5809 タツタ電線(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 200 | 200 | 199 | 200 | 11,000 | 185.19 |
| 1983-12-26 | 195 | 200 | 195 | 200 | 3,000 | 185.19 |
| 1983-11-17 | 195 | 195 | 195 | 195 | 1,000 | 180.56 |
| 1983-11-16 | 195 | 195 | 194 | 194 | 9,000 | 179.63 |
| 1983-11-15 | 194 | 194 | 194 | 194 | 2,000 | 179.63 |
| 1983-11-10 | 188 | 194 | 188 | 194 | 11,000 | 179.63 |
| 1983-10-18 | 195 | 195 | 195 | 195 | 3,000 | 180.56 |
| 1983-10-17 | 195 | 195 | 195 | 195 | 1,000 | 180.56 |
| 1983-10-15 | 195 | 195 | 195 | 195 | 1,000 | 180.56 |
| 1983-09-16 | 200 | 200 | 200 | 200 | 10,000 | 185.19 |
| 1983-08-24 | 200 | 200 | 200 | 200 | 9,000 | 185.19 |
| 1983-08-22 | 200 | 200 | 200 | 200 | 8,000 | 185.19 |
| 1983-08-20 | 204 | 205 | 200 | 205 | 18,000 | 189.82 |
| 1983-08-19 | 204 | 204 | 200 | 200 | 8,000 | 185.19 |
| 1983-08-18 | 205 | 205 | 205 | 205 | 4,000 | 189.82 |
| 1983-08-17 | 205 | 206 | 205 | 206 | 8,000 | 190.74 |
| 1983-08-16 | 212 | 212 | 205 | 207 | 26,000 | 191.67 |
| 1983-08-15 | 220 | 220 | 215 | 215 | 30,000 | 199.07 |
| 1983-08-12 | 207 | 220 | 205 | 220 | 55,000 | 203.70 |
| 1983-08-11 | 187 | 200 | 187 | 200 | 83,000 | 185.19 |
| 1983-08-10 | 184 | 185 | 184 | 185 | 11,000 | 171.30 |
| 1983-08-09 | 185 | 185 | 184 | 184 | 8,000 | 170.37 |
| 1983-08-08 | 185 | 185 | 180 | 180 | 9,000 | 166.67 |
| 1983-08-06 | 181 | 181 | 181 | 181 | 3,000 | 167.59 |
| 1983-07-29 | 185 | 185 | 185 | 185 | 7,000 | 171.30 |
| 1983-07-27 | 179 | 180 | 179 | 180 | 5,000 | 166.67 |
| 1983-07-26 | 175 | 175 | 175 | 175 | 12,000 | 162.04 |
| 1983-07-25 | 170 | 175 | 170 | 174 | 5,000 | 161.11 |
| 1983-07-23 | 170 | 170 | 169 | 169 | 7,000 | 156.48 |
| 1983-07-22 | 170 | 170 | 170 | 170 | 1,000 | 157.41 |
| 1983-07-20 | 165 | 165 | 165 | 165 | 8,000 | 152.78 |
| 1983-07-19 | 165 | 165 | 165 | 165 | 7,000 | 152.78 |
| 1983-07-18 | 165 | 165 | 165 | 165 | 7,000 | 152.78 |
| 1983-07-13 | 165 | 170 | 160 | 160 | 15,000 | 148.15 |
| 1983-07-12 | 162 | 165 | 162 | 165 | 3,000 | 152.78 |
| 1983-07-11 | 160 | 160 | 160 | 160 | 5,000 | 148.15 |
| 1983-07-08 | 161 | 161 | 161 | 161 | 1,000 | 149.07 |
| 1983-07-06 | 160 | 160 | 160 | 160 | 1,000 | 148.15 |
| 1983-07-04 | 158 | 160 | 158 | 160 | 3,000 | 148.15 |
| 1983-07-01 | 158 | 158 | 158 | 158 | 3,000 | 146.30 |
| 1983-06-23 | 160 | 160 | 160 | 160 | 3,000 | 148.15 |
| 1983-06-22 | 160 | 160 | 160 | 160 | 8,000 | 148.15 |
| 1983-06-21 | 160 | 160 | 160 | 160 | 2,000 | 148.15 |
| 1983-06-17 | 161 | 161 | 161 | 161 | 1,000 | 149.07 |
| 1983-06-16 | 160 | 160 | 160 | 160 | 10,000 | 148.15 |
| 1983-06-15 | 160 | 160 | 160 | 160 | 2,000 | 148.15 |
| 1983-06-14 | 160 | 160 | 160 | 160 | 8,000 | 148.15 |
| 1983-06-10 | 164 | 164 | 164 | 164 | 3,000 | 151.85 |
| 1983-06-09 | 164 | 164 | 164 | 164 | 2,000 | 151.85 |
| 1983-06-08 | 164 | 164 | 164 | 164 | 10,000 | 151.85 |
| 1983-06-07 | 160 | 160 | 160 | 160 | 3,000 | 148.15 |
| 1983-06-06 | 160 | 160 | 160 | 160 | 2,000 | 148.15 |
| 1983-06-02 | 163 | 163 | 163 | 163 | 1,000 | 150.93 |
| 1983-05-28 | 164 | 164 | 164 | 164 | 1,000 | 151.85 |
| 1983-05-27 | 167 | 167 | 167 | 167 | 2,000 | 154.63 |
| 1983-05-26 | 165 | 165 | 160 | 160 | 3,000 | 148.15 |
| 1983-05-24 | 165 | 165 | 165 | 165 | 3,000 | 152.78 |
| 1983-05-23 | 165 | 165 | 165 | 165 | 1,000 | 152.78 |
| 1983-05-17 | 165 | 165 | 165 | 165 | 3,000 | 152.78 |
| 1983-05-16 | 167 | 167 | 165 | 165 | 16,000 | 152.78 |
| 1983-05-14 | 167 | 167 | 167 | 167 | 2,000 | 154.63 |
| 1983-05-10 | 168 | 168 | 168 | 168 | 2,000 | 155.56 |
| 1983-05-07 | 167 | 167 | 167 | 167 | 5,000 | 154.63 |
| 1983-05-06 | 167 | 167 | 167 | 167 | 3,000 | 154.63 |
| 1983-05-04 | 167 | 167 | 167 | 167 | 1,000 | 154.63 |
| 1983-05-02 | 167 | 167 | 167 | 167 | 1,000 | 154.63 |
| 1983-04-27 | 166 | 166 | 166 | 166 | 1,000 | 153.70 |
| 1983-04-25 | 165 | 165 | 165 | 165 | 2,000 | 152.78 |
| 1983-04-21 | 167 | 167 | 167 | 167 | 1,000 | 154.63 |
| 1983-04-20 | 167 | 167 | 167 | 167 | 1,000 | 154.63 |
| 1983-04-19 | 167 | 167 | 167 | 167 | 5,000 | 154.63 |
| 1983-04-18 | 165 | 170 | 165 | 170 | 8,000 | 157.41 |
| 1983-04-14 | 164 | 165 | 164 | 165 | 2,000 | 152.78 |
| 1983-04-13 | 161 | 161 | 160 | 160 | 4,000 | 148.15 |
| 1983-04-12 | 160 | 160 | 160 | 160 | 1,000 | 148.15 |
| 1983-03-26 | 165 | 165 | 165 | 165 | 2,000 | 152.78 |
| 1983-03-17 | 165 | 165 | 165 | 165 | 2,000 | 152.78 |
| 1983-03-16 | 163 | 163 | 163 | 163 | 1,000 | 150.93 |
| 1983-03-14 | 165 | 165 | 165 | 165 | 1,000 | 152.78 |
| 1983-03-01 | 165 | 165 | 165 | 165 | 1,000 | 152.78 |
| 1983-02-24 | 166 | 166 | 166 | 166 | 2,000 | 153.70 |
| 1983-02-21 | 166 | 166 | 166 | 166 | 1,000 | 153.70 |
| 1983-02-16 | 165 | 165 | 165 | 165 | 15,000 | 152.78 |
| 1983-02-14 | 166 | 166 | 166 | 166 | 2,000 | 153.70 |
| 1983-02-09 | 166 | 166 | 166 | 166 | 1,000 | 153.70 |
| 1983-02-08 | 165 | 165 | 165 | 165 | 1,000 | 152.78 |
| 1983-02-07 | 170 | 170 | 170 | 170 | 5,000 | 157.41 |
| 1983-02-05 | 170 | 170 | 170 | 170 | 10,000 | 157.41 |
| 1983-02-04 | 170 | 170 | 170 | 170 | 3,000 | 157.41 |
| 1983-02-03 | 167 | 170 | 167 | 170 | 3,000 | 157.41 |
| 1983-02-02 | 167 | 167 | 165 | 165 | 4,000 | 152.78 |
| 1983-01-31 | 168 | 168 | 168 | 168 | 1,000 | 155.56 |
| 1983-01-28 | 167 | 167 | 167 | 167 | 1,000 | 154.63 |
| 1983-01-24 | 165 | 165 | 165 | 165 | 1,000 | 152.78 |
| 1983-01-20 | 163 | 163 | 163 | 163 | 4,000 | 150.93 |
| 1983-01-18 | 163 | 163 | 163 | 163 | 1,000 | 150.93 |
| 1983-01-12 | 161 | 161 | 161 | 161 | 1,000 | 149.07 |
| 1983-01-11 | 160 | 160 | 160 | 160 | 1,000 | 148.15 |
| 1983-01-10 | 165 | 165 | 165 | 165 | 2,000 | 152.78 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
