5809 タツタ電線(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	810	810	770	770	12,000	712.96
1987-12-26	830	830	800	800	11,000	740.74
1987-12-25	826	829	820	829	24,000	767.59
1987-12-24	830	843	830	836	27,000	774.07
1987-12-23	870	870	830	830	32,000	768.52
1987-12-22	871	871	870	870	2,000	805.56
1987-12-21	894	895	870	870	32,000	805.56
1987-12-18	895	900	895	895	15,000	828.70
1987-12-17	900	905	900	905	94,000	837.96
1987-12-16	857	901	857	895	125,000	828.70
1987-12-15	858	859	850	855	20,000	791.67
1987-12-14	848	859	848	848	51,000	785.19
1987-12-11	825	850	820	848	42,000	785.19
1987-12-10	835	844	825	825	22,000	763.89
1987-12-09	826	845	825	825	45,000	763.89
1987-12-08	825	825	810	810	32,000	750
1987-12-07	825	829	790	806	60,000	746.30
1987-12-05	839	839	816	818	30,000	757.41
1987-12-04	861	861	840	840	30,000	777.78
1987-12-03	850	860	847	860	26,000	796.30
1987-12-02	821	840	820	827	157,000	765.74
1987-12-01	800	815	790	815	28,000	754.63
1987-11-30	816	820	810	810	12,000	750
1987-11-28	830	831	810	820	20,000	759.26
1987-11-27	842	860	827	832	20,000	770.37
1987-11-26	856	865	840	841	21,000	778.70
1987-11-25	854	855	850	855	16,000	791.67
1987-11-24	863	874	863	874	6,000	809.26
1987-11-20	851	863	846	863	21,000	799.07
1987-11-19	871	875	863	863	10,000	799.07
1987-11-18	851	851	851	851	2,000	787.96
1987-11-17	880	890	850	850	68,000	787.04
1987-11-16	860	880	856	880	47,000	814.82
1987-11-13	805	821	805	821	30,000	760.19
1987-11-12	770	775	761	775	75,000	717.59
1987-11-11	811	811	750	750	30,000	694.44
1987-11-10	840	840	799	799	38,000	739.82
1987-11-09	879	879	840	840	68,000	777.78
1987-11-07	871	880	860	880	12,000	814.82
1987-11-06	856	880	855	870	13,000	805.56
1987-11-05	860	863	850	850	52,000	787.04
1987-11-04	891	900	870	870	42,000	805.56
1987-11-02	890	890	890	890	13,000	824.07
1987-10-31	880	880	879	879	16,000	813.89
1987-10-30	860	870	855	860	20,000	796.30
1987-10-29	890	890	850	850	24,000	787.04
1987-10-28	890	903	890	890	48,000	824.07
1987-10-27	879	890	870	879	80,000	813.89
1987-10-26	931	940	889	889	58,000	823.15
1987-10-24	949	950	930	930	14,000	861.11
1987-10-23	930	950	930	950	82,000	879.63
1987-10-22	940	981	940	950	102,000	879.63
1987-10-21	920	931	919	920	130,000	851.85
1987-10-19	1,000	1,030	1,000	1,020	34,000	944.44
1987-10-16	1,080	1,100	1,080	1,090	24,000	1,009.26
1987-10-15	1,110	1,110	1,080	1,080	66,000	1,000
1987-10-14	1,130	1,150	1,110	1,150	105,000	1,064.81
1987-10-13	1,160	1,160	1,130	1,140	237,000	1,055.56
1987-10-12	1,120	1,170	1,090	1,160	290,000	1,074.07
1987-10-09	1,070	1,100	1,050	1,100	39,000	1,018.52
1987-10-08	1,120	1,120	1,090	1,100	98,000	1,018.52
1987-10-07	1,120	1,120	1,090	1,100	189,000	1,018.52
1987-10-06	1,100	1,150	1,090	1,120	375,000	1,037.04
1987-10-05	1,070	1,090	1,050	1,080	154,000	1,000
1987-10-03	1,020	1,030	1,000	1,030	44,000	953.70
1987-10-02	1,020	1,040	1,000	1,000	34,000	925.93
1987-10-01	1,010	1,040	1,000	1,000	61,000	925.93
1987-09-30	1,000	1,010	999	999	26,000	925
1987-09-29	1,010	1,020	1,000	1,000	23,000	925.93
1987-09-28	980	1,020	960	1,020	28,000	944.44
1987-09-26	960	980	960	980	40,000	907.41
1987-09-25	990	1,000	960	960	26,000	888.89
1987-09-24	1,020	1,020	990	990	59,000	916.67
1987-09-22	1,020	1,020	1,000	1,020	25,000	944.44
1987-09-21	1,030	1,030	1,020	1,020	16,000	944.44
1987-09-18	1,050	1,050	1,010	1,010	35,000	935.19
1987-09-17	1,040	1,050	1,030	1,030	84,000	953.70
1987-09-16	1,070	1,080	1,060	1,060	140,000	981.48
1987-09-14	1,060	1,070	1,050	1,070	127,000	990.74
1987-09-11	1,040	1,060	1,030	1,060	210,000	981.48
1987-09-10	1,050	1,050	1,020	1,020	118,000	944.44
1987-09-09	998	1,040	998	1,010	202,000	935.19
1987-09-08	989	990	979	990	28,000	916.67
1987-09-07	983	999	980	992	14,000	918.52
1987-09-05	962	983	962	983	32,000	910.19
1987-09-04	970	981	960	961	62,000	889.82
1987-09-03	1,000	1,020	980	980	41,000	907.41
1987-09-02	1,000	1,030	989	1,000	34,000	925.93
1987-09-01	1,020	1,030	990	1,000	119,000	925.93
1987-08-31	1,000	1,030	1,000	1,010	54,000	935.19
1987-08-29	990	1,000	990	990	30,000	916.67
1987-08-28	965	1,000	960	980	94,000	907.41
1987-08-27	997	997	970	985	39,000	912.04
1987-08-26	1,020	1,020	1,000	1,010	35,000	935.19
1987-08-25	1,010	1,040	1,000	1,040	96,000	962.96
1987-08-24	1,040	1,040	995	1,030	70,000	953.70
1987-08-22	1,040	1,060	1,020	1,020	45,000	944.44
1987-08-21	1,070	1,080	1,030	1,060	237,000	981.48
1987-08-20	1,060	1,090	1,040	1,050	530,000	972.22
1987-08-19	985	1,020	985	1,020	274,000	944.44
1987-08-18	940	981	939	977	125,000	904.63
1987-08-17	901	940	901	920	56,000	851.85
1987-08-14	921	925	901	901	18,000	834.26
1987-08-13	924	925	910	920	30,000	851.85
1987-08-12	925	925	925	925	11,000	856.48
1987-08-11	930	935	925	925	12,000	856.48
1987-08-10	936	940	930	930	41,000	861.11
1987-08-07	900	940	890	935	57,000	865.74
1987-08-06	880	900	880	885	12,000	819.44
1987-08-05	870	880	870	880	27,000	814.82
1987-08-04	905	906	890	890	20,000	824.07
1987-08-03	910	910	895	910	67,000	842.59
1987-08-01	915	920	909	920	17,000	851.85
1987-07-31	905	914	905	905	35,000	837.96
1987-07-30	900	920	900	920	38,000	851.85
1987-07-29	887	900	887	890	45,000	824.07
1987-07-28	885	885	880	885	33,000	819.44
1987-07-27	885	887	881	884	31,000	818.52
1987-07-25	890	900	880	880	20,000	814.82
1987-07-24	850	900	850	900	63,000	833.33
1987-07-23	864	875	850	850	45,000	787.04
1987-07-22	884	886	874	874	20,000	809.26
1987-07-21	899	899	874	874	32,000	809.26
1987-07-20	920	920	900	900	17,000	833.33
1987-07-17	920	930	920	925	48,000	856.48
1987-07-16	920	929	920	925	16,000	856.48
1987-07-15	899	915	890	915	29,000	847.22
1987-07-14	895	895	880	890	50,000	824.07
1987-07-13	891	900	882	890	47,000	824.07
1987-07-10	891	891	880	881	108,000	815.74
1987-07-09	875	900	870	881	38,000	815.74
1987-07-08	900	900	855	865	35,000	800.93
1987-07-07	880	910	870	910	41,000	842.59
1987-07-06	900	900	881	890	36,000	824.07
1987-07-04	920	920	905	913	15,000	845.37
1987-07-03	906	920	900	905	55,000	837.96
1987-07-02	909	920	900	900	23,000	833.33
1987-07-01	900	900	880	895	39,000	828.70
1987-06-30	906	920	900	906	32,000	838.89
1987-06-29	905	914	905	910	26,000	842.59
1987-06-27	919	930	919	930	37,000	861.11
1987-06-26	950	955	930	930	55,000	861.11
1987-06-25	950	960	950	960	25,000	888.89
1987-06-24	970	970	935	951	44,000	880.56
1987-06-23	976	981	960	980	38,000	907.41
1987-06-22	985	990	976	976	20,000	903.70
1987-06-19	1,040	1,050	990	990	96,000	916.67
1987-06-18	1,000	1,020	985	1,020	92,000	944.44
1987-06-17	956	1,020	956	980	73,000	907.41
1987-06-16	959	961	950	950	58,000	879.63
1987-06-15	1,020	1,020	980	999	43,000	925
1987-06-12	1,020	1,040	1,000	1,020	55,000	944.44
1987-06-11	999	1,050	998	1,040	80,000	962.96
1987-06-10	995	1,010	989	997	61,000	923.15
1987-06-09	1,020	1,020	990	990	48,000	916.67
1987-06-08	1,060	1,070	1,020	1,020	112,000	944.44
1987-06-06	1,030	1,040	1,010	1,040	156,000	962.96
1987-06-05	990	1,050	985	1,010	184,000	935.19
1987-06-04	980	1,000	980	980	103,000	907.41
1987-06-03	959	970	946	970	82,000	898.15
1987-06-02	950	950	936	940	44,000	870.37
1987-06-01	950	960	939	939	57,000	869.44
1987-05-30	936	960	936	950	23,000	879.63
1987-05-29	935	935	918	920	61,000	851.85
1987-05-28	951	970	905	905	78,000	837.96
1987-05-27	924	943	910	943	88,000	873.15
1987-05-26	920	925	905	925	58,000	856.48
1987-05-25	924	924	904	905	33,000	837.96
1987-05-23	925	925	920	920	26,000	851.85
1987-05-22	877	925	877	925	38,000	856.48
1987-05-21	870	880	870	876	33,000	811.11
1987-05-20	855	890	855	870	38,000	805.56
1987-05-19	860	879	841	845	85,000	782.41
1987-05-18	890	890	861	865	78,000	800.93
1987-05-15	905	905	865	880	82,000	814.82
1987-05-14	915	920	895	895	61,000	828.70
1987-05-13	910	926	905	905	21,000	837.96
1987-05-12	919	926	907	926	38,000	857.41
1987-05-11	905	925	905	920	61,000	851.85
1987-05-08	910	910	900	904	82,000	837.04
1987-05-07	905	912	905	906	49,000	838.89
1987-05-06	920	920	905	905	40,000	837.96
1987-05-02	921	927	906	920	34,000	851.85
1987-05-01	930	935	910	920	88,000	851.85
1987-04-30	916	950	915	930	27,000	861.11
1987-04-28	933	935	900	906	30,000	838.89
1987-04-27	951	980	951	953	32,000	882.41
1987-04-25	960	985	951	951	18,000	880.56
1987-04-24	990	1,000	990	996	6,000	922.22
1987-04-23	1,050	1,060	1,000	1,010	92,000	935.19
1987-04-22	974	1,030	960	1,030	97,000	953.70
1987-04-21	940	970	929	930	95,000	861.11
1987-04-20	940	950	900	900	85,000	833.33
1987-04-17	921	950	920	920	42,000	851.85
1987-04-16	960	960	900	900	61,000	833.33
1987-04-15	970	980	940	950	73,000	879.63
1987-04-14	931	950	900	950	93,000	879.63
1987-04-13	950	961	949	949	15,000	878.70
1987-04-10	950	962	950	956	34,000	885.19
1987-04-09	977	977	955	960	44,000	888.89
1987-04-08	1,000	1,000	976	976	44,000	903.70
1987-04-07	1,030	1,030	980	985	40,000	912.04
1987-04-06	1,010	1,040	1,010	1,040	30,000	962.96
1987-04-04	1,070	1,070	1,000	1,010	36,000	935.19
1987-04-03	1,000	1,060	1,000	1,050	81,000	972.22
1987-04-02	970	980	960	970	152,000	898.15
1987-04-01	985	998	950	965	139,000	893.52
1987-03-31	1,000	1,000	985	991	70,000	917.59
1987-03-30	1,000	1,030	995	1,010	129,000	935.19
1987-03-28	1,040	1,060	1,000	1,000	83,000	925.93
1987-03-27	1,080	1,080	1,040	1,040	104,000	962.96
1987-03-26	1,020	1,070	995	1,020	244,000	944.44
1987-03-25	1,010	1,020	1,000	1,010	166,000	935.19
1987-03-24	1,030	1,050	1,020	1,020	109,000	944.44
1987-03-23	1,060	1,080	1,020	1,020	180,000	944.44
1987-03-20	1,060	1,100	1,040	1,040	81,000	962.96
1987-03-19	1,100	1,110	1,060	1,060	76,000	981.48
1987-03-18	1,100	1,130	1,050	1,090	165,000	1,009.26
1987-03-17	1,150	1,150	1,100	1,100	51,000	1,018.52
1987-03-16	1,210	1,240	1,160	1,210	72,000	1,120.37
1987-03-13	1,180	1,220	1,180	1,200	143,000	1,111.11
1987-03-12	1,280	1,280	1,160	1,160	273,000	1,074.07
1987-03-11	1,260	1,260	1,220	1,220	432,000	1,129.63
1987-03-10	1,080	1,120	1,080	1,120	310,000	1,037.04
1987-03-09	1,050	1,050	1,010	1,020	63,000	944.44
1987-03-07	1,010	1,030	1,000	1,030	41,000	953.70
1987-03-06	1,060	1,080	1,010	1,010	178,000	935.19
1987-03-05	1,120	1,120	1,050	1,050	84,000	972.22
1987-03-04	1,120	1,120	1,080	1,110	169,000	1,027.78
1987-03-03	1,030	1,050	1,020	1,020	127,000	944.44
1987-03-02	1,080	1,080	1,020	1,020	118,000	944.44
1987-02-28	1,000	1,090	999	1,090	211,000	1,009.26
1987-02-27	1,040	1,080	1,010	1,010	126,000	935.19
1987-02-26	1,030	1,100	1,010	1,020	232,000	944.44
1987-02-25	1,150	1,160	1,050	1,050	144,000	972.22
1987-02-24	1,200	1,220	1,110	1,140	137,000	1,055.56
1987-02-23	1,260	1,260	1,180	1,180	272,000	1,092.59
1987-02-20	1,200	1,290	1,190	1,210	511,000	1,120.37
1987-02-19	1,120	1,200	1,120	1,170	242,000	1,083.33
1987-02-18	1,240	1,240	1,100	1,100	146,000	1,018.52
1987-02-17	1,240	1,260	1,180	1,200	172,000	1,111.11
1987-02-16	1,150	1,260	1,150	1,220	391,000	1,129.63
1987-02-13	1,300	1,320	1,220	1,220	378,000	1,129.63
1987-02-12	1,380	1,400	1,330	1,350	451,000	1,250
1987-02-10	1,420	1,460	1,380	1,400	443,000	1,296.30
1987-02-09	1,530	1,590	1,430	1,480	1,164,000	1,370.37
1987-02-07	1,460	1,530	1,430	1,500	1,411,000	1,388.89
1987-02-06	1,330	1,490	1,280	1,440	2,040,000	1,333.33
1987-02-05	1,340	1,360	1,250	1,310	305,000	1,212.96
1987-02-04	1,300	1,370	1,230	1,340	760,000	1,240.74
1987-02-03	1,360	1,430	1,300	1,300	2,058,000	1,203.70
1987-02-02	1,160	1,300	1,150	1,300	2,020,000	1,203.70
1987-01-31	1,100	1,100	1,100	1,100	833,000	1,018.52
1987-01-30	995	1,020	990	999	1,255,000	925
1987-01-29	905	990	905	980	877,000	907.41
1987-01-28	886	915	870	910	238,000	842.59
1987-01-27	871	890	870	876	124,000	811.11
1987-01-26	900	915	870	870	146,000	805.56
1987-01-24	920	920	890	890	130,000	824.07
1987-01-23	930	940	900	915	199,000	847.22
1987-01-22	940	942	920	920	219,000	851.85
1987-01-21	930	950	924	935	412,000	865.74
1987-01-20	920	925	900	915	299,000	847.22
1987-01-19	925	930	890	920	280,000	851.85
1987-01-16	919	954	910	915	1,177,000	847.22
1987-01-14	850	904	849	900	701,000	833.33
1987-01-13	831	845	830	840	105,000	777.78
1987-01-12	850	860	830	830	93,000	768.52
1987-01-09	861	861	830	830	203,000	768.52
1987-01-08	875	879	850	851	342,000	787.96
1987-01-07	860	860	825	860	252,000	796.30
1987-01-06	867	900	850	850	868,000	787.04
1987-01-05	825	850	820	850	151,000	787.04

分割・併合履歴： [1988-09-27]1株→1.08株