5809 タツタ電線(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-24 | 262 | 262 | 262 | 262 | 4,000 | 242.59 |
| 1984-12-22 | 263 | 263 | 262 | 262 | 16,000 | 242.59 |
| 1984-12-21 | 263 | 265 | 263 | 265 | 8,000 | 245.37 |
| 1984-12-20 | 263 | 263 | 263 | 263 | 9,000 | 243.52 |
| 1984-12-19 | 262 | 265 | 262 | 265 | 22,000 | 245.37 |
| 1984-12-18 | 268 | 268 | 263 | 263 | 11,000 | 243.52 |
| 1984-12-17 | 269 | 269 | 269 | 269 | 2,000 | 249.07 |
| 1984-12-15 | 270 | 270 | 270 | 270 | 10,000 | 250 |
| 1984-12-14 | 265 | 270 | 265 | 270 | 15,000 | 250 |
| 1984-12-13 | 266 | 270 | 266 | 270 | 32,000 | 250 |
| 1984-12-12 | 262 | 262 | 262 | 262 | 1,000 | 242.59 |
| 1984-12-11 | 261 | 264 | 261 | 261 | 14,000 | 241.67 |
| 1984-12-10 | 265 | 265 | 265 | 265 | 1,000 | 245.37 |
| 1984-12-07 | 265 | 265 | 261 | 261 | 5,000 | 241.67 |
| 1984-12-06 | 260 | 260 | 259 | 260 | 11,000 | 240.74 |
| 1984-12-05 | 275 | 275 | 265 | 265 | 56,000 | 245.37 |
| 1984-12-04 | 267 | 275 | 267 | 274 | 49,000 | 253.70 |
| 1984-12-03 | 260 | 265 | 260 | 265 | 16,000 | 245.37 |
| 1984-11-30 | 265 | 265 | 265 | 265 | 14,000 | 245.37 |
| 1984-11-29 | 260 | 260 | 260 | 260 | 3,000 | 240.74 |
| 1984-11-28 | 260 | 260 | 260 | 260 | 2,000 | 240.74 |
| 1984-11-27 | 260 | 260 | 260 | 260 | 13,000 | 240.74 |
| 1984-11-21 | 263 | 263 | 263 | 263 | 1,000 | 243.52 |
| 1984-11-20 | 269 | 269 | 265 | 265 | 11,000 | 245.37 |
| 1984-11-19 | 265 | 270 | 265 | 270 | 38,000 | 250 |
| 1984-11-17 | 264 | 264 | 264 | 264 | 18,000 | 244.44 |
| 1984-11-16 | 260 | 265 | 260 | 265 | 6,000 | 245.37 |
| 1984-11-15 | 254 | 254 | 254 | 254 | 1,000 | 235.19 |
| 1984-11-14 | 249 | 255 | 249 | 255 | 20,000 | 236.11 |
| 1984-11-13 | 251 | 251 | 251 | 251 | 6,000 | 232.41 |
| 1984-11-12 | 255 | 255 | 255 | 255 | 2,000 | 236.11 |
| 1984-11-09 | 260 | 260 | 260 | 260 | 2,000 | 240.74 |
| 1984-11-08 | 260 | 265 | 255 | 265 | 24,000 | 245.37 |
| 1984-11-07 | 260 | 265 | 260 | 260 | 14,000 | 240.74 |
| 1984-11-06 | 265 | 269 | 265 | 265 | 13,000 | 245.37 |
| 1984-11-05 | 265 | 270 | 265 | 270 | 21,000 | 250 |
| 1984-11-01 | 270 | 270 | 270 | 270 | 7,000 | 250 |
| 1984-10-31 | 260 | 270 | 260 | 270 | 32,000 | 250 |
| 1984-10-29 | 265 | 265 | 258 | 258 | 42,000 | 238.89 |
| 1984-10-27 | 272 | 275 | 261 | 266 | 61,000 | 246.30 |
| 1984-10-26 | 280 | 284 | 277 | 277 | 76,000 | 256.48 |
| 1984-10-25 | 250 | 285 | 250 | 280 | 233,000 | 259.26 |
| 1984-10-24 | 230 | 240 | 230 | 240 | 96,000 | 222.22 |
| 1984-10-23 | 222 | 230 | 222 | 230 | 13,000 | 212.96 |
| 1984-10-22 | 215 | 220 | 215 | 220 | 35,000 | 203.70 |
| 1984-10-20 | 215 | 215 | 215 | 215 | 1,000 | 199.07 |
| 1984-10-19 | 215 | 215 | 211 | 211 | 22,000 | 195.37 |
| 1984-10-18 | 212 | 215 | 211 | 215 | 14,000 | 199.07 |
| 1984-10-17 | 211 | 212 | 211 | 212 | 5,000 | 196.30 |
| 1984-10-16 | 210 | 210 | 210 | 210 | 13,000 | 194.44 |
| 1984-10-15 | 210 | 210 | 210 | 210 | 24,000 | 194.44 |
| 1984-10-12 | 205 | 205 | 205 | 205 | 4,000 | 189.82 |
| 1984-10-06 | 200 | 200 | 200 | 200 | 11,000 | 185.19 |
| 1984-10-04 | 205 | 205 | 205 | 205 | 11,000 | 189.82 |
| 1984-10-03 | 205 | 205 | 205 | 205 | 1,000 | 189.82 |
| 1984-10-02 | 200 | 200 | 200 | 200 | 3,000 | 185.19 |
| 1984-09-29 | 200 | 200 | 200 | 200 | 10,000 | 185.19 |
| 1984-09-28 | 205 | 205 | 200 | 200 | 57,000 | 185.19 |
| 1984-09-27 | 210 | 210 | 205 | 205 | 13,000 | 189.82 |
| 1984-09-25 | 207 | 207 | 207 | 207 | 5,000 | 191.67 |
| 1984-09-17 | 220 | 220 | 219 | 220 | 17,000 | 203.70 |
| 1984-09-13 | 220 | 220 | 220 | 220 | 4,000 | 203.70 |
| 1984-09-12 | 220 | 220 | 220 | 220 | 10,000 | 203.70 |
| 1984-09-06 | 220 | 220 | 220 | 220 | 2,000 | 203.70 |
| 1984-09-05 | 215 | 215 | 215 | 215 | 1,000 | 199.07 |
| 1984-09-04 | 215 | 215 | 215 | 215 | 3,000 | 199.07 |
| 1984-09-03 | 214 | 214 | 214 | 214 | 1,000 | 198.15 |
| 1984-08-27 | 205 | 205 | 205 | 205 | 1,000 | 189.82 |
| 1984-08-20 | 202 | 202 | 202 | 202 | 4,000 | 187.04 |
| 1984-08-17 | 202 | 202 | 202 | 202 | 1,000 | 187.04 |
| 1984-08-16 | 202 | 202 | 202 | 202 | 7,000 | 187.04 |
| 1984-08-14 | 200 | 200 | 200 | 200 | 3,000 | 185.19 |
| 1984-08-13 | 200 | 200 | 200 | 200 | 2,000 | 185.19 |
| 1984-08-10 | 200 | 200 | 200 | 200 | 1,000 | 185.19 |
| 1984-08-09 | 200 | 200 | 200 | 200 | 8,000 | 185.19 |
| 1984-08-08 | 200 | 200 | 200 | 200 | 2,000 | 185.19 |
| 1984-08-07 | 200 | 200 | 200 | 200 | 1,000 | 185.19 |
| 1984-08-06 | 200 | 200 | 200 | 200 | 6,000 | 185.19 |
| 1984-08-03 | 200 | 200 | 200 | 200 | 5,000 | 185.19 |
| 1984-08-01 | 200 | 200 | 200 | 200 | 2,000 | 185.19 |
| 1984-07-31 | 200 | 200 | 200 | 200 | 6,000 | 185.19 |
| 1984-07-30 | 201 | 201 | 200 | 200 | 6,000 | 185.19 |
| 1984-07-28 | 200 | 200 | 198 | 198 | 8,000 | 183.33 |
| 1984-07-27 | 208 | 208 | 208 | 208 | 5,000 | 192.59 |
| 1984-07-26 | 215 | 215 | 215 | 215 | 3,000 | 199.07 |
| 1984-07-24 | 215 | 215 | 215 | 215 | 8,000 | 199.07 |
| 1984-07-23 | 215 | 217 | 215 | 217 | 11,000 | 200.93 |
| 1984-07-20 | 216 | 216 | 215 | 215 | 17,000 | 199.07 |
| 1984-07-18 | 215 | 215 | 215 | 215 | 3,000 | 199.07 |
| 1984-07-17 | 215 | 215 | 215 | 215 | 3,000 | 199.07 |
| 1984-07-13 | 213 | 213 | 213 | 213 | 3,000 | 197.22 |
| 1984-07-12 | 220 | 220 | 213 | 213 | 13,000 | 197.22 |
| 1984-07-07 | 213 | 213 | 213 | 213 | 3,000 | 197.22 |
| 1984-07-06 | 210 | 210 | 210 | 210 | 2,000 | 194.44 |
| 1984-07-05 | 210 | 210 | 209 | 209 | 10,000 | 193.52 |
| 1984-07-04 | 210 | 210 | 210 | 210 | 1,000 | 194.44 |
| 1984-07-03 | 209 | 210 | 209 | 210 | 15,000 | 194.44 |
| 1984-07-02 | 210 | 210 | 208 | 208 | 4,000 | 192.59 |
| 1984-06-30 | 207 | 207 | 207 | 207 | 1,000 | 191.67 |
| 1984-06-29 | 207 | 210 | 207 | 210 | 22,000 | 194.44 |
| 1984-06-28 | 210 | 210 | 210 | 210 | 8,000 | 194.44 |
| 1984-06-26 | 210 | 210 | 209 | 209 | 29,000 | 193.52 |
| 1984-06-25 | 213 | 213 | 213 | 213 | 2,000 | 197.22 |
| 1984-06-23 | 213 | 213 | 213 | 213 | 6,000 | 197.22 |
| 1984-06-21 | 214 | 214 | 213 | 213 | 2,000 | 197.22 |
| 1984-06-20 | 213 | 213 | 213 | 213 | 5,000 | 197.22 |
| 1984-06-19 | 213 | 213 | 213 | 213 | 2,000 | 197.22 |
| 1984-06-18 | 218 | 218 | 218 | 218 | 4,000 | 201.85 |
| 1984-06-12 | 225 | 225 | 223 | 223 | 6,000 | 206.48 |
| 1984-05-31 | 227 | 230 | 227 | 228 | 9,000 | 211.11 |
| 1984-05-29 | 232 | 232 | 230 | 230 | 25,000 | 212.96 |
| 1984-05-28 | 234 | 234 | 234 | 234 | 2,000 | 216.67 |
| 1984-05-26 | 233 | 234 | 233 | 233 | 4,000 | 215.74 |
| 1984-05-25 | 233 | 233 | 233 | 233 | 2,000 | 215.74 |
| 1984-05-24 | 233 | 233 | 233 | 233 | 2,000 | 215.74 |
| 1984-05-23 | 233 | 233 | 233 | 233 | 3,000 | 215.74 |
| 1984-05-22 | 235 | 235 | 234 | 234 | 11,000 | 216.67 |
| 1984-05-21 | 240 | 240 | 240 | 240 | 7,000 | 222.22 |
| 1984-05-19 | 245 | 245 | 245 | 245 | 3,000 | 226.85 |
| 1984-05-17 | 240 | 240 | 240 | 240 | 8,000 | 222.22 |
| 1984-05-16 | 252 | 252 | 245 | 245 | 29,000 | 226.85 |
| 1984-05-15 | 252 | 252 | 252 | 252 | 26,000 | 233.33 |
| 1984-05-11 | 246 | 250 | 246 | 250 | 16,000 | 231.48 |
| 1984-05-10 | 247 | 247 | 247 | 247 | 15,000 | 228.70 |
| 1984-05-09 | 245 | 245 | 245 | 245 | 3,000 | 226.85 |
| 1984-05-08 | 260 | 260 | 245 | 245 | 40,000 | 226.85 |
| 1984-05-07 | 260 | 260 | 260 | 260 | 3,000 | 240.74 |
| 1984-05-04 | 254 | 260 | 254 | 260 | 11,000 | 240.74 |
| 1984-05-02 | 254 | 254 | 250 | 254 | 23,000 | 235.19 |
| 1984-05-01 | 244 | 254 | 244 | 254 | 10,000 | 235.19 |
| 1984-04-28 | 244 | 244 | 244 | 244 | 3,000 | 225.93 |
| 1984-04-27 | 243 | 245 | 243 | 244 | 13,000 | 225.93 |
| 1984-04-25 | 240 | 240 | 240 | 240 | 6,000 | 222.22 |
| 1984-04-24 | 228 | 231 | 228 | 231 | 6,000 | 213.89 |
| 1984-04-23 | 227 | 230 | 227 | 227 | 10,000 | 210.19 |
| 1984-04-21 | 225 | 225 | 225 | 225 | 6,000 | 208.33 |
| 1984-04-19 | 224 | 225 | 224 | 224 | 12,000 | 207.41 |
| 1984-04-18 | 223 | 227 | 223 | 227 | 29,000 | 210.19 |
| 1984-04-17 | 224 | 227 | 223 | 223 | 9,000 | 206.48 |
| 1984-04-13 | 223 | 223 | 223 | 223 | 14,000 | 206.48 |
| 1984-04-11 | 223 | 223 | 223 | 223 | 11,000 | 206.48 |
| 1984-04-10 | 220 | 225 | 220 | 224 | 10,000 | 207.41 |
| 1984-04-09 | 225 | 225 | 220 | 220 | 8,000 | 203.70 |
| 1984-04-07 | 225 | 225 | 221 | 221 | 13,000 | 204.63 |
| 1984-04-06 | 229 | 229 | 225 | 225 | 21,000 | 208.33 |
| 1984-04-05 | 232 | 232 | 228 | 228 | 8,000 | 211.11 |
| 1984-04-04 | 230 | 231 | 230 | 231 | 4,000 | 213.89 |
| 1984-04-03 | 228 | 230 | 228 | 230 | 34,000 | 212.96 |
| 1984-03-29 | 248 | 248 | 248 | 248 | 5,000 | 229.63 |
| 1984-03-28 | 248 | 250 | 248 | 248 | 27,000 | 229.63 |
| 1984-03-27 | 248 | 248 | 248 | 248 | 2,000 | 229.63 |
| 1984-03-26 | 248 | 249 | 248 | 249 | 4,000 | 230.56 |
| 1984-03-24 | 250 | 250 | 250 | 250 | 16,000 | 231.48 |
| 1984-03-23 | 250 | 250 | 250 | 250 | 3,000 | 231.48 |
| 1984-03-22 | 250 | 250 | 250 | 250 | 7,000 | 231.48 |
| 1984-03-21 | 251 | 256 | 245 | 245 | 14,000 | 226.85 |
| 1984-03-19 | 250 | 250 | 250 | 250 | 29,000 | 231.48 |
| 1984-03-17 | 250 | 250 | 250 | 250 | 24,000 | 231.48 |
| 1984-03-15 | 250 | 250 | 250 | 250 | 17,000 | 231.48 |
| 1984-03-14 | 250 | 250 | 250 | 250 | 23,000 | 231.48 |
| 1984-03-13 | 260 | 260 | 250 | 250 | 24,000 | 231.48 |
| 1984-03-12 | 260 | 260 | 260 | 260 | 1,000 | 240.74 |
| 1984-03-09 | 271 | 271 | 260 | 260 | 18,000 | 240.74 |
| 1984-03-06 | 270 | 271 | 270 | 270 | 20,000 | 250 |
| 1984-03-05 | 271 | 272 | 271 | 272 | 3,000 | 251.85 |
| 1984-03-03 | 273 | 273 | 271 | 271 | 4,000 | 250.93 |
| 1984-03-02 | 273 | 273 | 273 | 273 | 2,000 | 252.78 |
| 1984-03-01 | 275 | 275 | 275 | 275 | 7,000 | 254.63 |
| 1984-02-29 | 272 | 273 | 271 | 272 | 32,000 | 251.85 |
| 1984-02-28 | 273 | 273 | 270 | 271 | 26,000 | 250.93 |
| 1984-02-27 | 273 | 273 | 271 | 271 | 12,000 | 250.93 |
| 1984-02-25 | 270 | 270 | 270 | 270 | 13,000 | 250 |
| 1984-02-24 | 271 | 274 | 270 | 270 | 45,000 | 250 |
| 1984-02-23 | 275 | 275 | 275 | 275 | 20,000 | 254.63 |
| 1984-02-22 | 271 | 275 | 270 | 275 | 13,000 | 254.63 |
| 1984-02-21 | 275 | 275 | 271 | 271 | 31,000 | 250.93 |
| 1984-02-20 | 275 | 275 | 275 | 275 | 3,000 | 254.63 |
| 1984-02-18 | 275 | 275 | 275 | 275 | 4,000 | 254.63 |
| 1984-02-17 | 276 | 276 | 271 | 275 | 34,000 | 254.63 |
| 1984-02-16 | 270 | 275 | 270 | 275 | 19,000 | 254.63 |
| 1984-02-15 | 285 | 285 | 283 | 283 | 16,000 | 262.04 |
| 1984-02-14 | 293 | 294 | 283 | 283 | 9,000 | 262.04 |
| 1984-02-13 | 294 | 297 | 291 | 291 | 16,000 | 269.44 |
| 1984-02-10 | 296 | 300 | 295 | 295 | 19,000 | 273.15 |
| 1984-02-09 | 294 | 295 | 286 | 295 | 41,000 | 273.15 |
| 1984-02-08 | 305 | 305 | 296 | 296 | 6,000 | 274.07 |
| 1984-02-07 | 285 | 302 | 280 | 300 | 61,000 | 277.78 |
| 1984-02-06 | 290 | 290 | 290 | 290 | 27,000 | 268.52 |
| 1984-02-04 | 300 | 300 | 300 | 300 | 50,000 | 277.78 |
| 1984-02-02 | 330 | 330 | 320 | 320 | 19,000 | 296.30 |
| 1984-02-01 | 335 | 335 | 330 | 330 | 64,000 | 305.56 |
| 1984-01-31 | 360 | 360 | 330 | 330 | 93,000 | 305.56 |
| 1984-01-30 | 330 | 372 | 330 | 355 | 743,000 | 328.70 |
| 1984-01-27 | 279 | 322 | 275 | 322 | 312,000 | 298.15 |
| 1984-01-26 | 275 | 275 | 275 | 275 | 100,000 | 254.63 |
| 1984-01-25 | 250 | 250 | 250 | 250 | 22,000 | 231.48 |
| 1984-01-24 | 277 | 277 | 270 | 270 | 12,000 | 250 |
| 1984-01-23 | 288 | 288 | 275 | 280 | 77,000 | 259.26 |
| 1984-01-20 | 300 | 300 | 296 | 297 | 72,000 | 275 |
| 1984-01-19 | 310 | 310 | 299 | 300 | 233,000 | 277.78 |
| 1984-01-18 | 310 | 311 | 305 | 309 | 416,000 | 286.11 |
| 1984-01-17 | 250 | 262 | 250 | 262 | 261,000 | 242.59 |
| 1984-01-13 | 222 | 240 | 222 | 240 | 121,000 | 222.22 |
| 1984-01-12 | 215 | 220 | 212 | 220 | 37,000 | 203.70 |
| 1984-01-11 | 215 | 215 | 215 | 215 | 2,000 | 199.07 |
| 1984-01-10 | 211 | 218 | 210 | 218 | 26,000 | 201.85 |
| 1984-01-09 | 206 | 210 | 206 | 210 | 14,000 | 194.44 |
| 1984-01-06 | 210 | 210 | 200 | 200 | 46,000 | 185.19 |
| 1984-01-05 | 200 | 206 | 200 | 205 | 77,000 | 189.82 |
| 1984-01-04 | 200 | 200 | 200 | 200 | 2,000 | 185.19 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
