5809 タツタ電線(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	544	550	544	545	31,000	545
1994-12-29	549	560	546	553	63,000	553
1994-12-28	548	553	548	552	66,000	552
1994-12-27	535	548	535	548	39,000	548
1994-12-26	531	540	526	535	54,000	535
1994-12-22	500	529	500	529	63,000	529
1994-12-21	495	500	492	497	42,000	497
1994-12-20	487	495	485	495	46,000	495
1994-12-19	485	495	485	488	48,000	488
1994-12-16	493	498	490	490	74,000	490
1994-12-15	483	500	483	500	141,000	500
1994-12-14	488	488	488	488	12,000	488
1994-12-13	491	492	488	488	32,000	488
1994-12-12	496	500	496	496	21,000	496
1994-12-09	512	512	496	496	81,000	496
1994-12-08	506	510	500	502	43,000	502
1994-12-07	500	517	495	500	367,000	500
1994-12-06	495	500	495	495	13,000	495
1994-12-05	496	496	494	495	22,000	495
1994-12-02	490	490	484	484	39,000	484
1994-12-01	495	495	486	493	68,000	493
1994-11-30	486	495	483	495	73,000	495
1994-11-29	478	484	477	483	116,000	483
1994-11-28	478	478	470	473	71,000	473
1994-11-25	482	482	470	470	190,000	470
1994-11-24	500	510	483	492	67,000	492
1994-11-22	516	516	510	516	32,000	516
1994-11-21	519	519	516	516	22,000	516
1994-11-18	531	531	516	516	36,000	516
1994-11-17	530	530	528	529	30,000	529
1994-11-16	545	545	530	530	53,000	530
1994-11-15	530	535	530	535	49,000	535
1994-11-14	531	531	520	520	35,000	520
1994-11-11	535	548	525	530	35,000	530
1994-11-10	555	555	543	549	23,000	549
1994-11-09	561	561	536	555	7,000	555
1994-11-08	575	575	561	561	25,000	561
1994-11-07	580	580	565	565	34,000	565
1994-11-04	576	585	570	570	20,000	570
1994-11-02	570	582	566	572	26,000	572
1994-11-01	589	589	570	580	18,000	580
1994-10-31	580	585	580	580	19,000	580
1994-10-28	571	572	571	572	5,000	572
1994-10-27	572	580	570	570	25,000	570
1994-10-26	590	590	580	580	10,000	580
1994-10-25	609	609	590	590	14,000	590
1994-10-24	604	604	595	600	11,000	600
1994-10-21	605	609	590	609	26,000	609
1994-10-20	600	614	595	613	25,000	613
1994-10-19	633	639	601	610	210,000	610
1994-10-18	593	632	590	632	240,000	632
1994-10-17	590	600	590	598	83,000	598
1994-10-14	575	590	570	590	61,000	590
1994-10-13	556	566	555	566	19,000	566
1994-10-12	554	555	545	555	42,000	555
1994-10-11	550	555	550	550	36,000	550
1994-10-07	545	550	545	550	39,000	550
1994-10-06	545	546	545	545	52,000	545
1994-10-05	546	546	541	545	19,000	545
1994-10-04	570	570	546	550	14,000	550
1994-10-03	570	580	565	565	34,000	565
1994-09-30	579	579	563	565	32,000	565
1994-09-29	561	564	561	561	17,000	561
1994-09-28	561	561	560	561	15,000	561
1994-09-27	582	592	555	560	18,000	560
1994-09-26	598	598	595	595	67,000	595
1994-09-22	587	600	587	600	76,000	600
1994-09-21	580	587	580	587	61,000	587
1994-09-20	575	579	575	575	29,000	575
1994-09-19	556	570	556	570	32,000	570
1994-09-16	575	578	566	566	147,000	566
1994-09-14	571	573	570	570	44,000	570
1994-09-13	577	577	570	575	63,000	575
1994-09-12	579	579	576	579	23,000	579
1994-09-09	579	580	577	579	34,000	579
1994-09-08	579	582	579	579	36,000	579
1994-09-07	593	593	589	589	70,000	589
1994-09-06	601	601	595	595	40,000	595
1994-09-05	596	596	595	595	12,000	595
1994-09-02	595	600	595	595	14,000	595
1994-09-01	589	600	589	592	26,000	592
1994-08-31	608	609	602	609	24,000	609
1994-08-30	615	615	602	610	21,000	610
1994-08-29	614	614	608	612	16,000	612
1994-08-26	614	614	608	608	7,000	608
1994-08-25	610	610	610	610	64,000	610
1994-08-24	609	609	606	606	17,000	606
1994-08-23	610	610	610	610	17,000	610
1994-08-22	610	618	610	610	53,000	610
1994-08-19	615	615	603	610	30,000	610
1994-08-18	614	620	610	620	88,000	620
1994-08-17	615	615	601	614	13,000	614
1994-08-16	615	615	605	614	56,000	614
1994-08-15	610	610	609	610	11,000	610
1994-08-12	617	617	617	617	7,000	617
1994-08-11	620	620	610	616	20,000	616
1994-08-10	610	621	610	610	79,000	610
1994-08-09	606	610	600	610	33,000	610
1994-08-08	600	610	600	606	64,000	606
1994-08-05	605	615	605	606	37,000	606
1994-08-04	595	605	595	605	15,000	605
1994-08-03	602	609	602	605	37,000	605
1994-08-02	576	604	576	604	61,000	604
1994-08-01	575	581	575	576	75,000	576
1994-07-29	599	599	590	595	73,000	595
1994-07-28	600	604	583	588	55,000	588
1994-07-27	613	613	603	603	31,000	603
1994-07-26	606	613	606	612	25,000	612
1994-07-25	620	620	606	613	25,000	613
1994-07-22	620	625	607	620	23,000	620
1994-07-21	624	624	610	620	61,000	620
1994-07-20	628	628	622	624	30,000	624
1994-07-19	633	633	622	622	29,000	622
1994-07-18	620	634	620	628	28,000	628
1994-07-15	625	639	620	630	72,000	630
1994-07-14	617	620	616	620	53,000	620
1994-07-13	616	620	616	616	38,000	616
1994-07-12	617	625	616	617	20,000	617
1994-07-11	618	618	617	617	29,000	617
1994-07-08	628	628	618	618	24,000	618
1994-07-07	624	624	620	620	38,000	620
1994-07-06	628	638	621	621	43,000	621
1994-07-05	627	638	627	638	18,000	638
1994-07-04	630	639	626	626	16,000	626
1994-07-01	637	637	618	630	34,000	630
1994-06-30	618	640	618	640	42,000	640
1994-06-29	624	640	624	640	27,000	640
1994-06-28	622	635	622	634	23,000	634
1994-06-27	625	625	616	620	28,000	620
1994-06-24	642	642	629	629	25,000	629
1994-06-23	621	640	621	632	32,000	632
1994-06-22	625	630	621	621	88,000	621
1994-06-21	631	637	631	635	24,000	635
1994-06-20	649	649	637	641	107,000	641
1994-06-17	652	655	638	639	86,000	639
1994-06-16	651	654	645	650	28,000	650
1994-06-15	655	655	649	650	65,000	650
1994-06-14	653	655	646	650	86,000	650
1994-06-13	651	655	651	655	35,000	655
1994-06-10	655	658	650	650	131,000	650
1994-06-09	650	657	647	652	184,000	652
1994-06-08	642	648	642	648	48,000	648
1994-06-07	635	640	631	632	95,000	632
1994-06-06	645	645	640	645	48,000	645
1994-06-03	659	659	650	655	51,000	655
1994-06-02	660	660	655	660	166,000	660
1994-06-01	661	664	651	660	260,000	660
1994-05-31	650	655	645	655	236,000	655
1994-05-30	640	644	634	640	79,000	640
1994-05-27	649	649	636	636	73,000	636
1994-05-26	630	650	630	641	39,000	641
1994-05-25	640	640	630	630	32,000	630
1994-05-24	635	640	630	640	51,000	640
1994-05-23	636	636	635	636	27,000	636
1994-05-20	638	638	635	636	29,000	636
1994-05-19	638	648	635	648	21,000	648
1994-05-18	640	650	636	648	45,000	648
1994-05-17	645	645	635	636	14,000	636
1994-05-16	658	658	637	655	17,000	655
1994-05-13	637	648	635	648	16,000	648
1994-05-12	636	645	635	644	44,000	644
1994-05-11	636	640	635	635	46,000	635
1994-05-10	649	650	630	633	23,000	633
1994-05-09	645	655	640	655	22,000	655
1994-05-06	655	655	655	655	3,000	655
1994-05-02	630	635	630	635	21,000	635
1994-04-28	632	636	630	636	21,000	636
1994-04-27	635	645	635	636	33,000	636
1994-04-26	642	650	640	645	28,000	645
1994-04-25	665	665	649	662	109,000	662
1994-04-22	644	655	635	655	69,000	655
1994-04-21	635	645	630	635	34,000	635
1994-04-20	654	654	640	650	35,000	650
1994-04-19	650	655	649	655	27,000	655
1994-04-18	655	660	648	660	25,000	660
1994-04-15	653	657	647	657	47,000	657
1994-04-14	650	654	643	646	31,000	646
1994-04-13	636	650	636	640	36,000	640
1994-04-12	635	650	635	635	29,000	635
1994-04-11	633	660	633	651	51,000	651
1994-04-08	668	668	641	643	203,000	643
1994-04-07	650	675	650	658	240,000	658
1994-04-06	630	664	630	655	407,000	655
1994-04-05	613	634	613	634	50,000	634
1994-04-04	620	626	611	620	53,000	620
1994-04-01	611	619	611	619	91,000	619
1994-03-31	615	615	611	613	32,000	613
1994-03-30	606	635	606	635	33,000	635
1994-03-29	639	639	610	630	20,000	630
1994-03-28	606	647	606	645	33,000	645
1994-03-25	613	625	613	620	75,000	620
1994-03-24	618	625	617	617	118,000	617
1994-03-23	626	629	625	625	83,000	625
1994-03-22	641	641	627	639	59,000	639
1994-03-18	645	658	642	650	74,000	650
1994-03-17	660	665	646	651	103,000	651
1994-03-16	665	670	665	668	237,000	668
1994-03-15	659	668	659	668	212,000	668
1994-03-14	655	660	655	659	84,000	659
1994-03-11	658	660	657	658	133,000	658
1994-03-10	653	658	653	658	60,000	658
1994-03-09	644	660	644	655	167,000	655
1994-03-08	653	656	653	654	65,000	654
1994-03-07	651	658	651	655	53,000	655
1994-03-04	650	659	650	659	87,000	659
1994-03-03	656	657	652	652	136,000	652
1994-03-02	655	663	654	655	124,000	655
1994-03-01	647	665	647	659	284,000	659
1994-02-28	636	647	636	642	67,000	642
1994-02-25	635	646	635	640	103,000	640
1994-02-24	625	648	620	645	241,000	645
1994-02-23	620	627	620	627	42,000	627
1994-02-22	603	625	603	620	86,000	620
1994-02-21	600	610	600	602	37,000	602
1994-02-18	607	616	601	610	116,000	610
1994-02-17	610	610	605	605	78,000	605
1994-02-16	599	619	599	615	49,000	615
1994-02-15	590	609	581	609	85,000	609
1994-02-14	607	620	603	620	58,000	620
1994-02-10	620	628	618	622	146,000	622
1994-02-09	653	658	629	630	51,000	630
1994-02-08	641	661	641	652	207,000	652
1994-02-07	645	645	637	640	51,000	640
1994-02-04	629	654	625	649	105,000	649
1994-02-03	655	660	630	632	114,000	632
1994-02-02	657	660	644	660	297,000	660
1994-02-01	673	691	662	667	303,000	667
1994-01-31	642	676	641	673	377,000	673
1994-01-28	588	596	588	592	39,000	592
1994-01-27	620	630	598	598	128,000	598
1994-01-26	585	600	585	600	52,000	600
1994-01-25	560	580	560	580	89,000	580
1994-01-24	551	568	550	567	122,000	567
1994-01-21	615	615	600	602	77,000	602
1994-01-20	622	622	606	614	79,000	614
1994-01-19	603	614	596	612	119,000	612
1994-01-18	572	603	572	585	97,000	585
1994-01-17	600	600	580	580	119,000	580
1994-01-14	599	603	583	600	68,000	600
1994-01-13	595	610	595	600	112,000	600
1994-01-12	572	599	572	595	50,000	595
1994-01-11	606	607	581	582	98,000	582
1994-01-10	601	619	595	596	277,000	596
1994-01-07	560	581	560	581	236,000	581
1994-01-06	541	561	541	555	191,000	555
1994-01-05	520	527	514	521	25,000	521
1994-01-04	510	516	510	514	14,000	514

分割・併合履歴： [1988-09-27]1株→1.08株