5809 タツタ電線(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	506	508	499	500	12,000	500
1993-12-29	510	510	500	508	20,000	508
1993-12-28	493	500	493	500	57,000	500
1993-12-27	511	511	491	491	48,000	491
1993-12-24	517	517	509	510	41,000	510
1993-12-22	515	518	514	518	39,000	518
1993-12-21	505	515	505	515	61,000	515
1993-12-20	529	529	515	515	84,000	515
1993-12-17	525	539	518	539	129,000	539
1993-12-16	508	519	508	515	143,000	515
1993-12-15	493	495	490	495	47,000	495
1993-12-14	502	505	498	498	43,000	498
1993-12-13	488	501	488	500	44,000	500
1993-12-10	470	495	470	493	211,000	493
1993-12-09	460	480	460	480	64,000	480
1993-12-08	460	461	450	453	71,000	453
1993-12-07	460	479	455	471	248,000	471
1993-12-06	470	470	460	462	58,000	462
1993-12-03	475	485	470	470	50,000	470
1993-12-02	466	495	465	475	113,000	475
1993-12-01	431	464	431	461	89,000	461
1993-11-30	410	431	408	430	85,000	430
1993-11-29	401	405	390	405	180,000	405
1993-11-26	438	440	405	405	126,000	405
1993-11-25	451	451	440	448	65,000	448
1993-11-24	461	462	450	450	63,000	450
1993-11-22	473	475	460	460	67,000	460
1993-11-19	493	500	493	495	29,000	495
1993-11-18	510	510	493	493	60,000	493
1993-11-17	511	515	502	506	18,000	506
1993-11-16	507	511	507	510	35,000	510
1993-11-15	530	540	510	510	29,000	510
1993-11-12	503	530	500	530	57,000	530
1993-11-11	509	510	503	503	83,000	503
1993-11-10	515	515	493	505	124,000	505
1993-11-09	535	535	520	520	93,000	520
1993-11-08	535	546	535	535	35,000	535
1993-11-05	550	550	529	531	76,000	531
1993-11-04	565	565	555	555	74,000	555
1993-11-02	555	563	555	559	49,000	559
1993-11-01	560	565	553	553	28,000	553
1993-10-29	552	560	551	551	66,000	551
1993-10-28	568	568	552	553	67,000	553
1993-10-27	571	580	552	565	85,000	565
1993-10-26	594	595	579	581	130,000	581
1993-10-25	620	620	590	600	48,000	600
1993-10-22	620	630	618	620	38,000	620
1993-10-21	634	634	620	620	27,000	620
1993-10-20	635	645	635	644	38,000	644
1993-10-19	645	645	635	635	37,000	635
1993-10-18	629	645	626	640	25,000	640
1993-10-15	618	637	618	629	81,000	629
1993-10-14	621	624	611	611	63,000	611
1993-10-13	632	632	620	620	60,000	620
1993-10-12	640	640	632	632	49,000	632
1993-10-08	627	638	627	638	84,000	638
1993-10-07	643	643	622	622	42,000	622
1993-10-06	632	634	622	633	64,000	633
1993-10-05	645	645	620	622	97,000	622
1993-10-04	636	638	631	632	46,000	632
1993-10-01	625	640	625	638	208,000	638
1993-09-30	645	645	621	623	201,000	623
1993-09-29	651	651	634	645	117,000	645
1993-09-28	646	653	646	651	80,000	651
1993-09-27	641	646	641	646	124,000	646
1993-09-24	633	640	632	640	57,000	640
1993-09-22	632	632	625	632	35,000	632
1993-09-21	628	641	628	632	134,000	632
1993-09-20	630	640	625	625	39,000	625
1993-09-17	641	641	620	630	50,000	630
1993-09-16	662	662	653	653	30,000	653
1993-09-14	667	667	661	665	23,000	665
1993-09-13	660	667	660	667	26,000	667
1993-09-10	660	670	660	665	36,000	665
1993-09-09	659	660	659	660	16,000	660
1993-09-08	652	670	652	669	35,000	669
1993-09-07	675	675	652	652	42,000	652
1993-09-06	682	685	675	679	17,000	679
1993-09-03	680	685	673	675	44,000	675
1993-09-02	678	681	678	680	22,000	680
1993-09-01	686	690	681	685	24,000	685
1993-08-31	680	685	680	683	36,000	683
1993-08-30	695	695	679	690	12,000	690
1993-08-27	670	688	670	688	21,000	688
1993-08-26	670	680	668	675	16,000	675
1993-08-25	665	665	665	665	14,000	665
1993-08-24	666	666	651	665	46,000	665
1993-08-23	670	671	668	668	28,000	668
1993-08-20	676	685	670	670	18,000	670
1993-08-19	685	690	668	668	34,000	668
1993-08-18	685	695	685	690	31,000	690
1993-08-17	700	700	685	685	51,000	685
1993-08-16	693	699	685	695	26,000	695
1993-08-13	698	700	691	693	93,000	693
1993-08-12	699	702	695	699	272,000	699
1993-08-11	660	686	660	685	190,000	685
1993-08-10	640	659	640	658	34,000	658
1993-08-09	633	640	633	640	10,000	640
1993-08-06	632	639	632	639	6,000	639
1993-08-05	651	651	651	651	7,000	651
1993-08-04	629	645	625	645	48,000	645
1993-08-03	630	648	630	630	48,000	630
1993-08-02	640	640	626	635	27,000	635
1993-07-30	660	660	650	650	29,000	650
1993-07-29	623	650	623	650	30,000	650
1993-07-28	630	630	625	630	11,000	630
1993-07-27	616	617	615	617	24,000	617
1993-07-26	625	630	625	630	23,000	630
1993-07-23	656	656	628	630	22,000	630
1993-07-22	643	650	640	643	18,000	643
1993-07-21	642	652	640	640	30,000	640
1993-07-20	668	668	642	652	16,000	652
1993-07-19	682	683	671	671	25,000	671
1993-07-16	661	683	660	683	66,000	683
1993-07-15	683	683	660	664	54,000	664
1993-07-14	674	674	664	673	45,000	673
1993-07-13	639	664	639	664	28,000	664
1993-07-12	649	649	649	649	11,000	649
1993-07-09	625	639	625	639	27,000	639
1993-07-08	626	630	625	630	10,000	630
1993-07-07	626	630	621	625	15,000	625
1993-07-06	630	636	626	627	8,000	627
1993-07-05	633	633	633	633	21,000	633
1993-07-02	631	640	631	633	41,000	633
1993-07-01	623	630	616	630	27,000	630
1993-06-30	607	615	607	613	9,000	613
1993-06-29	635	635	606	606	43,000	606
1993-06-28	633	636	633	634	18,000	634
1993-06-25	636	645	628	633	24,000	633
1993-06-24	625	645	625	635	44,000	635
1993-06-23	630	638	621	625	53,000	625
1993-06-22	588	622	585	620	99,000	620
1993-06-21	651	651	581	581	79,000	581
1993-06-18	660	660	651	652	44,000	652
1993-06-17	675	675	648	670	64,000	670
1993-06-16	652	656	640	655	115,000	655
1993-06-15	693	693	650	652	83,000	652
1993-06-14	701	701	700	700	20,000	700
1993-06-11	701	720	701	705	61,000	705
1993-06-10	711	711	695	711	69,000	711
1993-06-08	720	720	695	719	60,000	719
1993-06-07	715	720	711	715	119,000	715
1993-06-04	720	720	710	715	85,000	715
1993-06-03	705	717	701	716	114,000	716
1993-06-02	690	705	690	695	47,000	695
1993-06-01	699	705	695	700	65,000	700
1993-05-31	715	715	696	705	49,000	705
1993-05-28	717	720	707	709	111,000	709
1993-05-27	724	724	706	707	141,000	707
1993-05-26	691	725	691	711	257,000	711
1993-05-25	700	719	685	709	212,000	709
1993-05-24	700	705	695	700	132,000	700
1993-05-21	675	700	675	700	46,000	700
1993-05-20	682	690	662	685	154,000	685
1993-05-19	680	698	679	694	123,000	694
1993-05-18	726	726	697	698	332,000	698
1993-05-17	706	720	701	717	269,000	717
1993-05-14	700	707	695	707	368,000	707
1993-05-13	651	690	651	685	160,000	685
1993-05-12	673	676	668	670	85,000	670
1993-05-11	672	690	672	680	154,000	680
1993-05-10	675	680	668	668	95,000	668
1993-05-07	671	680	671	674	65,000	674
1993-05-06	679	690	670	674	130,000	674
1993-04-30	670	685	670	685	76,000	685
1993-04-28	675	696	670	670	198,000	670
1993-04-27	630	670	630	665	86,000	665
1993-04-26	631	649	630	630	38,000	630
1993-04-23	625	640	625	640	83,000	640
1993-04-22	640	640	631	632	102,000	632
1993-04-21	648	655	631	644	159,000	644
1993-04-20	645	671	645	668	117,000	668
1993-04-19	655	661	648	654	139,000	654
1993-04-16	660	675	660	661	161,000	661
1993-04-15	680	680	660	670	141,000	670
1993-04-14	710	710	685	685	200,000	685
1993-04-13	700	710	685	700	303,000	700
1993-04-12	665	675	656	670	105,000	670
1993-04-09	655	685	655	665	144,000	665
1993-04-08	680	680	650	675	259,000	675
1993-04-07	693	710	675	675	279,000	675
1993-04-06	685	729	680	700	535,000	700
1993-04-05	705	715	690	705	348,000	705
1993-04-02	745	770	715	715	1,068,000	715
1993-04-01	641	715	633	715	1,213,000	715
1993-03-31	618	662	617	631	1,249,000	631
1993-03-30	601	615	600	615	291,000	615
1993-03-29	621	624	608	611	354,000	611
1993-03-26	605	615	590	602	1,033,000	602
1993-03-25	540	600	540	595	850,000	595
1993-03-24	531	564	525	550	208,000	550
1993-03-23	525	535	525	535	124,000	535
1993-03-22	525	535	525	527	164,000	527
1993-03-19	560	560	520	527	206,000	527
1993-03-18	556	570	550	550	178,000	550
1993-03-17	551	556	545	556	380,000	556
1993-03-16	580	595	548	552	674,000	552
1993-03-15	513	578	509	578	1,106,000	578
1993-03-12	460	498	460	498	381,000	498
1993-03-11	450	464	450	460	119,000	460
1993-03-10	456	465	455	455	48,000	455
1993-03-09	466	483	461	461	478,000	461
1993-03-08	452	473	452	465	164,000	465
1993-03-05	443	460	443	457	153,000	457
1993-03-04	450	455	448	448	69,000	448
1993-03-03	459	475	458	458	389,000	458
1993-03-02	454	458	447	458	304,000	458
1993-03-01	458	458	450	454	134,000	454
1993-02-26	454	454	442	448	255,000	448
1993-02-25	431	456	430	455	260,000	455
1993-02-24	424	425	420	421	42,000	421
1993-02-23	424	424	420	420	23,000	420
1993-02-22	427	427	424	424	11,000	424
1993-02-19	424	432	424	424	7,000	424
1993-02-18	426	430	423	427	24,000	427
1993-02-17	426	426	421	426	13,000	426
1993-02-16	421	427	421	421	15,000	421
1993-02-15	421	425	421	421	17,000	421
1993-02-12	440	440	430	430	25,000	430
1993-02-10	421	439	421	439	19,000	439
1993-02-09	440	440	420	420	36,000	420
1993-02-08	435	440	435	440	28,000	440
1993-02-05	430	435	430	430	42,000	430
1993-02-04	430	432	426	430	74,000	430
1993-02-03	412	425	412	425	42,000	425
1993-02-02	405	410	405	410	43,000	410
1993-02-01	405	405	405	405	2,000	405
1993-01-29	404	414	404	404	33,000	404
1993-01-28	396	400	390	400	36,000	400
1993-01-27	397	397	395	396	13,000	396
1993-01-26	403	403	397	397	10,000	397
1993-01-25	403	403	397	397	13,000	397
1993-01-22	405	405	395	395	21,000	395
1993-01-21	405	405	405	405	5,000	405
1993-01-20	414	414	410	410	15,000	410
1993-01-19	395	413	395	410	29,000	410
1993-01-18	402	402	393	400	11,000	400
1993-01-14	398	398	395	398	14,000	398
1993-01-13	407	407	395	402	19,000	402
1993-01-12	410	410	402	402	13,000	402
1993-01-11	408	408	405	405	8,000	405
1993-01-08	424	424	405	405	25,000	405
1993-01-07	410	419	410	419	15,000	419
1993-01-06	405	410	405	405	25,000	405
1993-01-05	415	415	410	410	16,000	410
1993-01-04	420	420	420	420	3,000	420

分割・併合履歴： [1988-09-27]1株→1.08株