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