5809 タツタ電線(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-03467469463469220,700469
2021-12-02465472463468160,700468
2021-12-01455468451465297,600465
2021-11-304554624504611,529,500461
2021-11-29450463450455383,100455
2021-11-26461464450458428,600458
2021-11-25474475469469242,800469
2021-11-24480481469471200,100471
2021-11-2247747947347893,000478
2021-11-19476483475482161,800482
2021-11-18480481474479252,100479
2021-11-17490491483483143,700483
2021-11-16491492487489153,100489
2021-11-15491492482486168,100486
2021-11-12492498488488211,100488
2021-11-1148749248748977,400489
2021-11-10492495488488142,300488
2021-11-09502504492492274,300492
2021-11-0850550650250480,300504
2021-11-05510510502504178,900504
2021-11-04504520502520328,400520
2021-11-02509509501502217,800502
2021-11-01518519510513138,200513
2021-10-29514514503512140,600512
2021-10-28511511503510205,400510
2021-10-27527528510510403,900510
2021-10-2653853953453475,800534
2021-10-2552953452753482,600534
2021-10-22526533524530119,000530
2021-10-2153553753053084,700530
2021-10-2054654753653679,600536
2021-10-1954254553954369,100543
2021-10-18542543539543109,000543
2021-10-15529538527537183,900537
2021-10-14526526519526134,200526
2021-10-1352852852352378,500523
2021-10-12528529524528100,300528
2021-10-11532534528531111,600531
2021-10-08529536526532125,900532
2021-10-07535535524525102,400525
2021-10-06523538522529232,000529
2021-10-05519522513520225,200520
2021-10-04531533520525153,300525
2021-10-01535536526526217,400526
2021-09-30542542536537116,700537
2021-09-29543544536541214,600541
2021-09-28551557544555209,500555
2021-09-27550553547548138,800548
2021-09-24550553545550178,600550
2021-09-22544548541546160,400546
2021-09-21548550543543214,600543
2021-09-17556561553560201,000560
2021-09-16561564554556157,400556
2021-09-15563564555561184,100561
2021-09-14558568557567190,000567
2021-09-13554558550557141,500557
2021-09-10545554544554210,300554
2021-09-09539548538545214,900545
2021-09-08545545537539343,800539
2021-09-07551554544548235,200548
2021-09-06546548542547199,300547
2021-09-03535544534541216,400541
2021-09-02535537532533112,900533
2021-09-01531533527532108,000532
2021-08-31523531523529170,900529
2021-08-30520526520526152,100526
2021-08-2751551751351662,400516
2021-08-2651851851351680,400516
2021-08-25515521515518150,400518
2021-08-24508517508513134,300513
2021-08-23504511504506157,900506
2021-08-20510514503505191,800505
2021-08-19517519511511153,200511
2021-08-18520524515521223,900521
2021-08-17530532523523247,800523
2021-08-16535536527528210,600528
2021-08-13545545535535185,500535
2021-08-1255255254254390,100543
2021-08-11544550542544151,500544
2021-08-10537546536542244,200542
2021-08-06530536528534252,300534
2021-08-05542547535535170,500535
2021-08-04545546541545163,700545
2021-08-03549553545548264,800548
2021-08-02544551543547334,900547
2021-07-30542546537537308,900537
2021-07-29534541532539555,600539
2021-07-285335445275371,625,600537
2021-07-27580595576591404,000591
2021-07-26573581570575225,900575
2021-07-21569569562564169,400564
2021-07-20560570560565190,200565
2021-07-19560568560566164,600566
2021-07-16562566560562123,400562
2021-07-15573573562562131,200562
2021-07-14576581570574270,600574
2021-07-13558576558576247,500576
2021-07-12554561551557217,100557
2021-07-09545554535551340,000551
2021-07-08552555550550132,400550
2021-07-07553557550554121,600554
2021-07-06550557550551103,900551
2021-07-0555955955055087,900550
2021-07-02553558550556108,000556
2021-07-0155255454955091,200550
2021-06-30562564551551110,700551
2021-06-2955956055455690,500556
2021-06-2856356556056169,600561
2021-06-2556356355856064,700560
2021-06-24553560548560114,100560
2021-06-2356056055355647,600556
2021-06-22558561554555127,400555
2021-06-21547547538542196,100542
2021-06-18561561553553137,000553
2021-06-17561563556560188,500560
2021-06-16565568561566116,500566
2021-06-15563568561565143,200565
2021-06-14573575564565210,000565
2021-06-11570587567577295,400577
2021-06-1057357657157480,100574
2021-06-09579580573573100,000573
2021-06-0857758157758091,500580
2021-06-0758458457857983,100579
2021-06-04582584580582118,700582
2021-06-0358158457958365,000583
2021-06-0257958557558094,900580
2021-06-0157258057158096,500580
2021-05-31580580569570129,100570
2021-05-28570576564575150,200575
2021-05-27569573564564150,900564
2021-05-26572574568568127,700568
2021-05-25575577568572180,500572
2021-05-24568579568575152,600575
2021-05-21570572564565135,500565
2021-05-20558572558568143,600568
2021-05-19560568556557121,600557
2021-05-18557567555563204,600563
2021-05-17573573559559213,500559
2021-05-14576579563564247,500564
2021-05-13548572532562512,800562
2021-05-12605605592598213,700598
2021-05-11612612603605150,200605
2021-05-10612619611613147,200613
2021-05-07610612606610101,000610
2021-05-06602612601604166,300604
2021-04-30596605596598174,500598
2021-04-28600603595595184,900595
2021-04-27607607600600108,600600
2021-04-26609611603604136,500604
2021-04-23610610603610111,400610
2021-04-22610615604610115,400610
2021-04-21610611599605301,100605
2021-04-2062062661861997,100619
2021-04-19626630624624114,900624
2021-04-16629629617626140,200626
2021-04-1562563262362382,200623
2021-04-14623626618626229,600626
2021-04-1362462962262393,200623
2021-04-1262962962362484,600624
2021-04-09627632624628116,500628
2021-04-08636638625627287,600627
2021-04-07632646632646168,600646
2021-04-06645645623631243,200631
2021-04-05642648639644146,000644
2021-04-02638639633638127,400638
2021-04-01636642630631269,700631
2021-03-31640640629629219,900629
2021-03-30638644630642157,800642
2021-03-29652653641647357,300647
2021-03-26644649644645149,400645
2021-03-25634642633639155,900639
2021-03-24633635622629299,300629
2021-03-23660661643643297,700643
2021-03-22666666648658321,100658
2021-03-19646663642659268,500659
2021-03-18658661649654339,500654
2021-03-17652654644653218,400653
2021-03-16645646639646308,300646
2021-03-15644648636641337,800641
2021-03-12620634620634332,500634
2021-03-11605617605617432,700617
2021-03-10618618610614241,900614
2021-03-09619620612617299,000617
2021-03-08621623611615328,000615
2021-03-05607618604617404,200617
2021-03-04628628612617341,500617
2021-03-03633635628633217,200633
2021-03-02643644627635275,600635
2021-03-01625639624638408,100638
2021-02-26631634622622309,300622
2021-02-25643644636638243,200638
2021-02-24645645631633450,400633
2021-02-22657657649651273,100651
2021-02-19655658642646399,300646
2021-02-18691691660662417,900662
2021-02-17680691676688288,000688
2021-02-16683685673681332,400681
2021-02-15685687670681434,700681
2021-02-12696696680683372,000683
2021-02-10702702686691323,500691
2021-02-09705707696701320,900701
2021-02-08693705688701308,400701
2021-02-05698701687690359,500690
2021-02-04702710692698355,600698
2021-02-03715718701701339,700701
2021-02-02693709682705372,200705
2021-02-01676694674687414,100687
2021-01-297127236766861,107,200686
2021-01-287137277037081,474,500708
2021-01-277657687227501,454,600750
2021-01-26789791772785395,000785
2021-01-25779793771789474,100789
2021-01-22778778763764443,400764
2021-01-21785789771780399,600780
2021-01-20799799772783413,100783
2021-01-19797807783785463,400785
2021-01-18777783758782588,600782
2021-01-15802804772777507,700777
2021-01-14829830792800832,800800
2021-01-13812829802828901,000828
2021-01-12760792753787695,900787
2021-01-08740765734761447,300761
2021-01-07743749733742311,800742
2021-01-06752755727731358,900731
2021-01-05719751715749310,800749
2021-01-04761761724734590,800734

分割・併合履歴 : [1988-09-27]1株→1.08株