5809 タツタ電線(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 777 | 779 | 777 | 777 | 210,300 | 777 |
| 2024-10-22 | 777 | 779 | 777 | 777 | 454,700 | 777 |
| 2024-10-21 | 777 | 777 | 777 | 777 | 20,600 | 777 |
| 2024-10-18 | 778 | 778 | 777 | 777 | 44,500 | 777 |
| 2024-10-17 | 777 | 778 | 777 | 777 | 23,700 | 777 |
| 2024-10-16 | 777 | 778 | 777 | 777 | 19,700 | 777 |
| 2024-10-15 | 777 | 778 | 777 | 777 | 26,300 | 777 |
| 2024-10-11 | 778 | 778 | 777 | 777 | 25,300 | 777 |
| 2024-10-10 | 777 | 777 | 777 | 777 | 26,300 | 777 |
| 2024-10-09 | 777 | 778 | 777 | 777 | 65,800 | 777 |
| 2024-10-08 | 777 | 778 | 777 | 777 | 20,600 | 777 |
| 2024-10-07 | 778 | 778 | 777 | 777 | 29,200 | 777 |
| 2024-10-04 | 777 | 777 | 777 | 777 | 52,500 | 777 |
| 2024-10-03 | 777 | 778 | 777 | 777 | 53,900 | 777 |
| 2024-10-02 | 777 | 777 | 777 | 777 | 60,100 | 777 |
| 2024-10-01 | 777 | 778 | 777 | 777 | 85,900 | 777 |
| 2024-09-30 | 777 | 778 | 777 | 777 | 196,800 | 777 |
| 2024-09-27 | 778 | 778 | 777 | 777 | 1,701,600 | 777 |
| 2024-09-26 | 777 | 778 | 777 | 778 | 87,800 | 778 |
| 2024-09-25 | 777 | 778 | 777 | 777 | 96,700 | 777 |
| 2024-09-24 | 778 | 778 | 777 | 777 | 55,300 | 777 |
| 2024-09-20 | 777 | 778 | 777 | 777 | 188,900 | 777 |
| 2024-09-19 | 778 | 778 | 777 | 777 | 49,900 | 777 |
| 2024-09-18 | 778 | 778 | 777 | 777 | 97,000 | 777 |
| 2024-09-17 | 777 | 778 | 777 | 778 | 41,000 | 778 |
| 2024-09-13 | 777 | 778 | 777 | 777 | 105,400 | 777 |
| 2024-09-12 | 778 | 778 | 777 | 777 | 25,700 | 777 |
| 2024-09-11 | 777 | 778 | 777 | 777 | 59,700 | 777 |
| 2024-09-10 | 778 | 778 | 777 | 777 | 21,500 | 777 |
| 2024-09-09 | 777 | 778 | 777 | 777 | 73,600 | 777 |
| 2024-09-06 | 777 | 778 | 777 | 777 | 27,300 | 777 |
| 2024-09-05 | 778 | 778 | 777 | 778 | 157,900 | 778 |
| 2024-09-04 | 777 | 778 | 777 | 777 | 50,100 | 777 |
| 2024-09-03 | 777 | 778 | 777 | 777 | 59,500 | 777 |
| 2024-09-02 | 778 | 778 | 777 | 777 | 92,900 | 777 |
| 2024-08-30 | 777 | 778 | 777 | 777 | 70,200 | 777 |
| 2024-08-29 | 778 | 778 | 777 | 777 | 83,900 | 777 |
| 2024-08-28 | 778 | 778 | 777 | 777 | 158,300 | 777 |
| 2024-08-27 | 777 | 778 | 777 | 777 | 385,300 | 777 |
| 2024-08-26 | 778 | 778 | 777 | 777 | 41,700 | 777 |
| 2024-08-23 | 778 | 779 | 777 | 777 | 1,134,300 | 777 |
| 2024-08-22 | 778 | 778 | 777 | 777 | 237,500 | 777 |
| 2024-08-21 | 778 | 780 | 777 | 777 | 421,500 | 777 |
| 2024-08-20 | 778 | 779 | 777 | 777 | 274,800 | 777 |
| 2024-08-19 | 778 | 779 | 776 | 777 | 504,500 | 777 |
| 2024-08-16 | 778 | 779 | 777 | 778 | 186,400 | 778 |
| 2024-08-15 | 779 | 780 | 779 | 779 | 181,300 | 779 |
| 2024-08-14 | 780 | 780 | 779 | 779 | 329,000 | 779 |
| 2024-08-13 | 778 | 782 | 778 | 779 | 923,100 | 779 |
| 2024-08-09 | 779 | 780 | 778 | 778 | 847,300 | 778 |
| 2024-08-08 | 779 | 781 | 779 | 779 | 556,400 | 779 |
| 2024-08-07 | 780 | 781 | 779 | 779 | 1,238,300 | 779 |
| 2024-08-06 | 779 | 780 | 778 | 779 | 1,261,300 | 779 |
| 2024-08-05 | 778 | 779 | 777 | 778 | 4,663,100 | 778 |
| 2024-08-02 | 779 | 780 | 778 | 778 | 1,045,000 | 778 |
| 2024-08-01 | 779 | 780 | 778 | 778 | 508,400 | 778 |
| 2024-07-31 | 779 | 780 | 778 | 778 | 1,145,900 | 778 |
| 2024-07-30 | 780 | 780 | 778 | 778 | 1,381,100 | 778 |
| 2024-07-29 | 781 | 782 | 778 | 779 | 4,145,600 | 779 |
| 2024-07-26 | 740 | 747 | 739 | 743 | 367,800 | 743 |
| 2024-07-25 | 738 | 741 | 735 | 737 | 594,300 | 737 |
| 2024-07-24 | 740 | 745 | 738 | 740 | 981,000 | 740 |
| 2024-07-23 | 740 | 743 | 735 | 738 | 589,700 | 738 |
| 2024-07-22 | 754 | 762 | 734 | 734 | 1,457,800 | 734 |
| 2024-07-19 | 725 | 730 | 721 | 730 | 673,500 | 730 |
| 2024-07-18 | 725 | 730 | 725 | 726 | 403,400 | 726 |
| 2024-07-17 | 721 | 730 | 721 | 727 | 841,600 | 727 |
| 2024-07-16 | 724 | 725 | 720 | 720 | 1,304,200 | 720 |
| 2024-07-12 | 728 | 733 | 723 | 727 | 518,100 | 727 |
| 2024-07-11 | 730 | 730 | 727 | 728 | 254,300 | 728 |
| 2024-07-10 | 724 | 730 | 722 | 730 | 946,200 | 730 |
| 2024-07-09 | 720 | 725 | 719 | 722 | 1,433,000 | 722 |
| 2024-07-08 | 720 | 721 | 720 | 720 | 321,300 | 720 |
| 2024-07-05 | 720 | 721 | 719 | 719 | 588,000 | 719 |
| 2024-07-04 | 721 | 721 | 719 | 720 | 1,544,700 | 720 |
| 2024-07-03 | 722 | 722 | 721 | 721 | 397,600 | 721 |
| 2024-07-02 | 721 | 723 | 721 | 721 | 775,300 | 721 |
| 2024-07-01 | 721 | 722 | 721 | 721 | 326,500 | 721 |
| 2024-06-28 | 721 | 721 | 720 | 720 | 619,700 | 720 |
| 2024-06-27 | 725 | 725 | 721 | 722 | 731,500 | 722 |
| 2024-06-26 | 728 | 728 | 725 | 726 | 478,000 | 726 |
| 2024-06-25 | 725 | 731 | 724 | 728 | 1,648,600 | 728 |
| 2024-06-24 | 725 | 727 | 722 | 724 | 1,393,200 | 724 |
| 2024-06-21 | 738 | 740 | 725 | 726 | 3,465,900 | 726 |
| 2024-06-20 | 787 | 793 | 738 | 757 | 1,223,100 | 757 |
| 2024-06-19 | 786 | 802 | 785 | 794 | 938,700 | 794 |
| 2024-06-18 | 774 | 800 | 771 | 796 | 733,900 | 796 |
| 2024-06-17 | 768 | 775 | 757 | 769 | 1,485,300 | 769 |
| 2024-06-14 | 765 | 770 | 753 | 767 | 1,629,500 | 767 |
| 2024-06-13 | 759 | 773 | 755 | 766 | 2,758,200 | 766 |
| 2024-06-12 | 718 | 750 | 718 | 747 | 3,409,800 | 747 |
| 2024-06-11 | 715 | 716 | 714 | 715 | 210,300 | 715 |
| 2024-06-10 | 715 | 716 | 714 | 715 | 98,300 | 715 |
| 2024-06-07 | 716 | 716 | 714 | 714 | 583,100 | 714 |
| 2024-06-06 | 715 | 716 | 714 | 715 | 233,300 | 715 |
| 2024-06-05 | 715 | 717 | 714 | 715 | 367,200 | 715 |
| 2024-06-04 | 716 | 717 | 715 | 716 | 389,000 | 716 |
| 2024-06-03 | 716 | 717 | 715 | 716 | 286,600 | 716 |
| 2024-05-31 | 716 | 716 | 715 | 716 | 56,300 | 716 |
| 2024-05-30 | 716 | 716 | 714 | 715 | 101,100 | 715 |
| 2024-05-29 | 716 | 716 | 715 | 715 | 33,100 | 715 |
| 2024-05-28 | 715 | 716 | 715 | 716 | 21,700 | 716 |
| 2024-05-27 | 716 | 717 | 715 | 716 | 20,700 | 716 |
| 2024-05-24 | 716 | 717 | 715 | 716 | 30,400 | 716 |
| 2024-05-23 | 716 | 717 | 715 | 717 | 66,800 | 717 |
| 2024-05-22 | 716 | 717 | 715 | 716 | 71,100 | 716 |
| 2024-05-21 | 717 | 717 | 715 | 716 | 28,800 | 716 |
| 2024-05-20 | 716 | 717 | 715 | 716 | 139,100 | 716 |
| 2024-05-17 | 717 | 717 | 715 | 716 | 239,000 | 716 |
| 2024-05-16 | 717 | 717 | 714 | 714 | 183,400 | 714 |
| 2024-05-15 | 716 | 717 | 716 | 716 | 73,500 | 716 |
| 2024-05-14 | 717 | 717 | 714 | 716 | 205,400 | 716 |
| 2024-05-13 | 717 | 717 | 715 | 716 | 101,100 | 716 |
| 2024-05-10 | 716 | 717 | 716 | 717 | 40,200 | 717 |
| 2024-05-09 | 716 | 718 | 716 | 717 | 178,200 | 717 |
| 2024-05-08 | 715 | 716 | 714 | 715 | 151,700 | 715 |
| 2024-05-07 | 714 | 716 | 710 | 715 | 168,600 | 715 |
| 2024-05-02 | 713 | 714 | 709 | 709 | 155,700 | 709 |
| 2024-05-01 | 713 | 714 | 712 | 712 | 33,500 | 712 |
| 2024-04-30 | 715 | 715 | 712 | 712 | 85,900 | 712 |
| 2024-04-26 | 716 | 716 | 714 | 715 | 67,200 | 715 |
| 2024-04-25 | 717 | 717 | 715 | 715 | 110,700 | 715 |
| 2024-04-24 | 716 | 717 | 715 | 716 | 245,500 | 716 |
| 2024-04-23 | 716 | 717 | 715 | 716 | 102,000 | 716 |
| 2024-04-22 | 718 | 718 | 716 | 717 | 260,700 | 717 |
| 2024-04-19 | 716 | 718 | 716 | 718 | 124,000 | 718 |
| 2024-04-18 | 717 | 718 | 716 | 718 | 193,900 | 718 |
| 2024-04-17 | 717 | 718 | 716 | 716 | 367,000 | 716 |
| 2024-04-16 | 717 | 718 | 717 | 717 | 140,700 | 717 |
| 2024-04-15 | 716 | 718 | 715 | 718 | 675,000 | 718 |
| 2024-04-12 | 717 | 718 | 715 | 715 | 580,300 | 715 |
| 2024-04-11 | 716 | 717 | 715 | 716 | 524,600 | 716 |
| 2024-04-10 | 717 | 717 | 715 | 716 | 305,700 | 716 |
| 2024-04-09 | 716 | 717 | 715 | 716 | 380,400 | 716 |
| 2024-04-08 | 715 | 718 | 715 | 716 | 884,300 | 716 |
| 2024-04-05 | 715 | 716 | 713 | 715 | 123,000 | 715 |
| 2024-04-04 | 712 | 717 | 712 | 715 | 536,100 | 715 |
| 2024-04-03 | 712 | 714 | 711 | 712 | 335,800 | 712 |
| 2024-04-02 | 711 | 715 | 711 | 711 | 557,100 | 711 |
| 2024-04-01 | 710 | 714 | 710 | 712 | 395,700 | 712 |
| 2024-03-29 | 700 | 713 | 699 | 710 | 1,150,400 | 710 |
| 2024-03-28 | 699 | 701 | 697 | 699 | 558,000 | 699 |
| 2024-03-27 | 700 | 702 | 698 | 701 | 446,400 | 701 |
| 2024-03-26 | 705 | 707 | 704 | 705 | 898,900 | 705 |
| 2024-03-25 | 705 | 708 | 704 | 704 | 906,800 | 704 |
| 2024-03-22 | 706 | 706 | 703 | 705 | 501,600 | 705 |
| 2024-03-21 | 705 | 706 | 704 | 704 | 277,400 | 704 |
| 2024-03-19 | 704 | 706 | 703 | 704 | 253,300 | 704 |
| 2024-03-18 | 704 | 705 | 703 | 704 | 161,700 | 704 |
| 2024-03-15 | 704 | 706 | 703 | 704 | 281,700 | 704 |
| 2024-03-14 | 699 | 705 | 699 | 704 | 194,100 | 704 |
| 2024-03-13 | 700 | 702 | 699 | 700 | 414,600 | 700 |
| 2024-03-12 | 700 | 705 | 698 | 705 | 209,700 | 705 |
| 2024-03-11 | 704 | 705 | 697 | 699 | 567,100 | 699 |
| 2024-03-08 | 698 | 708 | 698 | 708 | 447,100 | 708 |
| 2024-03-07 | 700 | 700 | 698 | 698 | 165,300 | 698 |
| 2024-03-06 | 700 | 700 | 699 | 700 | 323,300 | 700 |
| 2024-03-05 | 700 | 701 | 698 | 700 | 158,100 | 700 |
| 2024-03-04 | 697 | 702 | 696 | 702 | 268,300 | 702 |
| 2024-03-01 | 696 | 698 | 693 | 698 | 112,600 | 698 |
| 2024-02-29 | 697 | 699 | 696 | 698 | 68,900 | 698 |
| 2024-02-28 | 696 | 699 | 694 | 698 | 329,400 | 698 |
| 2024-02-27 | 692 | 699 | 692 | 697 | 245,400 | 697 |
| 2024-02-26 | 693 | 696 | 693 | 693 | 54,400 | 693 |
| 2024-02-22 | 695 | 696 | 691 | 692 | 217,100 | 692 |
| 2024-02-21 | 696 | 697 | 694 | 695 | 113,600 | 695 |
| 2024-02-20 | 692 | 696 | 692 | 695 | 65,000 | 695 |
| 2024-02-19 | 693 | 693 | 691 | 692 | 67,100 | 692 |
| 2024-02-16 | 690 | 694 | 690 | 692 | 259,700 | 692 |
| 2024-02-15 | 689 | 691 | 688 | 689 | 353,600 | 689 |
| 2024-02-14 | 689 | 691 | 688 | 689 | 189,100 | 689 |
| 2024-02-13 | 689 | 693 | 689 | 691 | 145,500 | 691 |
| 2024-02-09 | 691 | 691 | 688 | 690 | 560,600 | 690 |
| 2024-02-08 | 687 | 695 | 686 | 692 | 417,500 | 692 |
| 2024-02-07 | 687 | 690 | 687 | 688 | 323,400 | 688 |
| 2024-02-06 | 691 | 692 | 688 | 688 | 426,500 | 688 |
| 2024-02-05 | 693 | 694 | 691 | 691 | 308,100 | 691 |
| 2024-02-02 | 694 | 695 | 691 | 692 | 313,400 | 692 |
| 2024-02-01 | 696 | 698 | 693 | 695 | 578,800 | 695 |
| 2024-01-31 | 699 | 701 | 697 | 700 | 492,600 | 700 |
| 2024-01-30 | 699 | 699 | 697 | 697 | 193,800 | 697 |
| 2024-01-29 | 697 | 700 | 696 | 698 | 233,400 | 698 |
| 2024-01-26 | 696 | 697 | 694 | 695 | 170,400 | 695 |
| 2024-01-25 | 695 | 698 | 695 | 695 | 74,400 | 695 |
| 2024-01-24 | 695 | 696 | 694 | 694 | 177,700 | 694 |
| 2024-01-23 | 697 | 698 | 696 | 696 | 119,700 | 696 |
| 2024-01-22 | 698 | 699 | 697 | 697 | 65,100 | 697 |
| 2024-01-19 | 699 | 700 | 697 | 697 | 162,500 | 697 |
| 2024-01-18 | 698 | 700 | 698 | 698 | 66,000 | 698 |
| 2024-01-17 | 699 | 700 | 695 | 697 | 262,200 | 697 |
| 2024-01-16 | 700 | 702 | 699 | 699 | 401,600 | 699 |
| 2024-01-15 | 701 | 703 | 700 | 701 | 169,900 | 701 |
| 2024-01-12 | 704 | 705 | 703 | 703 | 139,700 | 703 |
| 2024-01-11 | 700 | 704 | 698 | 703 | 476,800 | 703 |
| 2024-01-10 | 697 | 698 | 696 | 697 | 174,700 | 697 |
| 2024-01-09 | 696 | 698 | 694 | 696 | 434,700 | 696 |
| 2024-01-05 | 697 | 697 | 694 | 694 | 231,200 | 694 |
| 2024-01-04 | 699 | 699 | 695 | 695 | 372,000 | 695 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
