5809 タツタ電線(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	340	345	340	340	87,000	314.82
1985-12-27	354	354	330	335	125,000	310.19
1985-12-26	354	358	345	345	303,000	319.44
1985-12-25	339	355	335	349	576,000	323.15
1985-12-24	340	345	328	340	238,000	314.82
1985-12-23	330	343	325	343	282,000	317.59
1985-12-21	317	325	315	325	194,000	300.93
1985-12-20	306	317	306	317	121,000	293.52
1985-12-19	306	307	303	303	64,000	280.56
1985-12-18	309	310	307	307	35,000	284.26
1985-12-17	307	309	303	309	37,000	286.11
1985-12-16	310	313	302	303	25,000	280.56
1985-12-13	305	312	305	310	26,000	287.04
1985-12-12	311	315	303	303	70,000	280.56
1985-12-11	315	315	300	307	58,000	284.26
1985-12-10	318	320	313	313	70,000	289.82
1985-12-09	327	329	309	309	99,000	286.11
1985-12-07	310	325	309	325	331,000	300.93
1985-12-06	306	307	302	302	58,000	279.63
1985-12-05	294	306	294	303	152,000	280.56
1985-12-04	294	295	288	294	34,000	272.22
1985-12-03	290	295	285	295	80,000	273.15
1985-12-02	302	302	294	294	16,000	272.22
1985-11-30	309	309	297	302	20,000	279.63
1985-11-29	310	310	304	306	66,000	283.33
1985-11-28	310	313	299	313	166,000	289.82
1985-11-27	300	310	299	305	196,000	282.41
1985-11-26	292	300	290	297	235,000	275
1985-11-25	296	297	290	292	111,000	270.37
1985-11-22	283	298	275	295	221,000	273.15
1985-11-21	260	278	260	278	39,000	257.41
1985-11-20	255	260	253	260	18,000	240.74
1985-11-19	260	260	255	255	10,000	236.11
1985-11-18	260	260	260	260	2,000	240.74
1985-11-16	260	260	258	258	6,000	238.89
1985-11-15	260	260	258	260	13,000	240.74
1985-11-14	253	253	253	253	4,000	234.26
1985-11-13	260	260	260	260	9,000	240.74
1985-11-12	260	260	260	260	11,000	240.74
1985-11-11	264	264	260	260	11,000	240.74
1985-11-07	264	264	260	260	3,000	240.74
1985-11-06	264	264	260	260	20,000	240.74
1985-11-05	260	264	260	264	23,000	244.44
1985-11-02	266	266	261	261	29,000	241.67
1985-11-01	262	262	262	262	7,000	242.59
1985-10-31	262	269	262	264	9,000	244.44
1985-10-30	265	265	261	261	16,000	241.67
1985-10-29	268	268	267	267	14,000	247.22
1985-10-28	268	268	267	267	5,000	247.22
1985-10-26	266	267	266	266	22,000	246.30
1985-10-25	268	268	268	268	3,000	248.15
1985-10-24	267	269	267	269	21,000	249.07
1985-10-23	270	280	268	268	15,000	248.15
1985-10-22	270	273	270	270	19,000	250
1985-10-21	275	275	270	273	19,000	252.78
1985-10-19	275	275	270	270	7,000	250
1985-10-18	285	285	275	275	9,000	254.63
1985-10-17	288	290	281	283	49,000	262.04
1985-10-16	288	290	281	283	78,000	262.04
1985-10-15	270	280	270	273	8,000	252.78
1985-10-14	265	270	260	260	57,000	240.74
1985-10-11	266	270	264	265	29,000	245.37
1985-10-09	264	264	260	261	18,000	241.67
1985-10-08	270	270	265	266	12,000	246.30
1985-10-07	265	270	265	270	15,000	250
1985-10-05	260	260	260	260	23,000	240.74
1985-10-04	262	270	250	251	111,000	232.41
1985-10-03	261	265	261	265	15,000	245.37
1985-10-02	265	265	261	261	15,000	241.67
1985-10-01	270	270	265	265	21,000	245.37
1985-09-30	271	271	260	260	40,000	240.74
1985-09-28	270	270	270	270	1,000	250
1985-09-27	275	275	270	275	4,000	254.63
1985-09-26	271	271	270	270	31,000	250
1985-09-25	269	269	260	261	73,000	241.67
1985-09-24	275	276	264	264	82,000	244.44
1985-09-21	272	272	270	270	24,000	250
1985-09-20	275	279	271	272	70,000	251.85
1985-09-19	280	280	270	270	21,000	250
1985-09-18	275	280	273	280	21,000	259.26
1985-09-17	280	280	280	280	10,000	259.26
1985-09-13	281	281	280	280	6,000	259.26
1985-09-12	281	281	280	280	7,000	259.26
1985-09-11	280	280	278	280	26,000	259.26
1985-09-10	280	280	275	275	12,000	254.63
1985-09-09	285	285	275	275	55,000	254.63
1985-09-07	285	285	281	281	8,000	260.19
1985-09-06	286	290	285	285	5,000	263.89
1985-09-05	281	285	281	282	20,000	261.11
1985-09-04	285	290	285	285	16,000	263.89
1985-09-03	280	290	280	285	47,000	263.89
1985-09-02	289	289	272	280	33,000	259.26
1985-08-31	289	289	289	289	6,000	267.59
1985-08-30	287	290	270	270	133,000	250
1985-08-29	281	290	281	287	21,000	265.74
1985-08-28	290	290	280	281	20,000	260.19
1985-08-27	290	290	285	285	30,000	263.89
1985-08-26	290	290	290	290	5,000	268.52
1985-08-24	295	295	295	295	3,000	273.15
1985-08-23	296	297	290	290	15,000	268.52
1985-08-22	290	300	290	295	20,000	273.15
1985-08-21	320	320	305	305	14,000	282.41
1985-08-20	320	320	320	320	11,000	296.30
1985-08-19	309	309	306	309	8,000	286.11
1985-08-17	288	294	288	294	25,000	272.22
1985-08-16	295	300	285	285	14,000	263.89
1985-08-15	286	295	286	295	6,000	273.15
1985-08-14	290	294	281	281	51,000	260.19
1985-08-13	295	296	295	295	6,000	273.15
1985-08-12	293	293	292	292	36,000	270.37
1985-08-09	285	291	285	291	30,000	269.44
1985-08-08	297	297	280	289	27,000	267.59
1985-08-07	300	302	296	296	60,000	274.07
1985-08-06	302	302	300	300	14,000	277.78
1985-08-05	313	313	305	305	14,000	282.41
1985-08-02	300	304	300	303	13,000	280.56
1985-08-01	311	311	300	300	44,000	277.78
1985-07-31	320	320	310	311	27,000	287.96
1985-07-30	313	319	310	319	53,000	295.37
1985-07-29	302	312	302	308	27,000	285.19
1985-07-26	330	330	320	320	40,000	296.30
1985-07-24	358	358	349	350	14,000	324.07
1985-07-23	358	360	358	360	7,000	333.33
1985-07-22	369	369	360	368	53,000	340.74
1985-07-20	369	370	361	368	92,000	340.74
1985-07-19	363	365	350	364	166,000	337.04
1985-07-18	363	365	350	358	149,000	331.48
1985-07-17	335	350	330	350	80,000	324.07
1985-07-16	332	335	330	330	26,000	305.56
1985-07-15	360	360	330	332	103,000	307.41
1985-07-12	340	345	332	340	148,000	314.82
1985-07-11	361	366	341	341	42,000	315.74
1985-07-10	375	380	359	359	132,000	332.41
1985-07-09	370	379	365	376	148,000	348.15
1985-07-08	396	397	372	377	167,000	349.07
1985-07-06	379	400	370	395	577,000	365.74
1985-07-05	362	386	352	380	717,000	351.85
1985-07-04	359	374	359	367	1,156,000	339.82
1985-07-03	340	362	340	361	611,000	334.26
1985-07-02	326	337	323	337	73,000	312.04
1985-07-01	323	336	320	326	89,000	301.85
1985-06-29	313	325	313	320	22,000	296.30
1985-06-28	312	320	311	312	26,000	288.89
1985-06-27	330	330	311	311	20,000	287.96
1985-06-26	320	329	310	325	53,000	300.93
1985-06-25	310	320	308	315	41,000	291.67
1985-06-24	310	310	310	310	6,000	287.04
1985-06-22	301	302	300	302	6,000	279.63
1985-06-21	309	310	302	302	28,000	279.63
1985-06-20	311	311	309	310	36,000	287.04
1985-06-19	315	315	310	310	20,000	287.04
1985-06-18	326	326	309	309	28,000	286.11
1985-06-17	330	345	328	340	144,000	314.82
1985-06-14	300	318	300	303	80,000	280.56
1985-06-13	286	291	286	291	6,000	269.44
1985-06-12	285	285	285	285	5,000	263.89
1985-06-11	277	280	277	280	6,000	259.26
1985-06-10	275	280	275	280	16,000	259.26
1985-06-07	273	280	270	280	22,000	259.26
1985-06-06	276	280	270	270	58,000	250
1985-06-05	283	283	279	280	22,000	259.26
1985-06-04	283	283	283	283	10,000	262.04
1985-06-03	288	288	283	283	12,000	262.04
1985-06-01	289	289	280	285	34,000	263.89
1985-05-31	295	295	290	290	3,000	268.52
1985-05-30	301	301	295	295	23,000	273.15
1985-05-29	303	305	297	298	9,000	275.93
1985-05-28	297	298	297	298	3,000	275.93
1985-05-27	305	305	296	296	9,000	274.07
1985-05-25	295	309	295	309	33,000	286.11
1985-05-23	310	310	300	300	19,000	277.78
1985-05-22	317	317	300	300	22,000	277.78
1985-05-21	318	318	307	307	18,000	284.26
1985-05-18	302	302	302	302	36,000	279.63
1985-05-17	320	320	300	300	12,000	277.78
1985-05-16	300	300	300	300	3,000	277.78
1985-05-15	310	315	305	305	15,000	282.41
1985-05-14	310	310	310	310	3,000	287.04
1985-05-13	317	320	315	315	9,000	291.67
1985-05-10	318	318	318	318	5,000	294.44
1985-05-09	330	333	330	333	7,000	308.33
1985-05-08	335	335	330	330	10,000	305.56
1985-05-07	340	340	340	340	1,000	314.82
1985-05-04	345	345	338	340	14,000	314.82
1985-05-02	339	340	338	340	3,000	314.82
1985-05-01	347	347	339	343	23,000	317.59
1985-04-30	350	353	342	342	43,000	316.67
1985-04-27	363	363	352	358	61,000	331.48
1985-04-26	335	364	331	360	126,000	333.33
1985-04-25	332	337	327	330	117,000	305.56
1985-04-24	322	336	322	331	27,000	306.48
1985-04-23	320	321	320	321	11,000	297.22
1985-04-22	319	319	319	319	4,000	295.37
1985-04-20	330	330	329	330	7,000	305.56
1985-04-19	336	336	328	329	41,000	304.63
1985-04-18	329	335	329	335	6,000	310.19
1985-04-17	316	329	316	329	40,000	304.63
1985-04-16	320	320	315	315	42,000	291.67
1985-04-15	325	325	318	318	42,000	294.44
1985-04-12	340	340	321	330	104,000	305.56
1985-04-11	345	346	345	345	27,000	319.44
1985-04-10	375	375	360	360	57,000	333.33
1985-04-09	365	381	341	381	152,000	352.78
1985-04-08	391	391	361	361	284,000	334.26
1985-04-06	395	395	385	385	75,000	356.48
1985-04-05	399	400	383	390	311,000	361.11
1985-04-04	395	395	380	394	285,000	364.82
1985-04-03	377	405	377	395	553,000	365.74
1985-04-02	380	380	365	378	355,000	350
1985-04-01	385	395	370	383	599,000	354.63
1985-03-30	325	371	325	365	588,000	337.96
1985-03-29	325	325	312	320	199,000	296.30
1985-03-28	303	335	303	330	172,000	305.56
1985-03-27	300	305	298	305	103,000	282.41
1985-03-26	284	299	284	299	73,000	276.85
1985-03-25	283	290	280	289	90,000	267.59
1985-03-23	283	285	282	283	13,000	262.04
1985-03-22	290	290	280	280	43,000	259.26
1985-03-20	290	290	285	290	61,000	268.52
1985-03-19	290	290	285	290	43,000	268.52
1985-03-18	282	288	282	288	79,000	266.67
1985-03-16	265	274	265	272	24,000	251.85
1985-03-15	252	260	252	260	14,000	240.74
1985-03-14	250	253	250	250	30,000	231.48
1985-03-13	250	250	250	250	34,000	231.48
1985-03-12	250	250	250	250	11,000	231.48
1985-03-11	240	250	240	245	29,000	226.85
1985-03-05	254	254	250	250	5,000	231.48
1985-03-01	255	255	255	255	14,000	236.11
1985-02-28	245	250	245	245	19,000	226.85
1985-02-27	240	240	240	240	30,000	222.22
1985-02-01	245	245	245	245	5,000	226.85
1985-01-31	245	245	245	245	4,000	226.85
1985-01-30	246	246	246	246	2,000	227.78
1985-01-26	250	250	245	245	7,000	226.85
1985-01-25	251	251	250	250	7,000	231.48
1985-01-23	254	254	250	250	16,000	231.48
1985-01-22	253	253	253	253	1,000	234.26
1985-01-19	255	255	255	255	1,000	236.11
1985-01-18	255	255	255	255	1,000	236.11
1985-01-17	252	252	250	250	7,000	231.48
1985-01-16	250	250	250	250	7,000	231.48
1985-01-14	250	250	250	250	5,000	231.48
1985-01-11	250	250	250	250	15,000	231.48
1985-01-09	255	255	255	255	22,000	236.11
1985-01-07	261	265	261	265	11,000	245.37
1985-01-05	262	262	262	262	2,000	242.59
1985-01-04	262	262	262	262	2,000	242.59

分割・併合履歴： [1988-09-27]1株→1.08株