5809 タツタ電線(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 460 | 460 | 450 | 455 | 27,000 | 455 |
| 1996-12-27 | 461 | 466 | 455 | 455 | 79,000 | 455 |
| 1996-12-26 | 465 | 465 | 460 | 460 | 26,000 | 460 |
| 1996-12-25 | 465 | 470 | 464 | 470 | 47,000 | 470 |
| 1996-12-24 | 470 | 475 | 465 | 465 | 50,000 | 465 |
| 1996-12-20 | 480 | 480 | 466 | 471 | 74,000 | 471 |
| 1996-12-19 | 502 | 502 | 485 | 485 | 57,000 | 485 |
| 1996-12-18 | 515 | 515 | 505 | 505 | 17,000 | 505 |
| 1996-12-17 | 505 | 511 | 505 | 505 | 23,000 | 505 |
| 1996-12-16 | 512 | 512 | 501 | 505 | 26,000 | 505 |
| 1996-12-13 | 501 | 506 | 500 | 502 | 123,000 | 502 |
| 1996-12-12 | 520 | 525 | 515 | 515 | 29,000 | 515 |
| 1996-12-11 | 525 | 525 | 516 | 518 | 13,000 | 518 |
| 1996-12-10 | 519 | 521 | 515 | 515 | 47,000 | 515 |
| 1996-12-09 | 515 | 520 | 513 | 515 | 35,000 | 515 |
| 1996-12-06 | 526 | 526 | 513 | 513 | 74,000 | 513 |
| 1996-12-05 | 515 | 525 | 515 | 524 | 44,000 | 524 |
| 1996-12-04 | 511 | 523 | 510 | 513 | 35,000 | 513 |
| 1996-12-03 | 520 | 523 | 510 | 510 | 37,000 | 510 |
| 1996-12-02 | 531 | 531 | 520 | 520 | 22,000 | 520 |
| 1996-11-29 | 535 | 536 | 530 | 530 | 33,000 | 530 |
| 1996-11-28 | 535 | 540 | 535 | 535 | 38,000 | 535 |
| 1996-11-27 | 549 | 549 | 535 | 535 | 63,000 | 535 |
| 1996-11-26 | 539 | 545 | 537 | 540 | 118,000 | 540 |
| 1996-11-25 | 537 | 545 | 531 | 540 | 67,000 | 540 |
| 1996-11-22 | 540 | 540 | 523 | 538 | 25,000 | 538 |
| 1996-11-21 | 545 | 550 | 538 | 543 | 63,000 | 543 |
| 1996-11-20 | 552 | 553 | 545 | 547 | 39,000 | 547 |
| 1996-11-19 | 546 | 548 | 545 | 545 | 23,000 | 545 |
| 1996-11-18 | 546 | 546 | 545 | 545 | 13,000 | 545 |
| 1996-11-15 | 548 | 549 | 545 | 545 | 33,000 | 545 |
| 1996-11-14 | 549 | 550 | 545 | 545 | 23,000 | 545 |
| 1996-11-13 | 550 | 551 | 546 | 546 | 42,000 | 546 |
| 1996-11-12 | 551 | 554 | 545 | 550 | 48,000 | 550 |
| 1996-11-11 | 548 | 553 | 542 | 542 | 28,000 | 542 |
| 1996-11-08 | 540 | 548 | 530 | 548 | 111,000 | 548 |
| 1996-11-07 | 559 | 560 | 540 | 540 | 52,000 | 540 |
| 1996-11-06 | 525 | 560 | 520 | 560 | 491,000 | 560 |
| 1996-11-05 | 530 | 530 | 515 | 516 | 33,000 | 516 |
| 1996-11-01 | 518 | 520 | 515 | 520 | 87,000 | 520 |
| 1996-10-31 | 517 | 520 | 516 | 518 | 44,000 | 518 |
| 1996-10-30 | 527 | 527 | 520 | 523 | 37,000 | 523 |
| 1996-10-29 | 528 | 539 | 528 | 531 | 13,000 | 531 |
| 1996-10-28 | 522 | 535 | 522 | 527 | 16,000 | 527 |
| 1996-10-25 | 521 | 530 | 515 | 516 | 182,000 | 516 |
| 1996-10-24 | 529 | 530 | 521 | 522 | 166,000 | 522 |
| 1996-10-23 | 531 | 535 | 530 | 534 | 65,000 | 534 |
| 1996-10-22 | 550 | 551 | 541 | 541 | 43,000 | 541 |
| 1996-10-21 | 569 | 569 | 553 | 553 | 28,000 | 553 |
| 1996-10-18 | 561 | 561 | 545 | 559 | 26,000 | 559 |
| 1996-10-17 | 536 | 543 | 536 | 541 | 58,000 | 541 |
| 1996-10-16 | 541 | 541 | 536 | 536 | 44,000 | 536 |
| 1996-10-15 | 541 | 547 | 534 | 534 | 55,000 | 534 |
| 1996-10-14 | 551 | 551 | 531 | 531 | 16,000 | 531 |
| 1996-10-11 | 532 | 535 | 525 | 531 | 28,000 | 531 |
| 1996-10-09 | 550 | 550 | 531 | 532 | 41,000 | 532 |
| 1996-10-08 | 560 | 562 | 550 | 550 | 53,000 | 550 |
| 1996-10-07 | 560 | 561 | 560 | 560 | 45,000 | 560 |
| 1996-10-04 | 552 | 560 | 551 | 560 | 103,000 | 560 |
| 1996-10-03 | 564 | 564 | 551 | 552 | 35,000 | 552 |
| 1996-10-02 | 564 | 565 | 561 | 561 | 46,000 | 561 |
| 1996-10-01 | 566 | 566 | 561 | 563 | 38,000 | 563 |
| 1996-09-30 | 571 | 571 | 567 | 567 | 13,000 | 567 |
| 1996-09-27 | 570 | 573 | 565 | 567 | 75,000 | 567 |
| 1996-09-26 | 570 | 570 | 563 | 567 | 39,000 | 567 |
| 1996-09-25 | 563 | 565 | 560 | 563 | 36,000 | 563 |
| 1996-09-24 | 573 | 573 | 563 | 570 | 19,000 | 570 |
| 1996-09-20 | 567 | 567 | 561 | 563 | 32,000 | 563 |
| 1996-09-19 | 586 | 586 | 562 | 562 | 36,000 | 562 |
| 1996-09-18 | 570 | 570 | 567 | 567 | 22,000 | 567 |
| 1996-09-17 | 589 | 589 | 570 | 572 | 24,000 | 572 |
| 1996-09-13 | 541 | 560 | 541 | 560 | 38,000 | 560 |
| 1996-09-12 | 558 | 559 | 555 | 557 | 28,000 | 557 |
| 1996-09-11 | 566 | 567 | 556 | 559 | 37,000 | 559 |
| 1996-09-10 | 561 | 570 | 557 | 569 | 29,000 | 569 |
| 1996-09-09 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1996-09-06 | 566 | 566 | 558 | 558 | 82,000 | 558 |
| 1996-09-05 | 557 | 574 | 555 | 565 | 42,000 | 565 |
| 1996-09-04 | 556 | 562 | 556 | 558 | 58,000 | 558 |
| 1996-09-03 | 564 | 576 | 556 | 571 | 25,000 | 571 |
| 1996-09-02 | 552 | 566 | 552 | 556 | 47,000 | 556 |
| 1996-08-30 | 562 | 567 | 550 | 556 | 84,000 | 556 |
| 1996-08-29 | 585 | 585 | 561 | 570 | 71,000 | 570 |
| 1996-08-28 | 586 | 590 | 586 | 587 | 58,000 | 587 |
| 1996-08-27 | 594 | 600 | 588 | 589 | 42,000 | 589 |
| 1996-08-26 | 611 | 611 | 593 | 593 | 46,000 | 593 |
| 1996-08-23 | 623 | 624 | 611 | 612 | 27,000 | 612 |
| 1996-08-22 | 632 | 632 | 620 | 625 | 70,000 | 625 |
| 1996-08-21 | 610 | 643 | 610 | 632 | 144,000 | 632 |
| 1996-08-20 | 584 | 584 | 580 | 580 | 16,000 | 580 |
| 1996-08-19 | 580 | 584 | 580 | 584 | 19,000 | 584 |
| 1996-08-16 | 580 | 590 | 580 | 580 | 17,000 | 580 |
| 1996-08-15 | 584 | 595 | 583 | 590 | 37,000 | 590 |
| 1996-08-14 | 555 | 580 | 555 | 575 | 27,000 | 575 |
| 1996-08-13 | 555 | 555 | 550 | 555 | 40,000 | 555 |
| 1996-08-12 | 562 | 564 | 551 | 551 | 42,000 | 551 |
| 1996-08-09 | 572 | 575 | 562 | 563 | 27,000 | 563 |
| 1996-08-08 | 561 | 571 | 561 | 570 | 55,000 | 570 |
| 1996-08-07 | 582 | 583 | 571 | 571 | 71,000 | 571 |
| 1996-08-06 | 582 | 595 | 580 | 595 | 45,000 | 595 |
| 1996-08-05 | 585 | 595 | 581 | 582 | 46,000 | 582 |
| 1996-08-02 | 590 | 599 | 580 | 595 | 39,000 | 595 |
| 1996-08-01 | 575 | 579 | 570 | 579 | 29,000 | 579 |
| 1996-07-31 | 571 | 574 | 570 | 570 | 75,000 | 570 |
| 1996-07-30 | 600 | 600 | 571 | 580 | 46,000 | 580 |
| 1996-07-29 | 608 | 608 | 595 | 596 | 26,000 | 596 |
| 1996-07-26 | 582 | 600 | 582 | 593 | 19,000 | 593 |
| 1996-07-25 | 600 | 602 | 581 | 600 | 64,000 | 600 |
| 1996-07-24 | 604 | 604 | 600 | 600 | 40,000 | 600 |
| 1996-07-23 | 614 | 614 | 601 | 614 | 45,000 | 614 |
| 1996-07-22 | 625 | 625 | 611 | 611 | 38,000 | 611 |
| 1996-07-19 | 628 | 629 | 625 | 629 | 32,000 | 629 |
| 1996-07-18 | 622 | 630 | 622 | 625 | 20,000 | 625 |
| 1996-07-17 | 626 | 630 | 622 | 622 | 40,000 | 622 |
| 1996-07-16 | 629 | 630 | 625 | 625 | 49,000 | 625 |
| 1996-07-15 | 634 | 634 | 630 | 631 | 25,000 | 631 |
| 1996-07-12 | 635 | 649 | 634 | 634 | 24,000 | 634 |
| 1996-07-11 | 639 | 640 | 636 | 636 | 14,000 | 636 |
| 1996-07-10 | 640 | 645 | 635 | 635 | 51,000 | 635 |
| 1996-07-09 | 639 | 640 | 637 | 640 | 40,000 | 640 |
| 1996-07-08 | 655 | 655 | 641 | 641 | 43,000 | 641 |
| 1996-07-05 | 665 | 665 | 655 | 660 | 37,000 | 660 |
| 1996-07-04 | 662 | 669 | 655 | 655 | 48,000 | 655 |
| 1996-07-03 | 664 | 672 | 655 | 672 | 127,000 | 672 |
| 1996-07-02 | 668 | 674 | 656 | 668 | 206,000 | 668 |
| 1996-07-01 | 640 | 650 | 632 | 650 | 11,000 | 650 |
| 1996-06-28 | 639 | 640 | 635 | 640 | 28,000 | 640 |
| 1996-06-27 | 636 | 645 | 635 | 640 | 52,000 | 640 |
| 1996-06-26 | 641 | 646 | 638 | 645 | 113,000 | 645 |
| 1996-06-25 | 656 | 656 | 641 | 643 | 61,000 | 643 |
| 1996-06-24 | 641 | 646 | 641 | 646 | 14,000 | 646 |
| 1996-06-21 | 661 | 669 | 646 | 646 | 91,000 | 646 |
| 1996-06-20 | 669 | 669 | 655 | 661 | 58,000 | 661 |
| 1996-06-19 | 654 | 670 | 653 | 669 | 189,000 | 669 |
| 1996-06-18 | 647 | 664 | 640 | 664 | 68,000 | 664 |
| 1996-06-17 | 639 | 650 | 639 | 650 | 57,000 | 650 |
| 1996-06-14 | 640 | 660 | 636 | 637 | 94,000 | 637 |
| 1996-06-13 | 636 | 643 | 635 | 640 | 88,000 | 640 |
| 1996-06-12 | 644 | 644 | 638 | 639 | 36,000 | 639 |
| 1996-06-11 | 640 | 650 | 637 | 644 | 31,000 | 644 |
| 1996-06-10 | 643 | 650 | 642 | 642 | 19,000 | 642 |
| 1996-06-07 | 650 | 658 | 635 | 658 | 55,000 | 658 |
| 1996-06-06 | 660 | 679 | 650 | 660 | 241,000 | 660 |
| 1996-06-05 | 639 | 650 | 633 | 640 | 80,000 | 640 |
| 1996-06-04 | 634 | 640 | 628 | 640 | 50,000 | 640 |
| 1996-06-03 | 637 | 642 | 628 | 635 | 41,000 | 635 |
| 1996-05-31 | 647 | 647 | 635 | 637 | 41,000 | 637 |
| 1996-05-30 | 652 | 652 | 640 | 649 | 41,000 | 649 |
| 1996-05-29 | 638 | 652 | 638 | 652 | 69,000 | 652 |
| 1996-05-28 | 648 | 648 | 639 | 646 | 37,000 | 646 |
| 1996-05-27 | 635 | 649 | 635 | 638 | 52,000 | 638 |
| 1996-05-24 | 645 | 649 | 640 | 640 | 34,000 | 640 |
| 1996-05-23 | 649 | 649 | 640 | 640 | 52,000 | 640 |
| 1996-05-22 | 655 | 660 | 651 | 651 | 33,000 | 651 |
| 1996-05-21 | 657 | 665 | 655 | 658 | 74,000 | 658 |
| 1996-05-20 | 665 | 670 | 656 | 657 | 24,000 | 657 |
| 1996-05-17 | 665 | 665 | 655 | 655 | 74,000 | 655 |
| 1996-05-16 | 650 | 665 | 648 | 655 | 176,000 | 655 |
| 1996-05-15 | 651 | 655 | 645 | 645 | 72,000 | 645 |
| 1996-05-14 | 650 | 650 | 642 | 642 | 48,000 | 642 |
| 1996-05-13 | 657 | 657 | 641 | 641 | 53,000 | 641 |
| 1996-05-10 | 658 | 667 | 657 | 661 | 61,000 | 661 |
| 1996-05-09 | 663 | 665 | 656 | 660 | 98,000 | 660 |
| 1996-05-08 | 670 | 670 | 652 | 655 | 90,000 | 655 |
| 1996-05-07 | 670 | 675 | 652 | 669 | 129,000 | 669 |
| 1996-05-02 | 680 | 681 | 670 | 670 | 145,000 | 670 |
| 1996-05-01 | 675 | 690 | 675 | 680 | 218,000 | 680 |
| 1996-04-30 | 681 | 688 | 675 | 675 | 95,000 | 675 |
| 1996-04-26 | 699 | 703 | 681 | 690 | 228,000 | 690 |
| 1996-04-25 | 700 | 700 | 690 | 693 | 862,000 | 693 |
| 1996-04-24 | 668 | 711 | 665 | 708 | 886,000 | 708 |
| 1996-04-23 | 670 | 670 | 661 | 661 | 264,000 | 661 |
| 1996-04-22 | 670 | 670 | 663 | 664 | 124,000 | 664 |
| 1996-04-19 | 660 | 665 | 654 | 660 | 91,000 | 660 |
| 1996-04-18 | 670 | 670 | 654 | 660 | 118,000 | 660 |
| 1996-04-17 | 670 | 674 | 661 | 665 | 274,000 | 665 |
| 1996-04-16 | 666 | 673 | 650 | 656 | 213,000 | 656 |
| 1996-04-15 | 674 | 674 | 650 | 664 | 185,000 | 664 |
| 1996-04-12 | 664 | 664 | 650 | 654 | 98,000 | 654 |
| 1996-04-11 | 661 | 661 | 651 | 659 | 94,000 | 659 |
| 1996-04-10 | 676 | 679 | 661 | 661 | 106,000 | 661 |
| 1996-04-09 | 660 | 675 | 660 | 670 | 171,000 | 670 |
| 1996-04-08 | 680 | 682 | 665 | 665 | 123,000 | 665 |
| 1996-04-05 | 675 | 690 | 670 | 680 | 426,000 | 680 |
| 1996-04-04 | 675 | 679 | 660 | 667 | 168,000 | 667 |
| 1996-04-03 | 670 | 671 | 656 | 656 | 218,000 | 656 |
| 1996-04-02 | 679 | 679 | 660 | 670 | 126,000 | 670 |
| 1996-04-01 | 677 | 677 | 668 | 669 | 231,000 | 669 |
| 1996-03-29 | 660 | 665 | 657 | 657 | 134,000 | 657 |
| 1996-03-28 | 677 | 680 | 655 | 657 | 296,000 | 657 |
| 1996-03-27 | 661 | 689 | 650 | 671 | 685,000 | 671 |
| 1996-03-26 | 639 | 660 | 638 | 651 | 313,000 | 651 |
| 1996-03-25 | 638 | 648 | 631 | 631 | 98,000 | 631 |
| 1996-03-22 | 629 | 630 | 618 | 618 | 141,000 | 618 |
| 1996-03-21 | 627 | 633 | 623 | 628 | 118,000 | 628 |
| 1996-03-19 | 621 | 630 | 618 | 630 | 237,000 | 630 |
| 1996-03-18 | 625 | 630 | 618 | 618 | 167,000 | 618 |
| 1996-03-15 | 630 | 635 | 621 | 622 | 200,000 | 622 |
| 1996-03-14 | 630 | 635 | 617 | 621 | 318,000 | 621 |
| 1996-03-13 | 649 | 650 | 630 | 630 | 233,000 | 630 |
| 1996-03-12 | 653 | 660 | 640 | 650 | 261,000 | 650 |
| 1996-03-11 | 649 | 660 | 635 | 653 | 255,000 | 653 |
| 1996-03-08 | 670 | 680 | 666 | 675 | 503,000 | 675 |
| 1996-03-07 | 663 | 695 | 650 | 680 | 2,291,000 | 680 |
| 1996-03-06 | 669 | 669 | 648 | 658 | 376,000 | 658 |
| 1996-03-05 | 646 | 678 | 646 | 664 | 1,326,000 | 664 |
| 1996-03-04 | 657 | 668 | 645 | 647 | 487,000 | 647 |
| 1996-03-01 | 663 | 667 | 650 | 657 | 1,770,000 | 657 |
| 1996-02-29 | 640 | 670 | 630 | 670 | 2,819,000 | 670 |
| 1996-02-28 | 590 | 635 | 590 | 615 | 2,649,000 | 615 |
| 1996-02-27 | 607 | 607 | 585 | 588 | 278,000 | 588 |
| 1996-02-26 | 593 | 610 | 580 | 607 | 522,000 | 607 |
| 1996-02-23 | 612 | 625 | 585 | 590 | 1,436,000 | 590 |
| 1996-02-22 | 560 | 594 | 560 | 592 | 482,000 | 592 |
| 1996-02-21 | 554 | 560 | 545 | 550 | 65,000 | 550 |
| 1996-02-20 | 546 | 555 | 536 | 555 | 57,000 | 555 |
| 1996-02-19 | 542 | 542 | 531 | 540 | 28,000 | 540 |
| 1996-02-16 | 550 | 551 | 529 | 532 | 73,000 | 532 |
| 1996-02-15 | 556 | 561 | 550 | 550 | 38,000 | 550 |
| 1996-02-14 | 562 | 565 | 550 | 550 | 71,000 | 550 |
| 1996-02-13 | 568 | 570 | 560 | 560 | 63,000 | 560 |
| 1996-02-09 | 578 | 578 | 566 | 568 | 96,000 | 568 |
| 1996-02-08 | 595 | 596 | 575 | 576 | 297,000 | 576 |
| 1996-02-07 | 572 | 599 | 570 | 585 | 478,000 | 585 |
| 1996-02-06 | 572 | 578 | 562 | 570 | 234,000 | 570 |
| 1996-02-05 | 596 | 596 | 567 | 570 | 276,000 | 570 |
| 1996-02-02 | 575 | 607 | 575 | 586 | 1,460,000 | 586 |
| 1996-02-01 | 572 | 579 | 561 | 570 | 341,000 | 570 |
| 1996-01-31 | 576 | 580 | 566 | 579 | 1,072,000 | 579 |
| 1996-01-30 | 550 | 566 | 536 | 566 | 550,000 | 566 |
| 1996-01-29 | 521 | 540 | 518 | 540 | 138,000 | 540 |
| 1996-01-26 | 515 | 525 | 511 | 515 | 56,000 | 515 |
| 1996-01-25 | 530 | 530 | 520 | 520 | 59,000 | 520 |
| 1996-01-24 | 522 | 525 | 515 | 520 | 36,000 | 520 |
| 1996-01-23 | 525 | 530 | 524 | 524 | 39,000 | 524 |
| 1996-01-22 | 524 | 526 | 524 | 525 | 46,000 | 525 |
| 1996-01-19 | 538 | 538 | 522 | 522 | 75,000 | 522 |
| 1996-01-18 | 524 | 529 | 519 | 519 | 97,000 | 519 |
| 1996-01-17 | 530 | 530 | 520 | 527 | 40,000 | 527 |
| 1996-01-16 | 525 | 532 | 510 | 511 | 76,000 | 511 |
| 1996-01-12 | 539 | 540 | 525 | 525 | 78,000 | 525 |
| 1996-01-11 | 529 | 533 | 510 | 533 | 79,000 | 533 |
| 1996-01-10 | 537 | 539 | 530 | 539 | 98,000 | 539 |
| 1996-01-09 | 527 | 540 | 527 | 535 | 50,000 | 535 |
| 1996-01-08 | 541 | 541 | 525 | 525 | 50,000 | 525 |
| 1996-01-05 | 534 | 544 | 530 | 541 | 115,000 | 541 |
| 1996-01-04 | 530 | 537 | 525 | 530 | 44,000 | 530 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
