5809 タツタ電線(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 699 | 703 | 697 | 701 | 216,300 | 701 |
2023-12-28 | 692 | 705 | 690 | 702 | 936,000 | 702 |
2023-12-27 | 675 | 676 | 673 | 674 | 412,900 | 674 |
2023-12-26 | 671 | 674 | 671 | 674 | 224,800 | 674 |
2023-12-25 | 673 | 677 | 669 | 670 | 433,400 | 670 |
2023-12-22 | 678 | 679 | 672 | 672 | 544,500 | 672 |
2023-12-21 | 679 | 680 | 675 | 676 | 287,800 | 676 |
2023-12-20 | 680 | 681 | 677 | 679 | 352,500 | 679 |
2023-12-19 | 681 | 681 | 678 | 679 | 182,100 | 679 |
2023-12-18 | 680 | 681 | 678 | 680 | 273,000 | 680 |
2023-12-15 | 680 | 681 | 679 | 681 | 147,200 | 681 |
2023-12-14 | 679 | 682 | 677 | 681 | 148,100 | 681 |
2023-12-13 | 676 | 679 | 676 | 677 | 103,700 | 677 |
2023-12-12 | 680 | 680 | 676 | 676 | 160,100 | 676 |
2023-12-11 | 683 | 683 | 680 | 680 | 289,200 | 680 |
2023-12-08 | 683 | 685 | 681 | 681 | 197,900 | 681 |
2023-12-07 | 687 | 687 | 682 | 685 | 60,300 | 685 |
2023-12-06 | 689 | 690 | 686 | 688 | 101,700 | 688 |
2023-12-05 | 682 | 694 | 682 | 690 | 211,000 | 690 |
2023-12-04 | 684 | 685 | 682 | 682 | 140,700 | 682 |
2023-12-01 | 683 | 685 | 683 | 684 | 129,500 | 684 |
2023-11-30 | 682 | 684 | 682 | 683 | 59,700 | 683 |
2023-11-29 | 682 | 683 | 681 | 682 | 216,500 | 682 |
2023-11-28 | 683 | 685 | 682 | 683 | 299,400 | 683 |
2023-11-27 | 684 | 685 | 683 | 683 | 136,300 | 683 |
2023-11-24 | 687 | 687 | 683 | 684 | 391,700 | 684 |
2023-11-22 | 684 | 686 | 683 | 683 | 305,100 | 683 |
2023-11-21 | 685 | 685 | 681 | 681 | 195,000 | 681 |
2023-11-20 | 688 | 689 | 685 | 685 | 145,900 | 685 |
2023-11-17 | 688 | 689 | 686 | 687 | 196,200 | 687 |
2023-11-16 | 689 | 690 | 688 | 688 | 150,200 | 688 |
2023-11-15 | 689 | 690 | 688 | 688 | 155,500 | 688 |
2023-11-14 | 689 | 692 | 688 | 688 | 160,800 | 688 |
2023-11-13 | 690 | 690 | 687 | 687 | 95,300 | 687 |
2023-11-10 | 689 | 691 | 688 | 688 | 76,300 | 688 |
2023-11-09 | 690 | 691 | 688 | 688 | 116,800 | 688 |
2023-11-08 | 692 | 692 | 689 | 689 | 90,300 | 689 |
2023-11-07 | 695 | 695 | 690 | 690 | 102,900 | 690 |
2023-11-06 | 696 | 701 | 692 | 692 | 247,200 | 692 |
2023-11-02 | 692 | 694 | 690 | 694 | 102,200 | 694 |
2023-11-01 | 694 | 695 | 691 | 692 | 310,900 | 692 |
2023-10-31 | 691 | 693 | 690 | 691 | 156,800 | 691 |
2023-10-30 | 692 | 694 | 686 | 686 | 494,300 | 686 |
2023-10-27 | 696 | 696 | 691 | 693 | 200,600 | 693 |
2023-10-26 | 692 | 694 | 690 | 691 | 105,500 | 691 |
2023-10-25 | 693 | 695 | 692 | 693 | 145,200 | 693 |
2023-10-24 | 693 | 695 | 692 | 693 | 114,300 | 693 |
2023-10-23 | 694 | 697 | 693 | 693 | 82,200 | 693 |
2023-10-20 | 693 | 697 | 693 | 694 | 42,900 | 694 |
2023-10-19 | 690 | 695 | 690 | 694 | 111,300 | 694 |
2023-10-18 | 689 | 693 | 689 | 691 | 88,400 | 691 |
2023-10-17 | 693 | 693 | 689 | 689 | 231,200 | 689 |
2023-10-16 | 698 | 701 | 689 | 689 | 221,300 | 689 |
2023-10-13 | 698 | 699 | 696 | 698 | 69,000 | 698 |
2023-10-12 | 700 | 701 | 698 | 699 | 46,900 | 699 |
2023-10-11 | 703 | 704 | 700 | 700 | 197,400 | 700 |
2023-10-10 | 702 | 704 | 701 | 704 | 90,500 | 704 |
2023-10-06 | 700 | 702 | 700 | 700 | 78,800 | 700 |
2023-10-05 | 700 | 701 | 697 | 699 | 85,900 | 699 |
2023-10-04 | 701 | 702 | 696 | 699 | 300,400 | 699 |
2023-10-03 | 703 | 703 | 698 | 698 | 156,200 | 698 |
2023-10-02 | 700 | 705 | 700 | 700 | 179,300 | 700 |
2023-09-29 | 698 | 702 | 696 | 700 | 199,400 | 700 |
2023-09-28 | 698 | 700 | 695 | 697 | 247,900 | 697 |
2023-09-27 | 685 | 703 | 685 | 703 | 359,300 | 703 |
2023-09-26 | 686 | 688 | 685 | 685 | 137,200 | 685 |
2023-09-25 | 691 | 691 | 686 | 686 | 204,900 | 686 |
2023-09-22 | 694 | 694 | 691 | 691 | 278,600 | 691 |
2023-09-21 | 696 | 697 | 694 | 694 | 285,500 | 694 |
2023-09-20 | 700 | 701 | 694 | 696 | 391,800 | 696 |
2023-09-19 | 702 | 702 | 699 | 701 | 532,300 | 701 |
2023-09-15 | 704 | 705 | 702 | 702 | 316,000 | 702 |
2023-09-14 | 704 | 707 | 702 | 703 | 262,400 | 703 |
2023-09-13 | 703 | 705 | 702 | 703 | 226,700 | 703 |
2023-09-12 | 703 | 704 | 702 | 702 | 158,800 | 702 |
2023-09-11 | 703 | 704 | 702 | 702 | 175,300 | 702 |
2023-09-08 | 703 | 704 | 702 | 703 | 211,700 | 703 |
2023-09-07 | 704 | 704 | 703 | 704 | 653,800 | 704 |
2023-09-06 | 704 | 706 | 703 | 704 | 95,900 | 704 |
2023-09-05 | 707 | 707 | 703 | 705 | 289,400 | 705 |
2023-09-04 | 707 | 707 | 705 | 707 | 153,700 | 707 |
2023-09-01 | 708 | 708 | 706 | 708 | 206,900 | 708 |
2023-08-31 | 707 | 708 | 706 | 708 | 325,100 | 708 |
2023-08-30 | 708 | 709 | 705 | 706 | 249,100 | 706 |
2023-08-29 | 709 | 709 | 708 | 708 | 217,400 | 708 |
2023-08-28 | 709 | 709 | 708 | 708 | 153,100 | 708 |
2023-08-25 | 708 | 709 | 707 | 709 | 133,500 | 709 |
2023-08-24 | 709 | 710 | 708 | 708 | 47,200 | 708 |
2023-08-23 | 710 | 710 | 709 | 709 | 106,800 | 709 |
2023-08-22 | 710 | 711 | 709 | 709 | 41,200 | 709 |
2023-08-21 | 709 | 711 | 707 | 709 | 277,700 | 709 |
2023-08-18 | 710 | 710 | 709 | 709 | 99,200 | 709 |
2023-08-17 | 709 | 711 | 708 | 710 | 107,700 | 710 |
2023-08-16 | 710 | 711 | 709 | 711 | 194,600 | 711 |
2023-08-15 | 711 | 711 | 710 | 710 | 126,600 | 710 |
2023-08-14 | 711 | 712 | 710 | 710 | 88,900 | 710 |
2023-08-10 | 711 | 713 | 710 | 711 | 245,400 | 711 |
2023-08-09 | 712 | 712 | 710 | 711 | 419,200 | 711 |
2023-08-08 | 712 | 712 | 711 | 712 | 143,300 | 712 |
2023-08-07 | 713 | 713 | 712 | 712 | 43,100 | 712 |
2023-08-04 | 713 | 714 | 711 | 712 | 251,100 | 712 |
2023-08-03 | 712 | 715 | 711 | 715 | 518,800 | 715 |
2023-08-02 | 714 | 715 | 713 | 714 | 218,300 | 714 |
2023-08-01 | 715 | 715 | 714 | 715 | 169,100 | 715 |
2023-07-31 | 714 | 715 | 713 | 715 | 267,500 | 715 |
2023-07-28 | 712 | 714 | 711 | 712 | 112,500 | 712 |
2023-07-27 | 714 | 714 | 712 | 713 | 60,000 | 713 |
2023-07-26 | 713 | 714 | 712 | 713 | 95,200 | 713 |
2023-07-25 | 712 | 714 | 711 | 714 | 109,700 | 714 |
2023-07-24 | 710 | 712 | 710 | 711 | 160,400 | 711 |
2023-07-21 | 710 | 710 | 709 | 709 | 53,900 | 709 |
2023-07-20 | 710 | 710 | 709 | 709 | 36,200 | 709 |
2023-07-19 | 710 | 710 | 709 | 709 | 97,300 | 709 |
2023-07-18 | 709 | 710 | 708 | 710 | 25,500 | 710 |
2023-07-14 | 711 | 711 | 708 | 708 | 89,400 | 708 |
2023-07-13 | 708 | 710 | 707 | 708 | 88,500 | 708 |
2023-07-12 | 709 | 709 | 707 | 708 | 80,100 | 708 |
2023-07-11 | 707 | 710 | 707 | 708 | 68,300 | 708 |
2023-07-10 | 707 | 710 | 707 | 707 | 217,400 | 707 |
2023-07-07 | 706 | 707 | 705 | 706 | 142,000 | 706 |
2023-07-06 | 707 | 707 | 706 | 706 | 524,400 | 706 |
2023-07-05 | 707 | 708 | 707 | 707 | 94,800 | 707 |
2023-07-04 | 708 | 708 | 707 | 707 | 132,200 | 707 |
2023-07-03 | 711 | 711 | 707 | 708 | 288,700 | 708 |
2023-06-30 | 714 | 714 | 713 | 713 | 74,300 | 713 |
2023-06-29 | 713 | 715 | 712 | 713 | 245,300 | 713 |
2023-06-28 | 714 | 714 | 712 | 712 | 427,800 | 712 |
2023-06-27 | 714 | 714 | 713 | 713 | 51,100 | 713 |
2023-06-26 | 713 | 715 | 713 | 714 | 538,900 | 714 |
2023-06-23 | 714 | 715 | 712 | 714 | 1,270,800 | 714 |
2023-06-22 | 714 | 714 | 713 | 713 | 479,700 | 713 |
2023-06-21 | 715 | 716 | 711 | 714 | 1,359,500 | 714 |
2023-06-20 | 715 | 716 | 714 | 716 | 130,100 | 716 |
2023-06-19 | 714 | 716 | 714 | 715 | 193,400 | 715 |
2023-06-16 | 715 | 716 | 714 | 715 | 344,600 | 715 |
2023-06-15 | 714 | 716 | 714 | 715 | 321,400 | 715 |
2023-06-14 | 715 | 715 | 714 | 714 | 114,300 | 714 |
2023-06-13 | 714 | 715 | 714 | 714 | 47,300 | 714 |
2023-06-12 | 715 | 716 | 714 | 714 | 93,600 | 714 |
2023-06-09 | 714 | 716 | 714 | 714 | 452,100 | 714 |
2023-06-08 | 715 | 716 | 714 | 715 | 140,200 | 715 |
2023-06-07 | 715 | 716 | 714 | 714 | 353,900 | 714 |
2023-06-06 | 715 | 716 | 712 | 714 | 1,284,000 | 714 |
2023-06-05 | 717 | 717 | 715 | 716 | 110,400 | 716 |
2023-06-02 | 716 | 717 | 715 | 715 | 219,200 | 715 |
2023-06-01 | 716 | 717 | 716 | 716 | 247,600 | 716 |
2023-05-31 | 716 | 717 | 716 | 717 | 148,200 | 717 |
2023-05-30 | 716 | 717 | 716 | 716 | 67,200 | 716 |
2023-05-29 | 716 | 717 | 716 | 716 | 130,100 | 716 |
2023-05-26 | 716 | 717 | 716 | 716 | 121,200 | 716 |
2023-05-25 | 716 | 717 | 716 | 716 | 84,100 | 716 |
2023-05-24 | 716 | 717 | 716 | 716 | 102,300 | 716 |
2023-05-23 | 717 | 717 | 716 | 716 | 70,500 | 716 |
2023-05-22 | 716 | 717 | 715 | 717 | 170,700 | 717 |
2023-05-19 | 716 | 716 | 715 | 715 | 240,400 | 715 |
2023-05-18 | 716 | 717 | 715 | 715 | 93,900 | 715 |
2023-05-17 | 716 | 717 | 715 | 716 | 401,600 | 716 |
2023-05-16 | 716 | 716 | 715 | 715 | 114,600 | 715 |
2023-05-15 | 716 | 716 | 715 | 715 | 77,300 | 715 |
2023-05-12 | 715 | 716 | 715 | 715 | 113,000 | 715 |
2023-05-11 | 716 | 717 | 715 | 715 | 72,800 | 715 |
2023-05-10 | 715 | 716 | 715 | 715 | 153,500 | 715 |
2023-05-09 | 715 | 716 | 714 | 716 | 84,100 | 716 |
2023-05-08 | 714 | 716 | 714 | 715 | 103,500 | 715 |
2023-05-02 | 715 | 715 | 714 | 715 | 92,000 | 715 |
2023-05-01 | 715 | 715 | 714 | 715 | 53,900 | 715 |
2023-04-28 | 714 | 715 | 713 | 715 | 152,400 | 715 |
2023-04-27 | 713 | 714 | 713 | 713 | 41,000 | 713 |
2023-04-26 | 713 | 714 | 713 | 713 | 22,700 | 713 |
2023-04-25 | 714 | 715 | 713 | 714 | 232,600 | 714 |
2023-04-24 | 714 | 715 | 713 | 715 | 74,400 | 715 |
2023-04-21 | 713 | 715 | 712 | 714 | 294,400 | 714 |
2023-04-20 | 712 | 713 | 712 | 712 | 55,400 | 712 |
2023-04-19 | 713 | 713 | 712 | 712 | 86,700 | 712 |
2023-04-18 | 712 | 713 | 712 | 712 | 75,100 | 712 |
2023-04-17 | 712 | 713 | 712 | 712 | 99,600 | 712 |
2023-04-14 | 712 | 713 | 711 | 712 | 299,000 | 712 |
2023-04-13 | 711 | 712 | 711 | 711 | 49,100 | 711 |
2023-04-12 | 712 | 712 | 711 | 711 | 78,000 | 711 |
2023-04-11 | 712 | 712 | 711 | 711 | 103,800 | 711 |
2023-04-10 | 711 | 712 | 711 | 711 | 34,700 | 711 |
2023-04-07 | 711 | 712 | 711 | 711 | 89,300 | 711 |
2023-04-06 | 711 | 712 | 711 | 711 | 186,700 | 711 |
2023-04-05 | 712 | 712 | 711 | 711 | 81,800 | 711 |
2023-04-04 | 711 | 712 | 711 | 712 | 81,600 | 712 |
2023-04-03 | 711 | 712 | 710 | 712 | 238,400 | 712 |
2023-03-31 | 711 | 711 | 709 | 711 | 198,400 | 711 |
2023-03-30 | 710 | 713 | 710 | 711 | 375,700 | 711 |
2023-03-29 | 710 | 710 | 708 | 710 | 193,000 | 710 |
2023-03-28 | 710 | 710 | 708 | 710 | 45,300 | 710 |
2023-03-27 | 711 | 711 | 708 | 710 | 301,200 | 710 |
2023-03-24 | 710 | 711 | 708 | 709 | 737,700 | 709 |
2023-03-23 | 709 | 711 | 709 | 710 | 101,600 | 710 |
2023-03-22 | 711 | 711 | 709 | 709 | 144,300 | 709 |
2023-03-20 | 709 | 710 | 709 | 709 | 103,700 | 709 |
2023-03-17 | 710 | 710 | 709 | 710 | 137,100 | 710 |
2023-03-16 | 710 | 710 | 708 | 709 | 246,500 | 709 |
2023-03-15 | 712 | 712 | 710 | 710 | 162,000 | 710 |
2023-03-14 | 711 | 712 | 710 | 710 | 162,200 | 710 |
2023-03-13 | 711 | 713 | 710 | 712 | 341,000 | 712 |
2023-03-10 | 711 | 712 | 711 | 711 | 179,900 | 711 |
2023-03-09 | 712 | 712 | 711 | 712 | 93,800 | 712 |
2023-03-08 | 712 | 713 | 711 | 712 | 79,800 | 712 |
2023-03-07 | 712 | 713 | 711 | 712 | 103,400 | 712 |
2023-03-06 | 712 | 713 | 711 | 711 | 161,200 | 711 |
2023-03-03 | 713 | 714 | 711 | 712 | 236,800 | 712 |
2023-03-02 | 713 | 713 | 711 | 711 | 46,700 | 711 |
2023-03-01 | 712 | 713 | 711 | 712 | 44,800 | 712 |
2023-02-28 | 712 | 713 | 711 | 712 | 92,900 | 712 |
2023-02-27 | 712 | 713 | 711 | 712 | 260,100 | 712 |
2023-02-24 | 711 | 712 | 711 | 712 | 181,500 | 712 |
2023-02-22 | 711 | 712 | 711 | 711 | 166,000 | 711 |
2023-02-21 | 712 | 712 | 711 | 711 | 68,700 | 711 |
2023-02-20 | 711 | 712 | 711 | 711 | 257,200 | 711 |
2023-02-17 | 711 | 712 | 711 | 711 | 106,900 | 711 |
2023-02-16 | 711 | 712 | 711 | 711 | 108,700 | 711 |
2023-02-15 | 711 | 712 | 710 | 710 | 179,100 | 710 |
2023-02-14 | 711 | 712 | 710 | 710 | 179,100 | 710 |
2023-02-13 | 710 | 711 | 710 | 710 | 283,500 | 710 |
2023-02-10 | 710 | 712 | 710 | 710 | 154,800 | 710 |
2023-02-09 | 711 | 712 | 709 | 710 | 503,400 | 710 |
2023-02-08 | 712 | 712 | 711 | 711 | 182,200 | 711 |
2023-02-07 | 712 | 714 | 711 | 711 | 317,000 | 711 |
2023-02-06 | 712 | 714 | 711 | 711 | 350,200 | 711 |
2023-02-03 | 714 | 714 | 711 | 711 | 885,400 | 711 |
2023-02-02 | 714 | 715 | 713 | 714 | 153,900 | 714 |
2023-02-01 | 713 | 715 | 713 | 715 | 325,500 | 715 |
2023-01-31 | 714 | 714 | 713 | 713 | 78,500 | 713 |
2023-01-30 | 713 | 714 | 713 | 714 | 78,600 | 714 |
2023-01-27 | 713 | 714 | 713 | 713 | 114,500 | 713 |
2023-01-26 | 714 | 714 | 713 | 714 | 184,900 | 714 |
2023-01-25 | 713 | 714 | 713 | 713 | 134,200 | 713 |
2023-01-24 | 714 | 714 | 713 | 714 | 430,700 | 714 |
2023-01-23 | 714 | 714 | 713 | 714 | 264,100 | 714 |
2023-01-20 | 713 | 714 | 713 | 713 | 162,400 | 713 |
2023-01-19 | 714 | 715 | 713 | 714 | 155,100 | 714 |
2023-01-18 | 713 | 715 | 712 | 714 | 632,900 | 714 |
2023-01-17 | 715 | 715 | 714 | 714 | 190,400 | 714 |
2023-01-16 | 715 | 716 | 715 | 715 | 340,200 | 715 |
2023-01-13 | 715 | 717 | 715 | 715 | 440,200 | 715 |
2023-01-12 | 716 | 717 | 715 | 715 | 319,500 | 715 |
2023-01-11 | 713 | 717 | 713 | 717 | 1,013,600 | 717 |
2023-01-10 | 711 | 714 | 711 | 714 | 956,700 | 714 |
2023-01-06 | 710 | 712 | 710 | 711 | 519,600 | 711 |
2023-01-05 | 710 | 711 | 710 | 711 | 830,300 | 711 |
2023-01-04 | 710 | 711 | 710 | 711 | 739,300 | 711 |
分割・併合履歴 : [1988-09-27]1株→1.08株