5809 タツタ電線(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-08-08	460	463	458	463	110,300	463
2022-08-05	457	459	455	459	116,500	459
2022-08-04	452	457	451	457	162,800	457
2022-08-03	455	456	451	451	230,400	451
2022-08-02	458	458	454	454	217,800	454
2022-08-01	462	462	457	460	222,200	460
2022-07-29	462	462	458	458	239,800	458
2022-07-28	462	465	457	461	781,400	461
2022-07-27	471	475	468	472	254,900	472
2022-07-26	470	473	468	472	157,300	472
2022-07-25	471	473	467	470	140,900	470
2022-07-22	475	475	470	471	102,100	471
2022-07-21	469	475	467	475	113,600	475
2022-07-20	464	469	464	469	219,000	469
2022-07-19	457	461	457	459	131,600	459
2022-07-15	466	466	460	464	93,100	464
2022-07-14	462	465	459	465	101,900	465
2022-07-13	459	463	457	463	147,800	463
2022-07-12	461	461	455	456	174,100	456
2022-07-11	464	464	460	462	121,300	462
2022-07-08	460	464	458	459	231,600	459
2022-07-07	457	460	454	459	107,500	459
2022-07-06	456	458	453	456	109,600	456
2022-07-05	461	462	458	459	74,400	459
2022-07-04	460	461	455	460	155,500	460
2022-07-01	460	465	453	458	292,100	458
2022-06-30	466	468	458	459	235,100	459
2022-06-29	468	470	462	468	307,200	468
2022-06-28	467	472	467	472	252,500	472
2022-06-27	467	468	463	467	156,900	467
2022-06-24	460	463	457	463	190,200	463
2022-06-23	459	463	455	461	184,300	461
2022-06-22	466	466	457	461	198,700	461
2022-06-21	462	465	461	463	118,200	463
2022-06-20	468	470	454	457	224,800	457
2022-06-17	466	468	460	464	219,800	464
2022-06-16	482	483	473	476	138,900	476
2022-06-15	481	485	473	474	150,400	474
2022-06-14	480	483	475	479	179,200	479
2022-06-13	489	491	484	485	162,400	485
2022-06-10	503	505	495	499	239,600	499
2022-06-09	500	506	497	505	173,800	505
2022-06-08	507	508	498	499	315,800	499
2022-06-07	493	500	491	499	343,900	499
2022-06-06	489	492	486	489	144,700	489
2022-06-03	487	492	485	489	274,100	489
2022-06-02	477	485	476	484	318,700	484
2022-06-01	472	478	470	478	136,600	478
2022-05-31	478	478	471	471	139,100	471
2022-05-30	473	477	470	477	214,800	477
2022-05-27	470	470	465	468	120,500	468
2022-05-26	468	473	466	466	119,600	466
2022-05-25	475	475	468	468	95,800	468
2022-05-24	471	474	469	473	103,900	473
2022-05-23	475	477	470	470	99,000	470
2022-05-20	469	473	466	471	117,500	471
2022-05-19	465	470	460	469	175,000	469
2022-05-18	467	472	465	469	187,700	469
2022-05-17	464	470	461	467	479,300	467
2022-05-16	470	470	455	460	194,500	460
2022-05-13	456	466	455	465	164,300	465
2022-05-12	452	458	450	455	177,000	455
2022-05-11	455	460	455	458	77,700	458
2022-05-10	463	463	456	459	106,500	459
2022-05-09	466	470	464	465	107,100	465
2022-05-06	465	471	463	471	118,000	471
2022-05-02	459	465	458	463	127,500	463
2022-04-28	455	464	454	463	125,000	463
2022-04-27	450	454	447	452	232,000	452
2022-04-26	462	462	456	457	71,300	457
2022-04-25	456	461	454	458	231,400	458
2022-04-22	470	470	460	463	203,700	463
2022-04-21	478	478	468	472	448,000	472
2022-04-20	459	465	458	464	151,500	464
2022-04-19	455	461	450	458	240,500	458
2022-04-18	456	456	443	454	343,700	454
2022-04-15	455	456	453	453	71,600	453
2022-04-14	453	457	452	455	64,700	455
2022-04-13	445	452	445	450	217,600	450
2022-04-12	449	450	446	446	93,800	446
2022-04-11	455	456	446	450	144,800	450
2022-04-08	454	458	450	455	139,800	455
2022-04-07	459	459	450	450	221,800	450
2022-04-06	472	472	462	462	125,300	462
2022-04-05	474	476	471	473	111,600	473
2022-04-04	468	472	467	471	69,800	471
2022-04-01	461	473	458	472	158,100	472
2022-03-31	469	472	462	462	215,700	462
2022-03-30	480	481	468	474	188,500	474
2022-03-29	480	487	479	487	136,300	487
2022-03-28	482	486	478	480	217,800	480
2022-03-25	484	485	478	480	195,000	480
2022-03-24	472	482	472	482	137,300	482
2022-03-23	481	483	477	480	218,600	480
2022-03-22	477	480	473	476	176,300	476
2022-03-18	473	479	473	475	108,100	475
2022-03-17	470	473	465	472	150,300	472
2022-03-16	466	466	460	461	121,200	461
2022-03-15	465	465	459	463	111,100	463
2022-03-14	458	464	454	460	114,500	460
2022-03-11	453	459	451	455	139,000	455
2022-03-10	459	463	453	461	236,700	461
2022-03-09	444	448	440	441	215,300	441
2022-03-08	457	457	441	444	340,700	444
2022-03-07	471	471	460	463	308,700	463
2022-03-04	490	490	475	478	374,800	478
2022-03-03	469	484	465	483	739,300	483
2022-03-02	466	467	455	455	348,100	455
2022-03-01	456	461	455	457	170,000	457
2022-02-28	452	456	448	455	127,600	455
2022-02-25	445	451	441	451	136,100	451
2022-02-24	445	447	440	444	297,100	444
2022-02-22	447	450	445	448	184,200	448
2022-02-21	452	452	447	451	193,200	451
2022-02-18	455	457	453	454	169,800	454
2022-02-17	463	464	459	460	85,600	460
2022-02-16	463	465	459	462	144,600	462
2022-02-15	458	461	455	460	164,500	460
2022-02-14	457	461	455	458	243,400	458
2022-02-10	458	465	458	465	166,100	465
2022-02-09	457	462	455	462	146,800	462
2022-02-08	460	462	456	456	150,300	456
2022-02-07	453	454	450	451	145,700	451
2022-02-04	451	459	447	455	190,800	455
2022-02-03	454	456	451	452	157,400	452
2022-02-02	452	460	451	459	122,900	459
2022-02-01	461	466	451	451	177,600	451
2022-01-31	450	459	445	455	381,100	455
2022-01-28	455	459	444	450	394,600	450
2022-01-27	480	480	460	460	203,400	460
2022-01-26	484	485	473	475	121,800	475
2022-01-25	485	485	474	478	116,200	478
2022-01-24	473	484	473	484	54,800	484
2022-01-21	475	477	471	477	99,900	477
2022-01-20	473	482	472	476	153,100	476
2022-01-19	490	493	473	475	272,500	475
2022-01-18	499	501	493	493	166,100	493
2022-01-17	500	501	494	494	105,200	494
2022-01-14	498	498	493	496	151,800	496
2022-01-13	497	500	496	497	96,500	497
2022-01-12	490	497	490	495	130,600	495
2022-01-11	486	489	484	486	74,300	486
2022-01-07	488	493	484	485	106,500	485
2022-01-06	495	495	486	488	120,500	488
2022-01-05	494	502	494	496	262,600	496
2022-01-04	488	494	486	488	367,000	488

分割・併合履歴： [1988-09-27]1株→1.08株