5809 タツタ電線(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	814	815	798	815	104,000	754.63
1986-12-26	798	815	795	814	206,000	753.70
1986-12-25	794	794	765	788	157,000	729.63
1986-12-24	747	780	728	780	131,000	722.22
1986-12-23	765	770	746	746	162,000	690.74
1986-12-22	775	785	748	770	222,000	712.96
1986-12-19	795	820	765	765	94,000	708.33
1986-12-18	786	800	780	785	145,000	726.85
1986-12-17	815	830	781	781	188,000	723.15
1986-12-16	807	820	801	819	152,000	758.33
1986-12-15	805	820	801	801	118,000	741.67
1986-12-12	825	825	800	825	200,000	763.89
1986-12-11	846	850	801	824	272,000	762.96
1986-12-10	849	880	838	840	1,159,000	777.78
1986-12-09	860	865	829	850	1,423,000	787.04
1986-12-08	830	856	815	850	2,356,000	787.04
1986-12-06	795	825	795	820	1,512,000	759.26
1986-12-05	790	818	778	785	1,799,000	726.85
1986-12-04	770	795	739	784	1,457,000	725.93
1986-12-03	710	780	700	760	1,313,000	703.70
1986-12-02	690	705	680	681	103,000	630.56
1986-12-01	712	714	670	670	106,000	620.37
1986-11-29	699	708	685	708	131,000	655.56
1986-11-28	670	695	670	685	303,000	634.26
1986-11-27	650	679	650	671	142,000	621.30
1986-11-26	658	658	627	640	134,000	592.59
1986-11-25	677	683	670	674	141,000	624.07
1986-11-22	630	681	630	680	47,000	629.63
1986-11-21	627	648	619	640	167,000	592.59
1986-11-20	660	660	635	638	149,000	590.74
1986-11-19	676	680	655	655	88,000	606.48
1986-11-18	700	700	676	676	85,000	625.93
1986-11-17	710	710	681	710	124,000	657.41
1986-11-14	730	730	700	700	619,000	648.15
1986-11-13	690	730	676	730	460,000	675.93
1986-11-12	681	715	681	700	263,000	648.15
1986-11-11	710	720	661	661	215,000	612.04
1986-11-10	700	730	690	717	327,000	663.89
1986-11-07	739	749	690	690	678,000	638.89
1986-11-06	720	770	720	729	1,605,000	675
1986-11-05	690	720	687	703	1,010,000	650.93
1986-11-04	699	699	656	690	219,000	638.89
1986-11-01	693	700	683	691	652,000	639.82
1986-10-31	640	711	640	703	2,016,000	650.93
1986-10-30	668	700	638	650	1,052,000	601.85
1986-10-29	640	670	630	670	1,609,000	620.37
1986-10-28	515	591	514	580	593,000	537.04
1986-10-27	505	520	504	519	53,000	480.56
1986-10-25	500	515	500	515	83,000	476.85
1986-10-24	466	505	466	505	110,000	467.59
1986-10-23	445	465	439	465	45,000	430.56
1986-10-21	479	479	469	469	18,000	434.26
1986-10-20	485	485	484	485	20,000	449.07
1986-10-17	486	486	482	482	9,000	446.30
1986-10-16	486	486	486	486	6,000	450
1986-10-15	505	505	505	505	15,000	467.59
1986-10-14	487	508	487	490	27,000	453.70
1986-10-13	500	500	487	487	7,000	450.93
1986-10-09	500	510	499	505	32,000	467.59
1986-10-08	471	496	470	496	47,000	459.26
1986-10-07	495	495	470	480	33,000	444.44
1986-10-06	495	500	490	490	27,000	453.70
1986-10-04	479	495	476	495	78,000	458.33
1986-10-03	491	491	489	489	27,000	452.78
1986-10-02	508	508	490	491	64,000	454.63
1986-10-01	511	513	500	506	64,000	468.52
1986-09-30	545	545	520	520	8,000	481.48
1986-09-29	546	546	540	545	21,000	504.63
1986-09-27	561	561	546	546	20,000	505.56
1986-09-26	550	565	533	565	59,000	523.15
1986-09-25	570	573	550	555	94,000	513.89
1986-09-24	561	575	550	570	165,000	527.78
1986-09-22	520	565	520	551	124,000	510.19
1986-09-19	506	525	503	524	97,000	485.19
1986-09-18	510	510	502	506	81,000	468.52
1986-09-17	491	515	491	505	98,000	467.59
1986-09-16	545	545	496	501	59,000	463.89
1986-09-12	525	540	525	539	80,000	499.07
1986-09-11	529	570	520	565	128,000	523.15
1986-09-10	503	527	500	527	78,000	487.96
1986-09-09	502	511	501	501	96,000	463.89
1986-09-08	520	520	503	503	52,000	465.74
1986-09-06	520	520	516	516	12,000	477.78
1986-09-05	525	528	515	528	23,000	488.89
1986-09-04	515	525	515	525	29,000	486.11
1986-09-03	540	540	529	529	41,000	489.82
1986-09-02	540	545	538	540	34,000	500
1986-09-01	555	558	531	531	23,000	491.67
1986-08-30	541	560	541	555	19,000	513.89
1986-08-29	521	559	521	532	26,000	492.59
1986-08-28	525	525	501	510	31,000	472.22
1986-08-27	541	549	529	530	43,000	490.74
1986-08-26	569	569	538	550	28,000	509.26
1986-08-25	555	560	550	560	31,000	518.52
1986-08-23	550	555	546	553	42,000	512.04
1986-08-22	542	555	542	550	31,000	509.26
1986-08-21	571	581	541	541	75,000	500.93
1986-08-20	590	600	581	581	102,000	537.96
1986-08-19	600	610	580	580	69,000	537.04
1986-08-18	590	600	582	590	87,000	546.30
1986-08-15	633	633	599	600	58,000	555.56
1986-08-14	600	628	590	623	114,000	576.85
1986-08-13	616	624	591	600	97,000	555.56
1986-08-12	639	645	622	625	113,000	578.70
1986-08-11	649	649	615	631	118,000	584.26
1986-08-08	670	670	626	648	716,000	600
1986-08-07	590	654	590	650	1,400,000	601.85
1986-08-06	593	593	581	588	146,000	544.44
1986-08-05	570	594	570	588	195,000	544.44
1986-08-04	580	585	560	570	124,000	527.78
1986-08-02	579	580	571	574	72,000	531.48
1986-08-01	550	570	550	570	94,000	527.78
1986-07-31	577	579	550	550	78,000	509.26
1986-07-30	584	584	565	579	72,000	536.11
1986-07-29	595	595	564	570	377,000	527.78
1986-07-28	552	600	552	585	343,000	541.67
1986-07-26	560	560	550	559	59,000	517.59
1986-07-25	560	560	536	536	64,000	496.30
1986-07-24	549	562	548	550	127,000	509.26
1986-07-23	525	550	521	549	50,000	508.33
1986-07-22	531	540	521	535	34,000	495.37
1986-07-21	555	555	510	520	40,000	481.48
1986-07-19	530	555	530	555	105,000	513.89
1986-07-18	510	511	495	495	55,000	458.33
1986-07-17	505	511	500	511	31,000	473.15
1986-07-16	515	520	505	516	25,000	477.78
1986-07-15	539	539	520	520	21,000	481.48
1986-07-14	504	520	504	520	32,000	481.48
1986-07-11	505	510	495	504	87,000	466.67
1986-07-10	519	525	497	505	77,000	467.59
1986-07-09	539	545	525	529	58,000	489.82
1986-07-08	535	540	528	540	71,000	500
1986-07-07	540	545	534	545	49,000	504.63
1986-07-05	545	550	540	540	29,000	500
1986-07-04	554	558	540	545	67,000	504.63
1986-07-03	560	560	540	545	88,000	504.63
1986-07-02	548	560	540	555	134,000	513.89
1986-07-01	541	548	533	540	69,000	500
1986-06-30	550	559	540	548	69,000	507.41
1986-06-28	551	560	535	560	85,000	518.52
1986-06-27	574	574	550	551	275,000	510.19
1986-06-26	565	568	541	568	138,000	525.93
1986-06-25	535	565	535	555	202,000	513.89
1986-06-24	536	540	530	540	136,000	500
1986-06-23	543	550	531	540	147,000	500
1986-06-21	540	550	530	543	134,000	502.78
1986-06-20	575	575	520	530	417,000	490.74
1986-06-19	565	573	555	573	675,000	530.56
1986-06-18	570	576	535	535	1,379,000	495.37
1986-06-17	497	560	495	550	1,850,000	509.26
1986-06-16	501	505	490	492	418,000	455.56
1986-06-13	505	505	484	488	1,259,000	451.85
1986-06-12	460	510	451	495	1,656,000	458.33
1986-06-11	420	460	418	457	629,000	423.15
1986-06-10	401	420	396	420	71,000	388.89
1986-06-09	406	410	401	401	97,000	371.30
1986-06-07	418	419	405	405	41,000	375
1986-06-06	424	425	420	422	88,000	390.74
1986-06-05	425	426	418	425	84,000	393.52
1986-06-04	418	425	418	425	67,000	393.52
1986-06-03	428	429	418	418	119,000	387.04
1986-06-02	429	429	420	429	126,000	397.22
1986-05-31	420	428	409	427	234,000	395.37
1986-05-30	410	420	409	420	199,000	388.89
1986-05-29	405	414	401	406	87,000	375.93
1986-05-28	410	415	405	412	154,000	381.48
1986-05-27	404	410	400	400	159,000	370.37
1986-05-26	391	406	390	403	171,000	373.15
1986-05-24	389	390	389	389	15,000	360.19
1986-05-23	385	390	385	388	83,000	359.26
1986-05-22	391	393	385	385	38,000	356.48
1986-05-21	390	390	385	385	20,000	356.48
1986-05-20	395	395	384	384	50,000	355.56
1986-05-19	395	395	383	393	53,000	363.89
1986-05-17	392	393	385	385	27,000	356.48
1986-05-16	399	400	388	393	74,000	363.89
1986-05-15	386	404	386	399	219,000	369.44
1986-05-14	379	383	375	383	92,000	354.63
1986-05-13	375	379	368	379	98,000	350.93
1986-05-12	373	379	370	379	81,000	350.93
1986-05-09	367	369	367	368	73,000	340.74
1986-05-08	368	369	367	369	32,000	341.67
1986-05-07	372	372	366	367	48,000	339.82
1986-05-06	381	381	370	375	14,000	347.22
1986-05-02	384	385	379	385	35,000	356.48
1986-05-01	369	384	363	363	42,000	336.11
1986-04-30	364	366	361	365	16,000	337.96
1986-04-28	361	362	359	359	20,000	332.41
1986-04-26	366	368	355	359	48,000	332.41
1986-04-25	369	370	368	370	37,000	342.59
1986-04-24	381	382	368	368	37,000	340.74
1986-04-23	382	382	380	380	13,000	351.85
1986-04-22	380	380	380	380	12,000	351.85
1986-04-21	381	390	380	390	11,000	361.11
1986-04-19	381	385	380	380	8,000	351.85
1986-04-18	385	385	380	380	28,000	351.85
1986-04-17	389	395	385	385	47,000	356.48
1986-04-16	385	390	379	390	100,000	361.11
1986-04-15	385	385	378	380	52,000	351.85
1986-04-14	381	381	375	375	72,000	347.22
1986-04-11	361	375	361	366	34,000	338.89
1986-04-10	365	377	364	364	14,000	337.04
1986-04-09	357	365	357	365	18,000	337.96
1986-04-08	370	370	358	358	25,000	331.48
1986-04-07	366	366	360	360	15,000	333.33
1986-04-05	362	362	355	356	34,000	329.63
1986-04-04	373	373	360	365	61,000	337.96
1986-04-03	365	378	365	374	15,000	346.30
1986-04-02	361	379	361	365	20,000	337.96
1986-04-01	377	382	360	360	49,000	333.33
1986-03-31	369	380	368	379	22,000	350.93
1986-03-29	355	359	355	359	9,000	332.41
1986-03-28	350	352	350	350	117,000	324.07
1986-03-27	357	359	353	355	94,000	328.70
1986-03-26	359	361	351	352	110,000	325.93
1986-03-25	380	387	355	355	152,000	328.70
1986-03-24	363	366	363	365	82,000	337.96
1986-03-22	370	375	363	363	68,000	336.11
1986-03-20	385	385	370	370	51,000	342.59
1986-03-19	398	398	385	385	36,000	356.48
1986-03-18	372	399	372	399	34,000	369.44
1986-03-17	406	406	368	368	35,000	340.74
1986-03-15	403	408	401	401	47,000	371.30
1986-03-14	391	399	387	399	75,000	369.44
1986-03-13	401	403	386	386	83,000	357.41
1986-03-12	412	419	399	399	123,000	369.44
1986-03-11	419	419	398	409	255,000	378.70
1986-03-10	398	424	395	419	246,000	387.96
1986-03-07	365	378	365	378	60,000	350
1986-03-06	365	365	360	360	50,000	333.33
1986-03-05	382	382	355	370	150,000	342.59
1986-03-04	361	380	361	380	61,000	351.85
1986-03-03	361	363	355	359	70,000	332.41
1986-03-01	361	365	356	357	47,000	330.56
1986-02-28	366	366	359	359	76,000	332.41
1986-02-27	375	375	359	359	155,000	332.41
1986-02-26	376	380	370	372	109,000	344.44
1986-02-25	365	375	365	375	48,000	347.22
1986-02-24	380	380	355	360	77,000	333.33
1986-02-22	387	388	375	375	26,000	347.22
1986-02-21	386	390	385	386	27,000	357.41
1986-02-20	399	400	385	385	45,000	356.48
1986-02-19	401	404	392	395	50,000	365.74
1986-02-18	411	416	401	401	74,000	371.30
1986-02-17	418	418	392	396	45,000	366.67
1986-02-15	409	420	409	419	41,000	387.96
1986-02-14	415	423	404	405	143,000	375
1986-02-13	410	410	390	400	66,000	370.37
1986-02-12	430	430	413	413	81,000	382.41
1986-02-10	439	439	416	418	99,000	387.04
1986-02-07	425	442	424	439	419,000	406.48
1986-02-06	414	415	402	415	90,000	384.26
1986-02-05	429	429	405	419	172,000	387.96
1986-02-04	440	445	407	416	359,000	385.19
1986-02-03	439	448	424	430	909,000	398.15
1986-02-01	422	443	420	440	1,312,000	407.41
1986-01-31	377	398	375	397	583,000	367.59
1986-01-30	366	375	360	372	137,000	344.44
1986-01-29	361	370	360	361	102,000	334.26
1986-01-28	361	363	360	360	95,000	333.33
1986-01-27	364	374	363	363	89,000	336.11
1986-01-25	360	369	360	369	56,000	341.67
1986-01-24	359	371	358	370	95,000	342.59
1986-01-23	379	379	355	359	137,000	332.41
1986-01-22	365	379	360	379	125,000	350.93
1986-01-21	379	379	351	351	125,000	325
1986-01-20	385	386	375	380	120,000	351.85
1986-01-18	393	394	380	386	200,000	357.41
1986-01-17	386	391	379	390	509,000	361.11
1986-01-16	362	390	362	388	339,000	359.26
1986-01-14	370	375	361	361	224,000	334.26
1986-01-13	375	375	340	345	224,000	319.44
1986-01-10	380	384	365	367	779,000	339.82
1986-01-09	345	371	341	365	565,000	337.96
1986-01-08	336	344	333	344	141,000	318.52
1986-01-07	350	350	331	331	97,000	306.48
1986-01-06	350	355	345	345	66,000	319.44
1986-01-04	340	342	335	342	92,000	316.67

分割・併合履歴： [1988-09-27]1株→1.08株