5809 タツタ電線(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 189 | 195 | 185 | 194 | 12,000 | 194 |
| 1997-12-29 | 180 | 190 | 180 | 183 | 24,000 | 183 |
| 1997-12-26 | 194 | 194 | 180 | 180 | 44,000 | 180 |
| 1997-12-25 | 193 | 200 | 193 | 200 | 34,000 | 200 |
| 1997-12-24 | 177 | 185 | 173 | 176 | 105,000 | 176 |
| 1997-12-22 | 195 | 200 | 173 | 175 | 37,000 | 175 |
| 1997-12-19 | 210 | 211 | 200 | 205 | 50,000 | 205 |
| 1997-12-18 | 240 | 240 | 216 | 225 | 44,000 | 225 |
| 1997-12-17 | 236 | 240 | 235 | 240 | 21,000 | 240 |
| 1997-12-16 | 240 | 240 | 230 | 235 | 27,000 | 235 |
| 1997-12-15 | 245 | 245 | 235 | 245 | 45,000 | 245 |
| 1997-12-12 | 246 | 249 | 244 | 248 | 61,000 | 248 |
| 1997-12-11 | 248 | 248 | 235 | 236 | 29,000 | 236 |
| 1997-12-10 | 250 | 250 | 249 | 249 | 29,000 | 249 |
| 1997-12-09 | 251 | 251 | 245 | 251 | 51,000 | 251 |
| 1997-12-08 | 251 | 253 | 251 | 251 | 25,000 | 251 |
| 1997-12-05 | 256 | 265 | 256 | 260 | 35,000 | 260 |
| 1997-12-04 | 260 | 262 | 256 | 256 | 31,000 | 256 |
| 1997-12-03 | 260 | 270 | 260 | 260 | 25,000 | 260 |
| 1997-12-02 | 281 | 281 | 269 | 270 | 26,000 | 270 |
| 1997-12-01 | 255 | 285 | 255 | 280 | 27,000 | 280 |
| 1997-11-28 | 260 | 263 | 260 | 261 | 73,000 | 261 |
| 1997-11-27 | 265 | 270 | 258 | 260 | 77,000 | 260 |
| 1997-11-26 | 275 | 276 | 265 | 265 | 23,000 | 265 |
| 1997-11-25 | 285 | 285 | 275 | 284 | 40,000 | 284 |
| 1997-11-21 | 280 | 282 | 280 | 280 | 78,000 | 280 |
| 1997-11-20 | 275 | 299 | 275 | 280 | 47,000 | 280 |
| 1997-11-19 | 280 | 280 | 280 | 280 | 26,000 | 280 |
| 1997-11-18 | 295 | 309 | 290 | 307 | 33,000 | 307 |
| 1997-11-17 | 293 | 295 | 285 | 290 | 19,000 | 290 |
| 1997-11-14 | 280 | 283 | 273 | 275 | 38,000 | 275 |
| 1997-11-13 | 275 | 276 | 262 | 275 | 34,000 | 275 |
| 1997-11-12 | 291 | 293 | 275 | 285 | 26,000 | 285 |
| 1997-11-11 | 293 | 293 | 287 | 287 | 26,000 | 287 |
| 1997-11-10 | 294 | 296 | 288 | 295 | 38,000 | 295 |
| 1997-11-07 | 298 | 303 | 291 | 295 | 70,000 | 295 |
| 1997-11-06 | 298 | 307 | 298 | 303 | 91,000 | 303 |
| 1997-11-05 | 321 | 321 | 303 | 303 | 29,000 | 303 |
| 1997-11-04 | 333 | 333 | 321 | 321 | 51,000 | 321 |
| 1997-10-31 | 310 | 330 | 310 | 329 | 49,000 | 329 |
| 1997-10-30 | 319 | 323 | 315 | 315 | 18,000 | 315 |
| 1997-10-29 | 310 | 324 | 310 | 324 | 40,000 | 324 |
| 1997-10-28 | 305 | 305 | 301 | 305 | 32,000 | 305 |
| 1997-10-27 | 311 | 320 | 300 | 320 | 36,000 | 320 |
| 1997-10-24 | 311 | 326 | 301 | 326 | 24,000 | 326 |
| 1997-10-23 | 319 | 333 | 306 | 306 | 50,000 | 306 |
| 1997-10-22 | 300 | 320 | 300 | 319 | 31,000 | 319 |
| 1997-10-21 | 291 | 300 | 290 | 290 | 71,000 | 290 |
| 1997-10-20 | 300 | 300 | 290 | 295 | 59,000 | 295 |
| 1997-10-17 | 293 | 305 | 287 | 305 | 59,000 | 305 |
| 1997-10-16 | 285 | 298 | 285 | 298 | 107,000 | 298 |
| 1997-10-15 | 285 | 285 | 280 | 283 | 28,000 | 283 |
| 1997-10-14 | 282 | 284 | 276 | 283 | 70,000 | 283 |
| 1997-10-13 | 276 | 290 | 275 | 284 | 46,000 | 284 |
| 1997-10-09 | 290 | 290 | 280 | 280 | 40,000 | 280 |
| 1997-10-08 | 293 | 296 | 290 | 290 | 181,000 | 290 |
| 1997-10-07 | 291 | 296 | 290 | 291 | 50,000 | 291 |
| 1997-10-06 | 281 | 296 | 281 | 291 | 41,000 | 291 |
| 1997-10-03 | 285 | 287 | 281 | 281 | 69,000 | 281 |
| 1997-10-02 | 294 | 296 | 285 | 286 | 17,000 | 286 |
| 1997-10-01 | 303 | 303 | 287 | 290 | 77,000 | 290 |
| 1997-09-30 | 306 | 312 | 303 | 310 | 86,000 | 310 |
| 1997-09-29 | 321 | 321 | 301 | 301 | 95,000 | 301 |
| 1997-09-26 | 350 | 350 | 321 | 321 | 57,000 | 321 |
| 1997-09-25 | 360 | 361 | 354 | 354 | 42,000 | 354 |
| 1997-09-24 | 356 | 362 | 355 | 362 | 32,000 | 362 |
| 1997-09-22 | 363 | 363 | 354 | 354 | 34,000 | 354 |
| 1997-09-19 | 363 | 363 | 354 | 354 | 41,000 | 354 |
| 1997-09-18 | 363 | 363 | 359 | 359 | 74,000 | 359 |
| 1997-09-17 | 365 | 367 | 362 | 363 | 39,000 | 363 |
| 1997-09-16 | 373 | 373 | 363 | 364 | 21,000 | 364 |
| 1997-09-12 | 370 | 370 | 362 | 363 | 56,000 | 363 |
| 1997-09-11 | 389 | 389 | 380 | 380 | 21,000 | 380 |
| 1997-09-10 | 388 | 390 | 388 | 390 | 21,000 | 390 |
| 1997-09-09 | 399 | 399 | 395 | 395 | 5,000 | 395 |
| 1997-09-08 | 393 | 399 | 393 | 394 | 8,000 | 394 |
| 1997-09-05 | 395 | 395 | 379 | 384 | 23,000 | 384 |
| 1997-09-04 | 397 | 400 | 395 | 395 | 31,000 | 395 |
| 1997-09-03 | 400 | 400 | 395 | 399 | 51,000 | 399 |
| 1997-09-02 | 395 | 400 | 395 | 397 | 198,000 | 397 |
| 1997-09-01 | 398 | 401 | 398 | 398 | 90,000 | 398 |
| 1997-08-29 | 408 | 408 | 401 | 405 | 47,000 | 405 |
| 1997-08-28 | 410 | 410 | 409 | 409 | 35,000 | 409 |
| 1997-08-27 | 410 | 416 | 409 | 410 | 190,000 | 410 |
| 1997-08-26 | 410 | 417 | 410 | 410 | 25,000 | 410 |
| 1997-08-25 | 419 | 419 | 410 | 410 | 40,000 | 410 |
| 1997-08-22 | 419 | 419 | 410 | 419 | 114,000 | 419 |
| 1997-08-21 | 413 | 422 | 410 | 421 | 110,000 | 421 |
| 1997-08-20 | 405 | 408 | 398 | 398 | 73,000 | 398 |
| 1997-08-19 | 416 | 416 | 408 | 408 | 42,000 | 408 |
| 1997-08-18 | 410 | 419 | 408 | 411 | 35,000 | 411 |
| 1997-08-15 | 411 | 411 | 407 | 407 | 19,000 | 407 |
| 1997-08-14 | 400 | 409 | 400 | 405 | 26,000 | 405 |
| 1997-08-13 | 400 | 400 | 400 | 400 | 42,000 | 400 |
| 1997-08-12 | 404 | 404 | 393 | 400 | 38,000 | 400 |
| 1997-08-11 | 413 | 413 | 401 | 401 | 46,000 | 401 |
| 1997-08-08 | 415 | 418 | 412 | 418 | 111,000 | 418 |
| 1997-08-07 | 418 | 418 | 416 | 417 | 47,000 | 417 |
| 1997-08-06 | 418 | 419 | 414 | 417 | 65,000 | 417 |
| 1997-08-05 | 418 | 420 | 418 | 419 | 36,000 | 419 |
| 1997-08-04 | 418 | 423 | 418 | 418 | 51,000 | 418 |
| 1997-08-01 | 424 | 424 | 418 | 419 | 29,000 | 419 |
| 1997-07-31 | 418 | 423 | 417 | 420 | 69,000 | 420 |
| 1997-07-30 | 425 | 427 | 418 | 418 | 57,000 | 418 |
| 1997-07-29 | 429 | 429 | 423 | 423 | 28,000 | 423 |
| 1997-07-28 | 428 | 433 | 425 | 425 | 35,000 | 425 |
| 1997-07-25 | 435 | 435 | 428 | 429 | 23,000 | 429 |
| 1997-07-24 | 431 | 432 | 425 | 430 | 24,000 | 430 |
| 1997-07-23 | 443 | 447 | 436 | 436 | 30,000 | 436 |
| 1997-07-22 | 446 | 452 | 441 | 441 | 120,000 | 441 |
| 1997-07-18 | 434 | 445 | 434 | 441 | 106,000 | 441 |
| 1997-07-17 | 425 | 448 | 425 | 431 | 58,000 | 431 |
| 1997-07-16 | 417 | 425 | 417 | 425 | 37,000 | 425 |
| 1997-07-15 | 415 | 417 | 415 | 416 | 60,000 | 416 |
| 1997-07-14 | 418 | 420 | 412 | 415 | 82,000 | 415 |
| 1997-07-11 | 420 | 422 | 417 | 418 | 55,000 | 418 |
| 1997-07-10 | 428 | 428 | 420 | 422 | 85,000 | 422 |
| 1997-07-09 | 423 | 424 | 422 | 423 | 37,000 | 423 |
| 1997-07-08 | 421 | 426 | 421 | 423 | 22,000 | 423 |
| 1997-07-07 | 427 | 427 | 421 | 421 | 20,000 | 421 |
| 1997-07-04 | 429 | 430 | 425 | 427 | 28,000 | 427 |
| 1997-07-03 | 435 | 435 | 425 | 430 | 38,000 | 430 |
| 1997-07-02 | 435 | 440 | 430 | 430 | 41,000 | 430 |
| 1997-07-01 | 438 | 440 | 430 | 435 | 59,000 | 435 |
| 1997-06-30 | 440 | 440 | 436 | 440 | 31,000 | 440 |
| 1997-06-27 | 441 | 444 | 440 | 440 | 27,000 | 440 |
| 1997-06-26 | 441 | 445 | 440 | 441 | 43,000 | 441 |
| 1997-06-25 | 440 | 445 | 435 | 443 | 30,000 | 443 |
| 1997-06-24 | 440 | 445 | 440 | 440 | 47,000 | 440 |
| 1997-06-23 | 446 | 446 | 442 | 444 | 57,000 | 444 |
| 1997-06-20 | 446 | 449 | 443 | 445 | 34,000 | 445 |
| 1997-06-19 | 444 | 445 | 440 | 440 | 50,000 | 440 |
| 1997-06-18 | 448 | 448 | 448 | 448 | 33,000 | 448 |
| 1997-06-17 | 456 | 457 | 448 | 448 | 84,000 | 448 |
| 1997-06-16 | 445 | 455 | 445 | 448 | 36,000 | 448 |
| 1997-06-13 | 447 | 450 | 445 | 450 | 97,000 | 450 |
| 1997-06-12 | 453 | 459 | 447 | 450 | 75,000 | 450 |
| 1997-06-11 | 455 | 455 | 450 | 450 | 45,000 | 450 |
| 1997-06-10 | 452 | 459 | 452 | 458 | 71,000 | 458 |
| 1997-06-09 | 459 | 460 | 450 | 452 | 109,000 | 452 |
| 1997-06-06 | 456 | 456 | 450 | 450 | 65,000 | 450 |
| 1997-06-05 | 449 | 459 | 446 | 459 | 74,000 | 459 |
| 1997-06-04 | 450 | 450 | 444 | 447 | 67,000 | 447 |
| 1997-06-03 | 457 | 459 | 450 | 450 | 66,000 | 450 |
| 1997-06-02 | 453 | 458 | 451 | 457 | 74,000 | 457 |
| 1997-05-30 | 455 | 458 | 450 | 458 | 63,000 | 458 |
| 1997-05-29 | 467 | 467 | 450 | 458 | 358,000 | 458 |
| 1997-05-28 | 458 | 466 | 455 | 464 | 788,000 | 464 |
| 1997-05-27 | 455 | 458 | 451 | 453 | 164,000 | 453 |
| 1997-05-26 | 453 | 455 | 443 | 453 | 85,000 | 453 |
| 1997-05-23 | 451 | 451 | 447 | 451 | 54,000 | 451 |
| 1997-05-22 | 446 | 451 | 445 | 449 | 96,000 | 449 |
| 1997-05-21 | 457 | 459 | 442 | 442 | 206,000 | 442 |
| 1997-05-20 | 460 | 463 | 451 | 457 | 209,000 | 457 |
| 1997-05-19 | 452 | 464 | 452 | 457 | 382,000 | 457 |
| 1997-05-16 | 430 | 455 | 427 | 455 | 622,000 | 455 |
| 1997-05-15 | 434 | 434 | 425 | 430 | 129,000 | 430 |
| 1997-05-14 | 421 | 430 | 417 | 430 | 138,000 | 430 |
| 1997-05-13 | 420 | 425 | 416 | 425 | 191,000 | 425 |
| 1997-05-12 | 408 | 410 | 406 | 410 | 218,000 | 410 |
| 1997-05-09 | 411 | 412 | 407 | 408 | 167,000 | 408 |
| 1997-05-08 | 419 | 419 | 410 | 410 | 161,000 | 410 |
| 1997-05-07 | 430 | 430 | 419 | 419 | 81,000 | 419 |
| 1997-05-06 | 435 | 435 | 426 | 430 | 591,000 | 430 |
| 1997-05-02 | 430 | 432 | 425 | 430 | 71,000 | 430 |
| 1997-05-01 | 419 | 430 | 416 | 430 | 131,000 | 430 |
| 1997-04-30 | 414 | 416 | 413 | 415 | 74,000 | 415 |
| 1997-04-28 | 410 | 414 | 410 | 410 | 19,000 | 410 |
| 1997-04-25 | 409 | 415 | 407 | 415 | 96,000 | 415 |
| 1997-04-24 | 411 | 413 | 408 | 411 | 97,000 | 411 |
| 1997-04-23 | 406 | 410 | 404 | 410 | 81,000 | 410 |
| 1997-04-22 | 417 | 417 | 403 | 403 | 143,000 | 403 |
| 1997-04-21 | 416 | 419 | 416 | 417 | 120,000 | 417 |
| 1997-04-18 | 404 | 413 | 400 | 413 | 83,000 | 413 |
| 1997-04-17 | 389 | 400 | 389 | 400 | 66,000 | 400 |
| 1997-04-16 | 389 | 390 | 385 | 385 | 39,000 | 385 |
| 1997-04-15 | 386 | 394 | 383 | 387 | 64,000 | 387 |
| 1997-04-14 | 388 | 391 | 380 | 390 | 294,000 | 390 |
| 1997-04-11 | 381 | 396 | 380 | 396 | 30,000 | 396 |
| 1997-04-10 | 380 | 393 | 380 | 380 | 57,000 | 380 |
| 1997-04-09 | 395 | 396 | 373 | 373 | 67,000 | 373 |
| 1997-04-08 | 412 | 412 | 390 | 396 | 51,000 | 396 |
| 1997-04-07 | 416 | 424 | 416 | 420 | 53,000 | 420 |
| 1997-04-04 | 431 | 431 | 426 | 426 | 68,000 | 426 |
| 1997-04-03 | 422 | 431 | 420 | 428 | 85,000 | 428 |
| 1997-04-02 | 421 | 427 | 411 | 411 | 48,000 | 411 |
| 1997-04-01 | 425 | 429 | 423 | 423 | 39,000 | 423 |
| 1997-03-31 | 422 | 430 | 421 | 425 | 40,000 | 425 |
| 1997-03-28 | 425 | 432 | 421 | 421 | 58,000 | 421 |
| 1997-03-27 | 440 | 440 | 420 | 425 | 42,000 | 425 |
| 1997-03-26 | 445 | 450 | 441 | 442 | 26,000 | 442 |
| 1997-03-25 | 441 | 443 | 440 | 442 | 44,000 | 442 |
| 1997-03-24 | 450 | 450 | 440 | 440 | 45,000 | 440 |
| 1997-03-21 | 448 | 455 | 447 | 454 | 31,000 | 454 |
| 1997-03-19 | 459 | 459 | 448 | 448 | 28,000 | 448 |
| 1997-03-18 | 461 | 465 | 454 | 460 | 40,000 | 460 |
| 1997-03-17 | 451 | 460 | 450 | 459 | 20,000 | 459 |
| 1997-03-14 | 442 | 443 | 441 | 443 | 27,000 | 443 |
| 1997-03-13 | 445 | 450 | 445 | 447 | 10,000 | 447 |
| 1997-03-12 | 450 | 450 | 445 | 450 | 14,000 | 450 |
| 1997-03-11 | 442 | 449 | 437 | 449 | 21,000 | 449 |
| 1997-03-10 | 453 | 453 | 440 | 442 | 23,000 | 442 |
| 1997-03-07 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 1997-03-06 | 443 | 451 | 443 | 450 | 33,000 | 450 |
| 1997-03-05 | 462 | 462 | 448 | 448 | 32,000 | 448 |
| 1997-03-04 | 467 | 468 | 457 | 462 | 20,000 | 462 |
| 1997-03-03 | 463 | 465 | 460 | 462 | 21,000 | 462 |
| 1997-02-28 | 485 | 485 | 465 | 470 | 49,000 | 470 |
| 1997-02-27 | 496 | 496 | 485 | 485 | 18,000 | 485 |
| 1997-02-26 | 501 | 501 | 493 | 493 | 79,000 | 493 |
| 1997-02-25 | 508 | 508 | 498 | 498 | 30,000 | 498 |
| 1997-02-24 | 497 | 511 | 497 | 501 | 33,000 | 501 |
| 1997-02-21 | 492 | 499 | 492 | 498 | 51,000 | 498 |
| 1997-02-20 | 495 | 500 | 493 | 494 | 49,000 | 494 |
| 1997-02-19 | 495 | 495 | 493 | 493 | 40,000 | 493 |
| 1997-02-18 | 497 | 500 | 491 | 491 | 60,000 | 491 |
| 1997-02-17 | 491 | 501 | 491 | 495 | 27,000 | 495 |
| 1997-02-14 | 483 | 486 | 483 | 483 | 62,000 | 483 |
| 1997-02-13 | 489 | 495 | 483 | 483 | 37,000 | 483 |
| 1997-02-12 | 478 | 487 | 478 | 485 | 38,000 | 485 |
| 1997-02-10 | 470 | 481 | 470 | 481 | 11,000 | 481 |
| 1997-02-07 | 480 | 480 | 471 | 471 | 19,000 | 471 |
| 1997-02-06 | 475 | 485 | 475 | 476 | 14,000 | 476 |
| 1997-02-05 | 483 | 485 | 475 | 475 | 50,000 | 475 |
| 1997-02-04 | 488 | 489 | 482 | 482 | 52,000 | 482 |
| 1997-02-03 | 480 | 487 | 480 | 487 | 56,000 | 487 |
| 1997-01-31 | 475 | 481 | 475 | 481 | 13,000 | 481 |
| 1997-01-30 | 482 | 483 | 470 | 470 | 43,000 | 470 |
| 1997-01-29 | 474 | 475 | 470 | 475 | 17,000 | 475 |
| 1997-01-28 | 463 | 469 | 463 | 466 | 37,000 | 466 |
| 1997-01-27 | 470 | 473 | 465 | 468 | 35,000 | 468 |
| 1997-01-24 | 470 | 475 | 466 | 475 | 26,000 | 475 |
| 1997-01-23 | 469 | 472 | 469 | 471 | 17,000 | 471 |
| 1997-01-22 | 467 | 478 | 467 | 474 | 24,000 | 474 |
| 1997-01-21 | 463 | 468 | 463 | 468 | 31,000 | 468 |
| 1997-01-20 | 480 | 480 | 465 | 468 | 37,000 | 468 |
| 1997-01-17 | 479 | 481 | 470 | 470 | 55,000 | 470 |
| 1997-01-16 | 475 | 478 | 475 | 475 | 22,000 | 475 |
| 1997-01-14 | 460 | 460 | 451 | 460 | 29,000 | 460 |
| 1997-01-13 | 440 | 456 | 431 | 450 | 75,000 | 450 |
| 1997-01-10 | 450 | 467 | 440 | 440 | 94,000 | 440 |
| 1997-01-09 | 460 | 460 | 450 | 450 | 29,000 | 450 |
| 1997-01-08 | 476 | 476 | 455 | 470 | 27,000 | 470 |
| 1997-01-07 | 480 | 485 | 480 | 480 | 32,000 | 480 |
| 1997-01-06 | 480 | 481 | 480 | 480 | 16,000 | 480 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
