5809 タツタ電線(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 153 | 158 | 153 | 157 | 167,000 | 157 |
2003-12-29 | 151 | 157 | 151 | 153 | 115,000 | 153 |
2003-12-26 | 146 | 151 | 146 | 151 | 87,000 | 151 |
2003-12-25 | 144 | 148 | 144 | 146 | 60,000 | 146 |
2003-12-24 | 149 | 149 | 144 | 144 | 131,000 | 144 |
2003-12-22 | 147 | 149 | 145 | 147 | 123,000 | 147 |
2003-12-19 | 148 | 151 | 147 | 150 | 127,000 | 150 |
2003-12-18 | 149 | 151 | 147 | 151 | 60,000 | 151 |
2003-12-17 | 149 | 151 | 149 | 151 | 103,000 | 151 |
2003-12-16 | 154 | 154 | 148 | 148 | 143,000 | 148 |
2003-12-15 | 154 | 155 | 152 | 155 | 75,000 | 155 |
2003-12-12 | 150 | 152 | 146 | 149 | 241,000 | 149 |
2003-12-11 | 149 | 150 | 145 | 148 | 90,000 | 148 |
2003-12-10 | 151 | 153 | 149 | 149 | 113,000 | 149 |
2003-12-09 | 156 | 156 | 152 | 155 | 129,000 | 155 |
2003-12-08 | 156 | 158 | 154 | 156 | 126,000 | 156 |
2003-12-05 | 151 | 153 | 149 | 153 | 100,000 | 153 |
2003-12-04 | 153 | 154 | 151 | 152 | 83,000 | 152 |
2003-12-03 | 150 | 153 | 149 | 152 | 98,000 | 152 |
2003-12-02 | 148 | 152 | 148 | 148 | 64,000 | 148 |
2003-12-01 | 144 | 150 | 142 | 148 | 29,000 | 148 |
2003-11-28 | 146 | 148 | 145 | 146 | 73,000 | 146 |
2003-11-27 | 145 | 146 | 143 | 145 | 92,000 | 145 |
2003-11-26 | 145 | 147 | 142 | 144 | 80,000 | 144 |
2003-11-25 | 146 | 147 | 140 | 147 | 64,000 | 147 |
2003-11-21 | 140 | 140 | 138 | 140 | 43,000 | 140 |
2003-11-20 | 137 | 140 | 137 | 140 | 123,000 | 140 |
2003-11-19 | 144 | 144 | 136 | 136 | 89,000 | 136 |
2003-11-18 | 139 | 139 | 135 | 137 | 155,000 | 137 |
2003-11-17 | 154 | 154 | 139 | 139 | 181,000 | 139 |
2003-11-14 | 159 | 163 | 159 | 159 | 85,000 | 159 |
2003-11-13 | 161 | 163 | 159 | 159 | 45,000 | 159 |
2003-11-12 | 161 | 164 | 161 | 161 | 34,000 | 161 |
2003-11-11 | 170 | 170 | 159 | 165 | 170,000 | 165 |
2003-11-10 | 168 | 169 | 166 | 166 | 36,000 | 166 |
2003-11-07 | 167 | 168 | 165 | 166 | 33,000 | 166 |
2003-11-06 | 170 | 172 | 166 | 166 | 34,000 | 166 |
2003-11-05 | 172 | 173 | 169 | 169 | 52,000 | 169 |
2003-11-04 | 170 | 173 | 170 | 173 | 109,000 | 173 |
2003-10-31 | 170 | 170 | 168 | 168 | 47,000 | 168 |
2003-10-30 | 170 | 170 | 167 | 167 | 57,000 | 167 |
2003-10-29 | 168 | 171 | 168 | 171 | 41,000 | 171 |
2003-10-28 | 168 | 171 | 167 | 167 | 42,000 | 167 |
2003-10-27 | 172 | 172 | 166 | 166 | 60,000 | 166 |
2003-10-24 | 168 | 174 | 165 | 168 | 148,000 | 168 |
2003-10-23 | 168 | 173 | 163 | 163 | 136,000 | 163 |
2003-10-22 | 173 | 174 | 170 | 173 | 88,000 | 173 |
2003-10-21 | 178 | 178 | 173 | 173 | 121,000 | 173 |
2003-10-20 | 178 | 178 | 174 | 175 | 66,000 | 175 |
2003-10-17 | 182 | 182 | 176 | 176 | 117,000 | 176 |
2003-10-16 | 177 | 182 | 174 | 182 | 326,000 | 182 |
2003-10-15 | 171 | 180 | 169 | 179 | 317,000 | 179 |
2003-10-14 | 172 | 176 | 172 | 172 | 240,000 | 172 |
2003-10-10 | 169 | 173 | 169 | 173 | 79,000 | 173 |
2003-10-09 | 175 | 175 | 170 | 172 | 175,000 | 172 |
2003-10-08 | 173 | 173 | 170 | 173 | 83,000 | 173 |
2003-10-07 | 169 | 176 | 165 | 170 | 117,000 | 170 |
2003-10-06 | 167 | 170 | 167 | 167 | 84,000 | 167 |
2003-10-03 | 166 | 171 | 165 | 167 | 94,000 | 167 |
2003-10-02 | 166 | 170 | 165 | 168 | 64,000 | 168 |
2003-10-01 | 165 | 166 | 161 | 162 | 63,000 | 162 |
2003-09-30 | 162 | 163 | 162 | 163 | 29,000 | 163 |
2003-09-29 | 164 | 164 | 160 | 161 | 58,000 | 161 |
2003-09-26 | 162 | 164 | 162 | 164 | 26,000 | 164 |
2003-09-25 | 165 | 166 | 158 | 161 | 115,000 | 161 |
2003-09-24 | 167 | 172 | 167 | 167 | 59,000 | 167 |
2003-09-22 | 173 | 173 | 170 | 172 | 82,000 | 172 |
2003-09-19 | 176 | 176 | 173 | 173 | 93,000 | 173 |
2003-09-18 | 177 | 177 | 174 | 174 | 83,000 | 174 |
2003-09-17 | 181 | 183 | 177 | 177 | 154,000 | 177 |
2003-09-16 | 180 | 182 | 177 | 180 | 250,000 | 180 |
2003-09-12 | 182 | 182 | 177 | 179 | 272,000 | 179 |
2003-09-11 | 178 | 182 | 178 | 180 | 183,000 | 180 |
2003-09-10 | 181 | 183 | 176 | 182 | 165,000 | 182 |
2003-09-09 | 179 | 185 | 179 | 181 | 763,000 | 181 |
2003-09-08 | 171 | 179 | 171 | 178 | 247,000 | 178 |
2003-09-05 | 173 | 174 | 171 | 172 | 171,000 | 172 |
2003-09-04 | 174 | 174 | 170 | 172 | 98,000 | 172 |
2003-09-03 | 174 | 176 | 171 | 172 | 167,000 | 172 |
2003-09-02 | 175 | 175 | 171 | 172 | 111,000 | 172 |
2003-09-01 | 171 | 175 | 171 | 173 | 67,000 | 173 |
2003-08-29 | 170 | 172 | 170 | 171 | 30,000 | 171 |
2003-08-28 | 174 | 174 | 170 | 170 | 51,000 | 170 |
2003-08-27 | 174 | 174 | 171 | 171 | 67,000 | 171 |
2003-08-26 | 172 | 175 | 170 | 174 | 81,000 | 174 |
2003-08-25 | 174 | 176 | 171 | 171 | 85,000 | 171 |
2003-08-22 | 176 | 176 | 173 | 174 | 54,000 | 174 |
2003-08-21 | 177 | 178 | 175 | 177 | 96,000 | 177 |
2003-08-20 | 181 | 181 | 177 | 178 | 216,000 | 178 |
2003-08-19 | 175 | 181 | 175 | 179 | 502,000 | 179 |
2003-08-18 | 169 | 175 | 168 | 175 | 203,000 | 175 |
2003-08-15 | 169 | 170 | 165 | 166 | 152,000 | 166 |
2003-08-14 | 160 | 168 | 160 | 166 | 153,000 | 166 |
2003-08-13 | 161 | 161 | 158 | 160 | 84,000 | 160 |
2003-08-12 | 159 | 161 | 157 | 158 | 68,000 | 158 |
2003-08-11 | 154 | 158 | 154 | 158 | 69,000 | 158 |
2003-08-08 | 156 | 158 | 154 | 154 | 132,000 | 154 |
2003-08-07 | 156 | 159 | 155 | 156 | 73,000 | 156 |
2003-08-06 | 155 | 157 | 155 | 156 | 57,000 | 156 |
2003-08-05 | 157 | 157 | 155 | 155 | 70,000 | 155 |
2003-08-04 | 156 | 159 | 156 | 157 | 111,000 | 157 |
2003-08-01 | 158 | 159 | 154 | 156 | 158,000 | 156 |
2003-07-31 | 159 | 161 | 158 | 158 | 148,000 | 158 |
2003-07-30 | 160 | 161 | 158 | 159 | 125,000 | 159 |
2003-07-29 | 161 | 163 | 161 | 163 | 107,000 | 163 |
2003-07-28 | 161 | 164 | 160 | 164 | 106,000 | 164 |
2003-07-25 | 164 | 164 | 151 | 163 | 192,000 | 163 |
2003-07-24 | 161 | 166 | 161 | 165 | 96,000 | 165 |
2003-07-23 | 160 | 163 | 159 | 163 | 95,000 | 163 |
2003-07-22 | 153 | 158 | 153 | 154 | 82,000 | 154 |
2003-07-18 | 149 | 160 | 149 | 157 | 104,000 | 157 |
2003-07-17 | 163 | 163 | 150 | 154 | 418,000 | 154 |
2003-07-16 | 169 | 170 | 164 | 166 | 94,000 | 166 |
2003-07-15 | 169 | 173 | 166 | 171 | 167,000 | 171 |
2003-07-14 | 170 | 170 | 166 | 167 | 72,000 | 167 |
2003-07-11 | 170 | 170 | 166 | 169 | 114,000 | 169 |
2003-07-10 | 168 | 172 | 167 | 168 | 104,000 | 168 |
2003-07-09 | 171 | 173 | 166 | 167 | 143,000 | 167 |
2003-07-08 | 181 | 181 | 172 | 174 | 206,000 | 174 |
2003-07-07 | 169 | 179 | 168 | 175 | 277,000 | 175 |
2003-07-04 | 170 | 174 | 169 | 169 | 135,000 | 169 |
2003-07-03 | 181 | 183 | 169 | 171 | 288,000 | 171 |
2003-07-02 | 181 | 184 | 180 | 181 | 361,000 | 181 |
2003-07-01 | 184 | 184 | 175 | 181 | 671,000 | 181 |
2003-06-30 | 184 | 186 | 180 | 184 | 928,000 | 184 |
2003-06-27 | 180 | 182 | 178 | 180 | 1,243,000 | 180 |
2003-06-26 | 173 | 178 | 170 | 176 | 431,000 | 176 |
2003-06-25 | 170 | 171 | 168 | 170 | 211,000 | 170 |
2003-06-24 | 169 | 169 | 165 | 168 | 111,000 | 168 |
2003-06-23 | 173 | 173 | 168 | 168 | 198,000 | 168 |
2003-06-20 | 172 | 172 | 166 | 169 | 220,000 | 169 |
2003-06-19 | 167 | 174 | 166 | 171 | 441,000 | 171 |
2003-06-18 | 167 | 170 | 164 | 164 | 201,000 | 164 |
2003-06-17 | 171 | 173 | 166 | 167 | 199,000 | 167 |
2003-06-16 | 170 | 175 | 166 | 172 | 369,000 | 172 |
2003-06-13 | 173 | 174 | 168 | 170 | 388,000 | 170 |
2003-06-12 | 175 | 177 | 170 | 174 | 251,000 | 174 |
2003-06-11 | 178 | 179 | 175 | 176 | 425,000 | 176 |
2003-06-10 | 183 | 183 | 175 | 178 | 593,000 | 178 |
2003-06-09 | 179 | 179 | 172 | 177 | 767,000 | 177 |
2003-06-06 | 170 | 185 | 170 | 179 | 4,249,000 | 179 |
2003-06-05 | 162 | 163 | 159 | 162 | 455,000 | 162 |
2003-06-04 | 157 | 161 | 157 | 160 | 227,000 | 160 |
2003-06-03 | 160 | 162 | 159 | 161 | 162,000 | 161 |
2003-06-02 | 158 | 164 | 158 | 162 | 447,000 | 162 |
2003-05-30 | 160 | 162 | 157 | 158 | 464,000 | 158 |
2003-05-29 | 146 | 159 | 145 | 159 | 328,000 | 159 |
2003-05-28 | 146 | 149 | 145 | 146 | 152,000 | 146 |
2003-05-27 | 152 | 152 | 145 | 148 | 158,000 | 148 |
2003-05-26 | 156 | 157 | 153 | 153 | 113,000 | 153 |
2003-05-23 | 157 | 159 | 153 | 155 | 229,000 | 155 |
2003-05-22 | 154 | 155 | 150 | 155 | 160,000 | 155 |
2003-05-21 | 159 | 159 | 153 | 153 | 153,000 | 153 |
2003-05-20 | 155 | 157 | 150 | 155 | 276,000 | 155 |
2003-05-19 | 150 | 155 | 148 | 154 | 195,000 | 154 |
2003-05-16 | 164 | 165 | 158 | 160 | 472,000 | 160 |
2003-05-15 | 167 | 171 | 163 | 169 | 1,036,000 | 169 |
2003-05-14 | 160 | 167 | 157 | 166 | 511,000 | 166 |
2003-05-13 | 168 | 168 | 160 | 160 | 748,000 | 160 |
2003-05-12 | 159 | 172 | 153 | 165 | 1,167,000 | 165 |
2003-05-09 | 150 | 157 | 147 | 157 | 212,000 | 157 |
2003-05-08 | 153 | 155 | 147 | 150 | 200,000 | 150 |
2003-05-07 | 156 | 158 | 152 | 153 | 328,000 | 153 |
2003-05-06 | 151 | 155 | 150 | 154 | 198,000 | 154 |
2003-05-02 | 147 | 154 | 146 | 150 | 260,000 | 150 |
2003-05-01 | 143 | 150 | 142 | 148 | 143,000 | 148 |
2003-04-30 | 137 | 145 | 137 | 143 | 175,000 | 143 |
2003-04-28 | 139 | 142 | 137 | 139 | 163,000 | 139 |
2003-04-25 | 151 | 152 | 142 | 144 | 196,000 | 144 |
2003-04-24 | 147 | 156 | 145 | 152 | 407,000 | 152 |
2003-04-23 | 156 | 156 | 140 | 142 | 505,000 | 142 |
2003-04-22 | 167 | 168 | 151 | 155 | 1,053,000 | 155 |
2003-04-21 | 145 | 169 | 145 | 165 | 2,808,000 | 165 |
2003-04-18 | 142 | 145 | 140 | 144 | 673,000 | 144 |
2003-04-17 | 145 | 147 | 142 | 144 | 738,000 | 144 |
2003-04-16 | 146 | 153 | 140 | 148 | 1,445,000 | 148 |
2003-04-15 | 140 | 147 | 138 | 147 | 1,579,000 | 147 |
2003-04-14 | 141 | 148 | 136 | 136 | 2,352,000 | 136 |
2003-04-11 | 126 | 138 | 126 | 135 | 1,358,000 | 135 |
2003-04-10 | 113 | 129 | 111 | 124 | 443,000 | 124 |
2003-04-09 | 110 | 113 | 110 | 113 | 29,000 | 113 |
2003-04-08 | 114 | 114 | 110 | 110 | 67,000 | 110 |
2003-04-07 | 112 | 114 | 110 | 114 | 57,000 | 114 |
2003-04-04 | 104 | 111 | 103 | 111 | 77,000 | 111 |
2003-04-03 | 110 | 110 | 105 | 105 | 44,000 | 105 |
2003-04-02 | 104 | 107 | 102 | 107 | 23,000 | 107 |
2003-04-01 | 103 | 104 | 100 | 103 | 42,000 | 103 |
2003-03-31 | 105 | 107 | 103 | 104 | 25,000 | 104 |
2003-03-28 | 110 | 110 | 106 | 109 | 45,000 | 109 |
2003-03-27 | 108 | 110 | 107 | 110 | 41,000 | 110 |
2003-03-26 | 104 | 108 | 104 | 108 | 30,000 | 108 |
2003-03-25 | 110 | 111 | 104 | 108 | 53,000 | 108 |
2003-03-24 | 110 | 111 | 108 | 111 | 140,000 | 111 |
2003-03-20 | 101 | 107 | 101 | 106 | 51,000 | 106 |
2003-03-19 | 99 | 100 | 98 | 100 | 68,000 | 100 |
2003-03-18 | 102 | 102 | 98 | 98 | 183,000 | 98 |
2003-03-17 | 106 | 106 | 100 | 100 | 70,000 | 100 |
2003-03-14 | 106 | 107 | 102 | 105 | 218,000 | 105 |
2003-03-13 | 104 | 109 | 104 | 109 | 28,000 | 109 |
2003-03-12 | 104 | 109 | 103 | 104 | 56,000 | 104 |
2003-03-11 | 105 | 105 | 104 | 104 | 44,000 | 104 |
2003-03-10 | 112 | 112 | 104 | 107 | 57,000 | 107 |
2003-03-07 | 118 | 118 | 108 | 108 | 87,000 | 108 |
2003-03-06 | 117 | 119 | 116 | 118 | 60,000 | 118 |
2003-03-05 | 116 | 120 | 113 | 116 | 55,000 | 116 |
2003-03-04 | 113 | 118 | 112 | 116 | 87,000 | 116 |
2003-03-03 | 110 | 113 | 110 | 112 | 48,000 | 112 |
2003-02-28 | 111 | 113 | 109 | 110 | 46,000 | 110 |
2003-02-27 | 110 | 110 | 103 | 110 | 133,000 | 110 |
2003-02-26 | 112 | 112 | 109 | 110 | 52,000 | 110 |
2003-02-25 | 114 | 114 | 110 | 111 | 55,000 | 111 |
2003-02-24 | 115 | 116 | 112 | 114 | 54,000 | 114 |
2003-02-21 | 115 | 117 | 113 | 114 | 43,000 | 114 |
2003-02-20 | 119 | 119 | 114 | 114 | 72,000 | 114 |
2003-02-19 | 124 | 124 | 119 | 119 | 13,000 | 119 |
2003-02-18 | 121 | 124 | 118 | 123 | 42,000 | 123 |
2003-02-17 | 124 | 124 | 121 | 124 | 52,000 | 124 |
2003-02-14 | 113 | 121 | 112 | 121 | 151,000 | 121 |
2003-02-13 | 114 | 115 | 112 | 113 | 70,000 | 113 |
2003-02-12 | 114 | 117 | 114 | 114 | 67,000 | 114 |
2003-02-10 | 112 | 112 | 110 | 112 | 30,000 | 112 |
2003-02-07 | 109 | 115 | 109 | 112 | 103,000 | 112 |
2003-02-06 | 109 | 111 | 109 | 109 | 40,000 | 109 |
2003-02-05 | 109 | 115 | 109 | 111 | 37,000 | 111 |
2003-02-04 | 110 | 110 | 108 | 108 | 25,000 | 108 |
2003-02-03 | 102 | 110 | 101 | 110 | 60,000 | 110 |
2003-01-31 | 102 | 103 | 101 | 101 | 35,000 | 101 |
2003-01-30 | 102 | 108 | 100 | 106 | 80,000 | 106 |
2003-01-29 | 110 | 110 | 102 | 102 | 71,000 | 102 |
2003-01-28 | 108 | 112 | 108 | 111 | 74,000 | 111 |
2003-01-27 | 110 | 112 | 110 | 111 | 28,000 | 111 |
2003-01-24 | 115 | 116 | 113 | 115 | 38,000 | 115 |
2003-01-23 | 107 | 114 | 107 | 112 | 59,000 | 112 |
2003-01-22 | 108 | 109 | 107 | 109 | 98,000 | 109 |
2003-01-21 | 108 | 108 | 102 | 107 | 117,000 | 107 |
2003-01-20 | 103 | 108 | 103 | 108 | 85,000 | 108 |
2003-01-17 | 102 | 108 | 101 | 103 | 105,000 | 103 |
2003-01-16 | 102 | 102 | 98 | 101 | 72,000 | 101 |
2003-01-15 | 96 | 104 | 95 | 102 | 124,000 | 102 |
2003-01-14 | 93 | 95 | 93 | 95 | 31,000 | 95 |
2003-01-10 | 90 | 93 | 90 | 93 | 36,000 | 93 |
2003-01-09 | 91 | 91 | 86 | 89 | 44,000 | 89 |
2003-01-08 | 94 | 94 | 92 | 92 | 7,000 | 92 |
2003-01-07 | 95 | 95 | 93 | 94 | 29,000 | 94 |
2003-01-06 | 92 | 95 | 92 | 95 | 30,000 | 95 |
分割・併合履歴 : [1988-09-27]1株→1.08株