5809 タツタ電線(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	425	425	420	420	14,000	420
1992-12-29	420	435	420	435	21,000	435
1992-12-28	436	436	425	425	17,000	425
1992-12-25	439	439	435	435	10,000	435
1992-12-24	431	431	425	426	31,000	426
1992-12-22	434	434	430	430	39,000	430
1992-12-21	442	447	432	432	20,000	432
1992-12-18	435	435	429	432	43,000	432
1992-12-17	432	438	425	425	38,000	425
1992-12-16	451	451	425	427	41,000	427
1992-12-15	455	455	450	450	31,000	450
1992-12-14	455	457	450	450	51,000	450
1992-12-11	458	469	446	450	237,000	450
1992-12-10	453	468	450	462	720,000	462
1992-12-09	415	449	415	443	283,000	443
1992-12-08	397	417	396	417	169,000	417
1992-12-07	399	399	397	397	20,000	397
1992-12-04	405	405	397	397	33,000	397
1992-12-03	414	414	406	407	21,000	407
1992-12-02	429	429	415	415	28,000	415
1992-12-01	429	430	424	424	37,000	424
1992-11-30	420	424	420	424	21,000	424
1992-11-27	410	414	410	410	30,000	410
1992-11-26	400	406	395	400	39,000	400
1992-11-25	405	405	395	395	72,000	395
1992-11-24	400	400	399	400	62,000	400
1992-11-20	381	389	377	384	61,000	384
1992-11-19	399	400	390	390	45,000	390
1992-11-18	380	400	380	395	54,000	395
1992-11-17	394	394	375	380	23,000	380
1992-11-16	395	395	390	390	17,000	390
1992-11-13	377	379	375	375	45,000	375
1992-11-12	385	385	376	377	27,000	377
1992-11-11	390	399	385	385	41,000	385
1992-11-10	390	400	390	390	34,000	390
1992-11-09	410	410	390	390	49,000	390
1992-11-06	431	431	410	410	19,000	410
1992-11-05	415	433	415	430	29,000	430
1992-11-04	410	410	405	410	9,000	410
1992-11-02	407	410	405	405	24,000	405
1992-10-30	421	421	402	402	26,000	402
1992-10-29	435	435	429	429	7,000	429
1992-10-28	430	432	422	430	32,000	430
1992-10-27	431	433	429	433	25,000	433
1992-10-26	431	431	423	423	18,000	423
1992-10-23	435	435	416	416	68,000	416
1992-10-22	436	445	435	440	12,000	440
1992-10-21	430	435	430	435	19,000	435
1992-10-20	431	431	425	430	14,000	430
1992-10-19	444	445	434	435	29,000	435
1992-10-16	452	452	439	439	89,000	439
1992-10-15	447	450	447	447	23,000	447
1992-10-14	449	449	442	442	21,000	442
1992-10-13	441	441	440	440	23,000	440
1992-10-12	434	441	434	440	5,000	440
1992-10-09	450	450	432	432	26,000	432
1992-10-08	455	455	445	445	19,000	445
1992-10-07	449	450	445	450	37,000	450
1992-10-06	439	440	433	440	30,000	440
1992-10-05	437	442	432	442	22,000	442
1992-10-02	421	435	421	432	112,000	432
1992-10-01	424	429	418	418	29,000	418
1992-09-30	455	455	424	424	46,000	424
1992-09-29	457	457	450	451	21,000	451
1992-09-28	467	467	460	460	28,000	460
1992-09-25	456	460	455	456	45,000	456
1992-09-24	458	460	451	455	28,000	455
1992-09-22	460	460	450	450	23,000	450
1992-09-21	450	450	450	450	21,000	450
1992-09-18	440	440	435	435	36,000	435
1992-09-17	445	450	436	436	41,000	436
1992-09-16	460	460	445	445	77,000	445
1992-09-14	455	461	455	455	20,000	455
1992-09-11	465	470	455	455	46,000	455
1992-09-10	465	469	460	465	76,000	465
1992-09-09	460	460	440	440	50,000	440
1992-09-08	465	469	460	465	39,000	465
1992-09-07	470	470	453	460	68,000	460
1992-09-04	460	470	455	455	100,000	455
1992-09-03	440	455	425	455	66,000	455
1992-09-02	455	457	450	450	34,000	450
1992-09-01	460	470	460	470	28,000	470
1992-08-31	480	483	465	467	109,000	467
1992-08-28	455	480	447	470	142,000	470
1992-08-27	420	460	420	460	57,000	460
1992-08-26	421	430	421	421	66,000	421
1992-08-25	421	429	421	421	72,000	421
1992-08-24	406	431	405	421	122,000	421
1992-08-21	362	362	362	362	14,000	362
1992-08-19	346	350	341	341	52,000	341
1992-08-18	351	351	341	341	25,000	341
1992-08-17	351	351	341	341	63,000	341
1992-08-14	341	345	341	341	71,000	341
1992-08-13	330	341	330	341	38,000	341
1992-08-12	345	352	335	335	69,000	335
1992-08-11	377	377	350	350	45,000	350
1992-08-07	420	420	412	412	19,000	412
1992-08-06	423	423	418	420	15,000	420
1992-08-05	415	415	410	413	30,000	413
1992-08-04	426	426	410	410	31,000	410
1992-08-03	440	440	421	426	43,000	426
1992-07-31	435	435	435	435	9,000	435
1992-07-30	392	410	391	410	56,000	410
1992-07-29	421	421	391	391	55,000	391
1992-07-28	428	428	420	420	27,000	420
1992-07-27	435	435	428	428	47,000	428
1992-07-24	440	440	428	428	46,000	428
1992-07-23	430	439	415	439	49,000	439
1992-07-22	454	454	431	431	74,000	431
1992-07-21	434	454	434	454	19,000	454
1992-07-20	470	470	431	431	43,000	431
1992-07-17	487	487	465	470	14,000	470
1992-07-16	494	494	489	492	9,000	492
1992-07-15	495	500	489	489	37,000	489
1992-07-14	489	491	487	487	14,000	487
1992-07-13	489	489	483	484	30,000	484
1992-07-10	494	494	481	481	18,000	481
1992-07-09	481	485	475	485	25,000	485
1992-07-08	469	469	460	465	14,000	465
1992-07-07	471	474	470	470	25,000	470
1992-07-06	480	480	470	470	24,000	470
1992-07-03	485	485	475	475	27,000	475
1992-07-02	455	483	455	483	43,000	483
1992-07-01	441	453	441	452	17,000	452
1992-06-30	451	452	450	451	19,000	451
1992-06-29	470	470	451	451	9,000	451
1992-06-26	481	481	462	462	24,000	462
1992-06-25	478	478	470	475	26,000	475
1992-06-24	473	475	473	473	22,000	473
1992-06-23	472	475	472	472	14,000	472
1992-06-22	481	481	472	472	18,000	472
1992-06-19	470	472	469	470	65,000	470
1992-06-18	470	475	465	470	67,000	470
1992-06-17	500	501	485	485	79,000	485
1992-06-16	510	510	500	502	74,000	502
1992-06-15	525	525	510	510	40,000	510
1992-06-12	526	530	525	525	46,000	525
1992-06-11	525	530	525	525	37,000	525
1992-06-10	525	530	522	522	38,000	522
1992-06-09	538	538	520	522	19,000	522
1992-06-08	545	545	518	518	34,000	518
1992-06-05	548	549	538	540	26,000	540
1992-06-04	543	543	541	543	28,000	543
1992-06-03	553	553	543	543	30,000	543
1992-06-02	569	569	556	556	19,000	556
1992-06-01	563	563	555	555	14,000	555
1992-05-29	551	560	550	553	38,000	553
1992-05-28	550	555	541	541	52,000	541
1992-05-27	572	572	540	546	71,000	546
1992-05-26	578	583	578	578	18,000	578
1992-05-25	576	586	576	578	18,000	578
1992-05-22	565	565	540	556	108,000	556
1992-05-21	590	590	569	570	56,000	570
1992-05-20	582	594	582	583	37,000	583
1992-05-19	579	592	579	581	65,000	581
1992-05-18	557	570	557	569	45,000	569
1992-05-15	593	595	552	554	101,000	554
1992-05-14	597	597	591	593	68,000	593
1992-05-13	594	596	590	595	43,000	595
1992-05-12	624	624	604	604	90,000	604
1992-05-11	560	609	560	609	168,000	609
1992-05-08	560	570	555	560	63,000	560
1992-05-07	533	560	530	556	72,000	556
1992-05-06	506	540	506	531	44,000	531
1992-05-01	520	520	505	506	85,000	506
1992-04-30	521	522	510	510	72,000	510
1992-04-28	510	520	510	515	50,000	515
1992-04-27	515	520	510	510	33,000	510
1992-04-24	525	525	505	505	85,000	505
1992-04-23	517	517	507	515	56,000	515
1992-04-22	525	525	507	507	41,000	507
1992-04-21	515	520	510	515	66,000	515
1992-04-20	555	555	511	511	12,000	511
1992-04-17	555	560	540	545	34,000	545
1992-04-16	562	579	560	565	38,000	565
1992-04-15	560	560	550	552	77,000	552
1992-04-14	550	550	529	541	53,000	541
1992-04-13	560	560	540	540	44,000	540
1992-04-10	512	540	511	540	66,000	540
1992-04-09	507	521	500	500	137,000	500
1992-04-08	569	569	520	521	95,000	521
1992-04-07	600	600	570	571	55,000	571
1992-04-06	600	605	600	600	40,000	600
1992-04-03	556	569	555	560	124,000	560
1992-04-02	590	590	550	560	106,000	560
1992-04-01	636	640	579	579	64,000	579
1992-03-31	644	644	635	635	31,000	635
1992-03-30	630	648	630	648	19,000	648
1992-03-27	640	645	620	620	42,000	620
1992-03-26	639	640	610	620	108,000	620
1992-03-25	665	665	623	623	47,000	623
1992-03-24	679	680	660	675	101,000	675
1992-03-23	674	680	667	680	92,000	680
1992-03-19	635	644	630	644	92,000	644
1992-03-18	630	630	590	605	125,000	605
1992-03-17	616	621	615	620	53,000	620
1992-03-16	615	620	615	615	34,000	615
1992-03-13	610	620	610	610	52,000	610
1992-03-12	598	605	598	600	32,000	600
1992-03-11	600	600	595	597	18,000	597
1992-03-10	615	615	590	590	29,000	590
1992-03-09	622	622	615	615	19,000	615
1992-03-06	630	633	622	622	21,000	622
1992-03-05	630	630	622	630	37,000	630
1992-03-04	631	640	630	640	43,000	640
1992-03-03	635	635	630	630	12,000	630
1992-03-02	631	641	630	630	22,000	630
1992-02-28	644	644	630	630	32,000	630
1992-02-27	640	640	630	640	18,000	640
1992-02-26	622	622	615	620	44,000	620
1992-02-25	639	644	630	630	10,000	630
1992-02-24	644	644	630	630	12,000	630
1992-02-21	626	634	621	634	53,000	634
1992-02-20	630	630	625	626	53,000	626
1992-02-19	631	635	627	627	41,000	627
1992-02-18	639	640	634	640	25,000	640
1992-02-17	645	645	629	629	26,000	629
1992-02-14	660	660	638	638	29,000	638
1992-02-13	660	670	658	658	19,000	658
1992-02-12	660	660	636	655	55,000	655
1992-02-10	684	684	660	670	32,000	670
1992-02-07	705	705	690	690	63,000	690
1992-02-06	700	710	690	705	118,000	705
1992-02-05	670	705	670	690	109,000	690
1992-02-04	669	670	660	670	74,000	670
1992-02-03	650	669	650	669	70,000	669
1992-01-31	610	651	610	642	114,000	642
1992-01-30	601	620	600	620	112,000	620
1992-01-29	611	616	611	611	27,000	611
1992-01-28	600	610	595	608	89,000	608
1992-01-27	600	605	591	600	31,000	600
1992-01-24	631	631	601	610	44,000	610
1992-01-23	612	637	612	631	52,000	631
1992-01-22	580	605	580	600	97,000	600
1992-01-21	609	610	600	600	65,000	600
1992-01-20	630	630	610	610	82,000	610
1992-01-17	656	656	626	630	82,000	630
1992-01-16	675	677	655	657	42,000	657
1992-01-14	665	690	665	665	45,000	665
1992-01-13	691	691	675	675	33,000	675
1992-01-10	706	706	691	691	31,000	691
1992-01-09	716	716	700	700	19,000	700
1992-01-08	711	721	690	715	24,000	715
1992-01-07	725	725	720	720	17,000	720
1992-01-06	726	726	720	725	22,000	725

分割・併合履歴： [1988-09-27]1株→1.08株