5809 タツタ電線(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2952552852152537,000525
1995-12-2851852751552741,000527
1995-12-2751552051251854,000518
1995-12-2652052051251984,000519
1995-12-2551952051051061,000510
1995-12-2252052051051029,000510
1995-12-2152452451151183,000511
1995-12-2052552551552051,000520
1995-12-1952053051251595,000515
1995-12-18501520501510412,000510
1995-12-1552652651051149,000511
1995-12-1452552951651658,000516
1995-12-1352552951651666,000516
1995-12-1251952451052459,000524
1995-12-1151552051051134,000511
1995-12-0850951050650694,000506
1995-12-0751451951051870,000518
1995-12-06518519505515119,000515
1995-12-0551951950250250,000502
1995-12-0451451951451546,000515
1995-12-0149851649851658,000516
1995-11-3051551550150151,000501
1995-11-2951351349650069,000500
1995-11-2852152151051060,000510
1995-11-2750150950050165,000501
1995-11-2450650649049183,000491
1995-11-22529529500505120,000505
1995-11-2154454451551949,000519
1995-11-2053553751853458,000534
1995-11-17520524502520133,000520
1995-11-16545545511520160,000520
1995-11-15557563528528410,000528
1995-11-145625725405471,541,000547
1995-11-13520552515552527,000552
1995-11-10510522509514189,000514
1995-11-09520522505507248,000507
1995-11-085275415105111,243,000511
1995-11-07454501454501175,000501
1995-11-0644145944145917,000459
1995-11-0245345844845049,000450
1995-11-0144345644145634,000456
1995-10-3144145843843832,000438
1995-10-304374374314316,000431
1995-10-2743944043244018,000440
1995-10-2644244244044026,000440
1995-10-2545745744744718,000447
1995-10-2444645544644710,000447
1995-10-2344544644544514,000445
1995-10-2044645544645023,000450
1995-10-1944645544244615,000446
1995-10-1845145444545041,000450
1995-10-1746146445145120,000451
1995-10-1646546546046011,000460
1995-10-1345145445145410,000454
1995-10-1246646645045137,000451
1995-10-1145547045145125,000451
1995-10-0947047046046026,000460
1995-10-0647347346547027,000470
1995-10-0546846845846018,000460
1995-10-0446047646047231,000472
1995-10-0346347045847019,000470
1995-10-024594594584586,000458
1995-09-2946047245545864,000458
1995-09-2846546845546024,000460
1995-09-2744245744245237,000452
1995-09-2644545444045275,000452
1995-09-25455460450450112,000450
1995-09-22465466462465119,000465
1995-09-2148048747147580,000475
1995-09-2050050048548531,000485
1995-09-1949549549049030,000490
1995-09-1850050549049046,000490
1995-09-1451051049149559,000495
1995-09-1350550549049861,000498
1995-09-1251552550050676,000506
1995-09-1150151049550584,000505
1995-09-08479515479491171,000491
1995-09-0748249048148461,000484
1995-09-0651351349349348,000493
1995-09-0549950049249889,000498
1995-09-04530535493499104,000499
1995-09-01520521501521121,000521
1995-08-31520525498511136,000511
1995-08-30550563510520698,000520
1995-08-295235435215401,729,000540
1995-08-28475503471503495,000503
1995-08-25470470466470127,000470
1995-08-2446046345545944,000459
1995-08-2347347346046083,000460
1995-08-22455478455478194,000478
1995-08-2146546545145284,000452
1995-08-18465478458459152,000459
1995-08-1746446546146266,000462
1995-08-16470470455459200,000459
1995-08-1544845544544556,000445
1995-08-1444444443343333,000433
1995-08-1142643042342521,000425
1995-08-1042442542042228,000422
1995-08-0942642742542527,000425
1995-08-0843643642342530,000425
1995-08-0744945343743719,000437
1995-08-0443544942544972,000449
1995-08-0345045043544068,000440
1995-08-0241042041042082,000420
1995-08-0142242241241394,000413
1995-07-3142642942142268,000422
1995-07-2843843843043185,000431
1995-07-2743244043143559,000435
1995-07-2645045043043068,000430
1995-07-25463463440440104,000440
1995-07-24444469437467101,000467
1995-07-2144044543543560,000435
1995-07-2044544543043570,000435
1995-07-19440445432440117,000440
1995-07-1847547546046085,000460
1995-07-17480480461477148,000477
1995-07-14500505480485516,000485
1995-07-13470497466496549,000496
1995-07-12474480467468418,000468
1995-07-11449465442465173,000465
1995-07-10465465441450140,000450
1995-07-07457470450455439,000455
1995-07-06446465436460281,000460
1995-07-05465485445446769,000446
1995-07-044514794514651,402,000465
1995-07-03410427386421512,000421
1995-06-30361415360414443,000414
1995-06-29349366345356106,000356
1995-06-2833934033133954,000339
1995-06-2734934934034044,000340
1995-06-2635035534734930,000349
1995-06-2333434033434079,000340
1995-06-2233833833233314,000333
1995-06-21331337331337113,000337
1995-06-2034134133033055,000330
1995-06-1933534833534813,000348
1995-06-16335341331336129,000336
1995-06-1534834833133421,000334
1995-06-1433734233433832,000338
1995-06-1334534534034030,000340
1995-06-1235035034534524,000345
1995-06-0936837135535637,000356
1995-06-083713713713713,000371
1995-06-073953953953956,000395
1995-06-063963963913959,000395
1995-06-0540140240140128,000401
1995-06-0239039037239019,000390
1995-06-0137537537037023,000370
1995-05-3139039037537515,000375
1995-05-3038138137037526,000375
1995-05-2938038037037114,000371
1995-05-2638339038139012,000390
1995-05-2539439438538554,000385
1995-05-2439139439139325,000393
1995-05-2340040039039024,000390
1995-05-2240640640040010,000400
1995-05-1940140240140117,000401
1995-05-1841942041741716,000417
1995-05-1741941941741713,000417
1995-05-164204204174179,000417
1995-05-1542942942042010,000420
1995-05-1242542541741920,000419
1995-05-114204224204206,000420
1995-05-104384384274279,000427
1995-05-094364374364376,000437
1995-05-0844244243443416,000434
1995-05-0244044044044024,000440
1995-05-014484484354357,000435
1995-04-2845545545045017,000450
1995-04-274594594504556,000455
1995-04-2644644944444932,000449
1995-04-2545246845145128,000451
1995-04-2445045645045127,000451
1995-04-2144544544544523,000445
1995-04-2043843842543016,000430
1995-04-1942042041741830,000418
1995-04-1842142541741875,000418
1995-04-1743243242142120,000421
1995-04-1443043342342323,000423
1995-04-1343043242042038,000420
1995-04-124384394354357,000435
1995-04-114354404304407,000440
1995-04-1042643041343024,000430
1995-04-074304304254309,000430
1995-04-0642442842042811,000428
1995-04-054264304244247,000424
1995-04-0441643541642516,000425
1995-04-0344044041341529,000415
1995-03-3144044544044039,000440
1995-03-3044444443043137,000431
1995-03-2946046044945031,000450
1995-03-284624624604619,000461
1995-03-2742544042044010,000440
1995-03-2443043041742040,000420
1995-03-2343443642042023,000420
1995-03-2244145043643616,000436
1995-03-2045445544044017,000440
1995-03-1746146145045025,000450
1995-03-1647047046146134,000461
1995-03-154654754654709,000470
1995-03-144604604604606,000460
1995-03-1348648646046021,000460
1995-03-1048448548048133,000481
1995-03-0948548948448418,000484
1995-03-0848548548448415,000484
1995-03-074874884874879,000487
1995-03-0648648848648740,000487
1995-03-034824824814818,000481
1995-03-0248049048048814,000488
1995-03-0148048248048217,000482
1995-02-2847949047948031,000480
1995-02-2748048247548161,000481
1995-02-2450050049049516,000495
1995-02-2349549548649024,000490
1995-02-2250050049549519,000495
1995-02-2151051049049221,000492
1995-02-205105105105103,000510
1995-02-1748651048551026,000510
1995-02-1648548648348636,000486
1995-02-1551551550050037,000500
1995-02-1453053051551513,000515
1995-02-1353053051252017,000520
1995-02-1051152051052037,000520
1995-02-0951652051652023,000520
1995-02-0853154052053077,000530
1995-02-0753154053153312,000533
1995-02-0654055054055020,000550
1995-02-0356056053053039,000530
1995-02-02574585548555117,000555
1995-02-01570621569584470,000584
1995-01-31551551535550201,000550
1995-01-3052054952053577,000535
1995-01-2753053051251251,000512
1995-01-26525545520530108,000530
1995-01-2551056051053594,000535
1995-01-2446150546050046,000500
1995-01-2350050045145134,000451
1995-01-2049951049950191,000501
1995-01-19520530511511120,000511
1995-01-18490520490520136,000520
1995-01-1750350949049121,000491
1995-01-1350850850050347,000503
1995-01-1250951650550927,000509
1995-01-1150951150850927,000509
1995-01-1051251250650826,000508
1995-01-095135235125128,000512
1995-01-0652652651251226,000512
1995-01-0554454453253226,000532
1995-01-0454054154054113,000541

分割・併合履歴 : [1988-09-27]1株→1.08株