5809 タツタ電線(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	151	151	150	150	10,000	150
1998-12-29	156	156	151	151	77,000	151
1998-12-28	159	159	153	153	7,000	153
1998-12-25	173	173	153	154	33,000	154
1998-12-24	156	158	150	153	50,000	153
1998-12-22	166	166	156	157	13,000	157
1998-12-21	157	157	156	156	10,000	156
1998-12-18	174	174	156	157	9,000	157
1998-12-17	160	160	156	157	19,000	157
1998-12-16	162	162	160	160	10,000	160
1998-12-15	171	171	162	162	31,000	162
1998-12-14	166	171	165	166	14,000	166
1998-12-11	165	172	165	165	47,000	165
1998-12-10	177	177	167	168	17,000	168
1998-12-09	177	177	167	169	10,000	169
1998-12-08	177	177	172	172	16,000	172
1998-12-07	167	178	167	178	4,000	178
1998-12-04	165	170	165	167	18,000	167
1998-12-03	180	180	175	175	18,000	175
1998-12-02	180	185	175	185	17,000	185
1998-12-01	187	187	182	185	23,000	185
1998-11-30	190	190	180	182	43,000	182
1998-11-27	183	188	183	188	34,000	188
1998-11-26	180	183	178	183	31,000	183
1998-11-25	181	181	174	180	29,000	180
1998-11-24	168	174	168	174	28,000	174
1998-11-20	162	168	160	168	20,000	168
1998-11-19	168	168	158	163	53,000	163
1998-11-18	170	170	168	168	18,000	168
1998-11-17	161	162	160	162	15,000	162
1998-11-16	173	173	164	164	21,000	164
1998-11-13	160	164	160	163	8,000	163
1998-11-12	163	164	161	161	10,000	161
1998-11-11	164	165	163	164	16,000	164
1998-11-10	163	164	162	164	28,000	164
1998-11-09	174	174	163	163	11,000	163
1998-11-06	160	164	160	164	27,000	164
1998-11-05	165	166	158	160	16,000	160
1998-11-04	150	154	150	152	13,000	152
1998-11-02	154	154	150	150	12,000	150
1998-10-30	152	153	152	153	11,000	153
1998-10-29	151	152	151	152	3,000	152
1998-10-28	150	151	148	150	25,000	150
1998-10-27	155	155	150	150	15,000	150
1998-10-26	153	153	150	150	26,000	150
1998-10-23	166	166	152	152	26,000	152
1998-10-22	155	161	155	160	30,000	160
1998-10-21	150	160	150	158	40,000	158
1998-10-20	155	155	153	153	10,000	153
1998-10-19	156	160	156	156	17,000	156
1998-10-16	156	156	155	156	17,000	156
1998-10-15	158	158	156	156	26,000	156
1998-10-14	159	160	155	155	28,000	155
1998-10-13	160	160	155	160	20,000	160
1998-10-12	155	165	155	165	20,000	165
1998-10-09	142	160	142	160	22,000	160
1998-10-08	177	177	167	167	38,000	167
1998-10-07	171	177	166	177	16,000	177
1998-10-06	170	173	170	173	8,000	173
1998-10-05	175	175	173	173	23,000	173
1998-10-02	173	177	173	173	12,000	173
1998-10-01	182	183	175	175	36,000	175
1998-09-30	181	190	180	185	16,000	185
1998-09-29	180	180	180	180	5,000	180
1998-09-28	175	180	172	180	15,000	180
1998-09-25	180	180	175	175	35,000	175
1998-09-24	181	181	177	180	36,000	180
1998-09-22	190	190	176	183	17,000	183
1998-09-21	188	188	182	182	36,000	182
1998-09-18	195	195	190	195	17,000	195
1998-09-17	204	205	200	205	18,000	205
1998-09-16	215	215	205	205	27,000	205
1998-09-14	190	195	190	195	35,000	195
1998-09-11	212	212	195	195	57,000	195
1998-09-10	206	206	195	197	34,000	197
1998-09-09	200	211	200	207	43,000	207
1998-09-08	192	220	192	200	52,000	200
1998-09-07	190	192	180	192	44,000	192
1998-09-04	205	205	190	192	59,000	192
1998-09-03	209	209	205	205	19,000	205
1998-09-02	223	223	210	210	15,000	210
1998-09-01	196	218	196	218	14,000	218
1998-08-31	201	202	196	202	20,000	202
1998-08-28	195	205	195	196	22,000	196
1998-08-27	225	225	210	210	40,000	210
1998-08-26	229	229	225	226	15,000	226
1998-08-25	235	235	225	225	11,000	225
1998-08-24	225	230	225	230	9,000	230
1998-08-21	226	241	226	239	9,000	239
1998-08-20	228	228	226	228	40,000	228
1998-08-19	226	242	226	228	20,000	228
1998-08-18	230	230	225	226	31,000	226
1998-08-17	243	243	230	230	21,000	230
1998-08-14	233	233	233	233	5,000	233
1998-08-13	229	234	229	233	7,000	233
1998-08-12	221	229	221	229	34,000	229
1998-08-11	230	231	230	230	19,000	230
1998-08-10	235	235	230	235	17,000	235
1998-08-07	242	242	230	237	32,000	237
1998-08-06	241	246	241	242	17,000	242
1998-08-05	250	250	241	246	80,000	246
1998-08-04	255	255	250	253	29,000	253
1998-08-03	256	256	250	250	27,000	250
1998-07-31	266	266	256	256	15,000	256
1998-07-30	270	270	266	266	3,000	266
1998-07-29	276	276	257	257	12,000	257
1998-07-28	255	256	255	256	13,000	256
1998-07-27	269	269	255	255	14,000	255
1998-07-24	275	275	269	269	36,000	269
1998-07-23	260	261	260	260	8,000	260
1998-07-22	261	262	260	262	8,000	262
1998-07-21	280	280	260	260	28,000	260
1998-07-17	289	289	279	279	10,000	279
1998-07-16	272	289	270	289	63,000	289
1998-07-15	283	285	270	282	41,000	282
1998-07-14	271	280	270	280	27,000	280
1998-07-13	258	268	258	268	21,000	268
1998-07-10	278	278	270	278	45,000	278
1998-07-09	278	279	276	276	24,000	276
1998-07-08	275	277	272	276	23,000	276
1998-07-07	283	283	272	272	93,000	272
1998-07-06	269	280	269	275	54,000	275
1998-07-03	265	265	254	260	36,000	260
1998-07-02	265	272	265	265	30,000	265
1998-07-01	270	270	264	265	26,000	265
1998-06-30	252	265	252	265	23,000	265
1998-06-29	250	255	250	255	3,000	255
1998-06-26	258	258	251	251	22,000	251
1998-06-25	257	259	250	259	19,000	259
1998-06-24	252	252	242	242	7,000	242
1998-06-23	253	259	252	252	5,000	252
1998-06-22	259	259	254	254	26,000	254
1998-06-19	260	267	251	251	15,000	251
1998-06-18	251	260	251	259	20,000	259
1998-06-17	234	235	234	235	13,000	235
1998-06-16	232	233	232	233	15,000	233
1998-06-15	239	245	235	235	19,000	235
1998-06-12	246	246	232	239	60,000	239
1998-06-11	240	240	240	240	13,000	240
1998-06-10	244	244	242	242	14,000	242
1998-06-09	244	245	244	244	25,000	244
1998-06-05	245	245	244	244	8,000	244
1998-06-04	245	245	242	242	8,000	242
1998-06-03	251	251	240	240	31,000	240
1998-06-02	245	246	245	245	13,000	245
1998-06-01	252	252	245	245	8,000	245
1998-05-29	250	261	247	261	27,000	261
1998-05-28	240	241	240	240	8,000	240
1998-05-27	249	250	242	250	24,000	250
1998-05-26	262	262	248	248	12,000	248
1998-05-25	272	272	262	262	18,000	262
1998-05-22	244	259	240	259	24,000	259
1998-05-21	243	254	243	254	13,000	254
1998-05-20	253	253	240	242	17,000	242
1998-05-19	240	249	240	245	13,000	245
1998-05-18	250	250	240	240	8,000	240
1998-05-15	257	257	250	250	12,000	250
1998-05-14	255	255	250	250	7,000	250
1998-05-13	253	260	250	250	25,000	250
1998-05-12	249	252	249	252	6,000	252
1998-05-11	248	252	248	252	5,000	252
1998-05-08	246	250	246	250	12,000	250
1998-05-07	251	252	250	250	10,000	250
1998-05-06	278	278	251	251	14,000	251
1998-05-01	267	280	267	280	24,000	280
1998-04-30	265	278	265	272	46,000	272
1998-04-28	258	282	258	279	53,000	279
1998-04-27	267	272	264	264	27,000	264
1998-04-24	281	281	268	272	40,000	272
1998-04-23	266	270	266	267	11,000	267
1998-04-22	270	270	266	266	6,000	266
1998-04-21	280	280	270	270	27,000	270
1998-04-20	273	275	270	275	33,000	275
1998-04-17	279	279	272	276	7,000	276
1998-04-16	283	285	270	270	19,000	270
1998-04-15	280	285	280	283	16,000	283
1998-04-14	288	288	275	280	35,000	280
1998-04-13	273	273	270	273	11,000	273
1998-04-10	289	289	271	273	65,000	273
1998-04-09	280	284	275	284	63,000	284
1998-04-08	265	278	265	275	34,000	275
1998-04-07	258	273	258	273	23,000	273
1998-04-06	251	251	241	250	23,000	250
1998-04-03	229	249	229	231	30,000	231
1998-04-02	240	240	212	221	32,000	221
1998-04-01	270	271	265	265	35,000	265
1998-03-31	279	279	271	272	21,000	272
1998-03-30	284	290	280	280	20,000	280
1998-03-27	299	299	293	294	24,000	294
1998-03-26	298	299	290	297	76,000	297
1998-03-25	299	299	290	295	25,000	295
1998-03-24	295	295	270	274	34,000	274
1998-03-23	305	305	290	290	15,000	290
1998-03-20	295	302	290	302	25,000	302
1998-03-19	303	305	295	295	22,000	295
1998-03-18	305	305	303	303	18,000	303
1998-03-17	300	306	300	306	16,000	306
1998-03-16	305	310	295	300	32,000	300
1998-03-13	286	310	286	310	34,000	310
1998-03-12	291	296	287	287	110,000	287
1998-03-11	295	295	291	291	18,000	291
1998-03-10	310	310	291	302	20,000	302
1998-03-09	310	318	305	305	78,000	305
1998-03-06	295	301	295	300	53,000	300
1998-03-05	300	300	295	295	46,000	295
1998-03-04	313	313	300	300	50,000	300
1998-03-03	308	315	307	313	51,000	313
1998-03-02	310	320	306	307	58,000	307
1998-02-27	300	310	300	310	63,000	310
1998-02-26	284	295	284	295	17,000	295
1998-02-25	270	280	270	280	40,000	280
1998-02-24	287	293	285	285	25,000	285
1998-02-23	285	298	285	293	23,000	293
1998-02-20	291	291	286	286	20,000	286
1998-02-19	286	287	286	287	15,000	287
1998-02-18	300	300	286	286	12,000	286
1998-02-17	286	295	286	295	11,000	295
1998-02-16	295	295	285	295	27,000	295
1998-02-13	318	318	299	305	27,000	305
1998-02-12	316	319	307	319	109,000	319
1998-02-10	319	319	312	312	90,000	312
1998-02-09	321	321	306	309	79,000	309
1998-02-06	316	318	310	316	84,000	316
1998-02-05	316	316	306	314	232,000	314
1998-02-04	305	334	305	319	510,000	319
1998-02-03	275	290	270	290	152,000	290
1998-02-02	263	273	263	272	11,000	272
1998-01-30	274	284	263	273	27,000	273
1998-01-29	291	295	277	280	41,000	280
1998-01-28	290	300	290	298	76,000	298
1998-01-27	291	291	286	290	54,000	290
1998-01-26	274	300	274	286	161,000	286
1998-01-23	250	274	243	274	61,000	274
1998-01-22	230	238	230	235	40,000	235
1998-01-21	220	237	220	231	59,000	231
1998-01-20	211	220	210	215	65,000	215
1998-01-19	203	210	203	206	46,000	206
1998-01-16	183	197	183	195	38,000	195
1998-01-14	179	183	176	180	23,000	180
1998-01-13	177	178	176	178	67,000	178
1998-01-12	175	178	175	178	24,000	178
1998-01-09	180	180	178	178	35,000	178
1998-01-08	182	186	182	185	22,000	185
1998-01-07	187	188	187	187	47,000	187
1998-01-06	197	197	186	194	29,000	194
1998-01-05	199	203	199	203	14,000	203

分割・併合履歴： [1988-09-27]1株→1.08株