331 | 360 | 126,000 | 333.33 |
1985-04-25 | 332 | 337 | 327 | 330 | 117,000 | 305.56 |
1985-04-24 | 322 | 336 | 322 | 331 | 27,000 | 306.48 |
1985-04-23 | 320 | 321 | 320 | 321 | 11,000 | 297.22 |
1985-04-22 | 319 | 319 | 319 | 319 | 4,000 | 295.37 |
1985-04-20 | 330 | 330 | 329 | 330 | 7,000 | 305.56 |
1985-04-19 | 336 | 336 | 328 | 329 | 41,000 | 304.63 |
1985-04-18 | 329 | 335 | 329 | 335 | 6,000 | 310.19 |
1985-04-17 | 316 | 329 | 316 | 329 | 40,000 | 304.63 |
1985-04-16 | 320 | 320 | 315 | 315 | 42,000 | 291.67 |
1985-04-15 | 325 | 325 | 318 | 318 | 42,000 | 294.44 |
1985-04-12 | 340 | 340 | 321 | 330 | 104,000 | 305.56 |
1985-04-11 | 345 | 346 | 345 | 345 | 27,000 | 319.44 |
1985-04-10 | 375 | 375 | 360 | 360 | 57,000 | 333.33 |
1985-04-09 | 365 | 381 | 341 | 381 | 152,000 | 352.78 |
1985-04-08 | 391 | 391 | 361 | 361 | 284,000 | 334.26 |
1985-04-06 | 395 | 395 | 385 | 385 | 75,000 | 356.48 |
1985-04-05 | 399 | 400 | 383 | 390 | 311,000 | 361.11 |
1985-04-04 | 395 | 395 | 380 | 394 | 285,000 | 364.82 |
1985-04-03 | 377 | 405 | 377 | 395 | 553,000 | 365.74 |
1985-04-02 | 380 | 380 | 365 | 378 | 355,000 | 350 |
1985-04-01 | 385 | 395 | 370 | 383 | 599,000 | 354.63 |
1985-03-30 | 325 | 371 | 325 | 365 | 588,000 | 337.96 |
1985-03-29 | 325 | 325 | 312 | 320 | 199,000 | 296.30 |
1985-03-28 | 303 | 335 | 303 | 330 | 172,000 | 305.56 |
1985-03-27 | 300 | 305 | 298 | 305 | 103,000 | 282.41 |
1985-03-26 | 284 | 299 | 284 | 299 | 73,000 | 276.85 |
1985-03-25 | 283 | 290 | 280 | 289 | 90,000 | 267.59 |
1985-03-23 | 283 | 285 | 282 | 283 | 13,000 | 262.04 |
1985-03-22 | 290 | 290 | 280 | 280 | 43,000 | 259.26 |
1985-03-20 | 290 | 290 | 285 | 290 | 61,000 | 268.52 |
1985-03-19 | 290 | 290 | 285 | 290 | 43,000 | 268.52 |
1985-03-18 | 282 | 288 | 282 | 288 | 79,000 | 266.67 |
1985-03-16 | 265 | 274 | 265 | 272 | 24,000 | 251.85 |
1985-03-15 | 252 | 260 | 252 | 260 | 14,000 | 240.74 |
1985-03-14 | 250 | 253 | 250 | 250 | 30,000 | 231.48 |
1985-03-13 | 250 | 250 | 250 | 250 | 34,000 | 231.48 |
1985-03-12 | 250 | 250 | 250 | 250 | 11,000 | 231.48 |
1985-03-11 | 240 | 250 | 240 | 245 | 29,000 | 226.85 |
1985-03-05 | 254 | 254 | 250 | 250 | 5,000 | 231.48 |
1985-03-01 | 255 | 255 | 255 | 255 | 14,000 | 236.11 |
1985-02-28 | 245 | 250 | 245 | 245 | 19,000 | 226.85 |
1985-02-27 | 240 | 240 | 240 | 240 | 30,000 | 222.22 |
1985-02-01 | 245 | 245 | 245 | 245 | 5,000 | 226.85 |
1985-01-31 | 245 | 245 | 245 | 245 | 4,000 | 226.85 |
1985-01-30 | 246 | 246 | 246 | 246 | 2,000 | 227.78 |
1985-01-26 | 250 | 250 | 245 | 245 | 7,000 | 226.85 |
1985-01-25 | 251 | 251 | 250 | 250 | 7,000 | 231.48 |
1985-01-23 | 254 | 254 | 250 | 250 | 16,000 | 231.48 |
1985-01-22 | 253 | 253 | 253 | 253 | 1,000 | 234.26 |
1985-01-19 | 255 | 255 | 255 | 255 | 1,000 | 236.11 |
1985-01-18 | 255 | 255 | 255 | 255 | 1,000 | 236.11 |
1985-01-17 | 252 | 252 | 250 | 250 | 7,000 | 231.48 |
1985-01-16 | 250 | 250 | 250 | 250 | 7,000 | 231.48 |
1985-01-14 | 250 | 250 | 250 | 250 | 5,000 | 231.48 |
1985-01-11 | 250 | 250 | 250 | 250 | 15,000 | 231.48 |
1985-01-09 | 255 | 255 | 255 | 255 | 22,000 | 236.11 |
1985-01-07 | 261 | 265 | 261 | 265 | 11,000 | 245.37 |
1985-01-05 | 262 | 262 | 262 | 262 | 2,000 | 242.59 |
1985-01-04 | 262 | 262 | 262 | 262 | 2,000 | 242.59 |
分割・併合履歴 : [1988-09-27]1株→1.08株