5809 タツタ電線(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	152	152	151	152	30,000	152
1999-12-29	158	160	152	155	31,000	155
1999-12-28	167	169	160	160	32,000	160
1999-12-27	157	164	157	160	64,000	160
1999-12-24	158	160	155	157	52,000	157
1999-12-22	151	158	150	151	43,000	151
1999-12-21	147	157	147	156	70,000	156
1999-12-20	150	152	147	150	78,000	150
1999-12-17	160	160	150	152	78,000	152
1999-12-16	165	165	160	161	72,000	161
1999-12-15	171	171	165	165	73,000	165
1999-12-14	172	174	168	169	110,000	169
1999-12-13	170	175	170	175	56,000	175
1999-12-10	180	185	174	176	124,000	176
1999-12-09	185	185	180	180	92,000	180
1999-12-08	189	191	185	185	26,000	185
1999-12-07	185	191	185	189	64,000	189
1999-12-06	195	200	194	195	24,000	195
1999-12-03	195	195	190	195	33,000	195
1999-12-02	196	200	190	190	51,000	190
1999-12-01	191	200	190	191	50,000	191
1999-11-30	197	202	195	196	56,000	196
1999-11-29	199	203	195	203	44,000	203
1999-11-26	196	200	191	195	76,000	195
1999-11-25	201	201	195	196	69,000	196
1999-11-24	196	200	193	199	51,000	199
1999-11-22	209	212	195	195	71,000	195
1999-11-19	213	213	196	205	61,000	205
1999-11-18	205	213	205	207	45,000	207
1999-11-17	204	209	200	203	64,000	203
1999-11-16	180	195	180	195	104,000	195
1999-11-15	210	210	190	190	187,000	190
1999-11-12	210	210	200	201	131,000	201
1999-11-11	216	220	200	210	134,000	210
1999-11-10	210	216	209	215	120,000	215
1999-11-09	221	221	196	200	268,000	200
1999-11-08	225	226	212	216	184,000	216
1999-11-05	237	238	221	228	278,000	228
1999-11-04	237	240	237	237	188,000	237
1999-11-02	234	243	233	237	540,000	237
1999-11-01	226	250	225	249	1,517,000	249
1999-10-29	228	228	218	221	404,000	221
1999-10-28	220	230	219	229	448,000	229
1999-10-27	205	205	200	203	98,000	203
1999-10-26	201	202	198	200	69,000	200
1999-10-25	200	201	195	201	76,000	201
1999-10-22	210	210	195	200	26,000	200
1999-10-21	215	215	200	200	96,000	200
1999-10-20	197	200	190	200	95,000	200
1999-10-19	199	200	185	195	118,000	195
1999-10-18	203	208	199	201	121,000	201
1999-10-15	220	225	213	213	99,000	213
1999-10-14	226	230	218	218	126,000	218
1999-10-13	218	230	216	221	319,000	221
1999-10-12	212	218	212	216	70,000	216
1999-10-08	224	224	209	212	243,000	212
1999-10-07	236	238	220	220	577,000	220
1999-10-06	216	243	215	236	1,815,000	236
1999-10-05	215	215	205	210	140,000	210
1999-10-04	220	230	210	215	714,000	215
1999-10-01	198	225	189	221	539,000	221
1999-09-30	191	200	188	200	99,000	200
1999-09-29	187	194	183	193	45,000	193
1999-09-28	179	185	175	185	16,000	185
1999-09-27	182	184	180	181	41,000	181
1999-09-24	189	190	177	184	79,000	184
1999-09-22	180	180	175	179	123,000	179
1999-09-21	193	193	175	180	118,000	180
1999-09-20	200	200	190	194	58,000	194
1999-09-17	200	200	191	200	47,000	200
1999-09-16	205	205	191	200	91,000	200
1999-09-14	215	215	190	201	242,000	201
1999-09-13	202	225	196	211	650,000	211
1999-09-10	195	204	189	202	387,000	202
1999-09-09	197	199	190	190	94,000	190
1999-09-08	197	199	190	197	119,000	197
1999-09-07	195	209	190	202	692,000	202
1999-09-06	165	191	163	191	413,000	191
1999-09-03	168	169	160	165	126,000	165
1999-09-02	170	174	169	169	53,000	169
1999-09-01	171	172	169	170	70,000	170
1999-08-31	170	172	168	170	67,000	170
1999-08-30	171	173	170	170	106,000	170
1999-08-27	175	175	171	171	112,000	171
1999-08-26	180	180	174	175	55,000	175
1999-08-25	180	180	175	175	94,000	175
1999-08-24	183	190	178	178	48,000	178
1999-08-23	181	186	181	183	37,000	183
1999-08-20	186	189	180	189	6,000	189
1999-08-19	182	192	182	192	6,000	192
1999-08-18	193	195	182	182	18,000	182
1999-08-17	200	200	190	193	33,000	193
1999-08-16	205	205	195	195	80,000	195
1999-08-13	179	180	178	180	20,000	180
1999-08-12	178	180	178	180	28,000	180
1999-08-11	176	179	176	177	15,000	177
1999-08-10	175	180	174	174	26,000	174
1999-08-09	168	178	168	174	28,000	174
1999-08-06	180	181	175	178	50,000	178
1999-08-05	182	190	182	182	34,000	182
1999-08-04	190	195	186	191	36,000	191
1999-08-03	183	185	182	185	54,000	185
1999-08-02	190	195	180	182	61,000	182
1999-07-30	192	192	187	191	53,000	191
1999-07-29	197	201	192	194	44,000	194
1999-07-28	196	205	196	197	56,000	197
1999-07-27	201	202	196	196	65,000	196
1999-07-26	203	205	201	201	48,000	201
1999-07-23	203	204	201	203	47,000	203
1999-07-22	205	205	202	203	69,000	203
1999-07-21	209	210	204	210	41,000	210
1999-07-19	213	213	202	211	94,000	211
1999-07-16	206	210	202	204	83,000	204
1999-07-15	212	220	205	205	143,000	205
1999-07-14	203	210	202	210	109,000	210
1999-07-13	203	210	201	202	87,000	202
1999-07-12	205	210	202	202	56,000	202
1999-07-09	215	217	202	202	127,000	202
1999-07-08	205	215	205	211	69,000	211
1999-07-07	203	208	202	208	70,000	208
1999-07-06	210	210	204	205	44,000	205
1999-07-05	215	215	201	207	99,000	207
1999-07-02	212	212	208	210	21,000	210
1999-07-01	208	212	208	212	71,000	212
1999-06-30	211	211	206	210	52,000	210
1999-06-29	207	213	205	206	55,000	206
1999-06-28	201	210	201	203	72,000	203
1999-06-25	209	210	201	201	115,000	201
1999-06-24	215	217	210	211	93,000	211
1999-06-23	220	220	217	217	51,000	217
1999-06-22	220	227	217	218	133,000	218
1999-06-21	220	228	215	221	112,000	221
1999-06-18	220	240	215	220	160,000	220
1999-06-17	230	235	210	232	277,000	232
1999-06-16	255	255	235	235	448,000	235
1999-06-15	244	254	231	249	1,060,000	249
1999-06-14	215	245	215	239	1,075,000	239
1999-06-11	206	213	200	205	705,000	205
1999-06-10	190	208	190	201	1,103,000	201
1999-06-09	171	195	170	189	354,000	189
1999-06-08	163	173	163	173	86,000	173
1999-06-07	165	167	160	161	45,000	161
1999-06-04	164	168	164	165	47,000	165
1999-06-03	169	169	169	169	34,000	169
1999-06-02	168	170	161	170	32,000	170
1999-06-01	162	167	162	167	19,000	167
1999-05-31	156	164	155	163	11,000	163
1999-05-28	160	160	148	153	24,000	153
1999-05-27	164	167	160	165	39,000	165
1999-05-26	170	170	164	164	37,000	164
1999-05-25	166	174	165	171	19,000	171
1999-05-24	161	164	160	164	17,000	164
1999-05-21	165	167	160	161	46,000	161
1999-05-20	167	169	166	168	59,000	168
1999-05-19	179	180	166	166	57,000	166
1999-05-18	177	179	174	174	34,000	174
1999-05-17	190	190	179	179	79,000	179
1999-05-14	190	190	180	183	37,000	183
1999-05-13	187	187	182	183	63,000	183
1999-05-12	195	195	182	189	43,000	189
1999-05-11	202	202	191	191	211,000	191
1999-05-10	183	197	183	197	211,000	197
1999-05-07	177	183	177	181	150,000	181
1999-05-06	173	178	173	176	41,000	176
1999-04-30	168	175	168	173	67,000	173
1999-04-28	179	180	168	168	38,000	168
1999-04-27	173	175	170	175	27,000	175
1999-04-26	166	175	166	174	49,000	174
1999-04-23	169	170	166	166	39,000	166
1999-04-22	165	173	165	169	60,000	169
1999-04-21	176	177	168	168	97,000	168
1999-04-20	178	185	175	177	47,000	177
1999-04-19	177	181	177	177	78,000	177
1999-04-16	176	180	175	176	58,000	176
1999-04-15	184	184	175	175	80,000	175
1999-04-14	181	181	175	175	79,000	175
1999-04-13	182	182	175	182	126,000	182
1999-04-12	180	187	175	176	196,000	176
1999-04-09	192	192	180	185	779,000	185
1999-04-08	159	173	157	172	277,000	172
1999-04-07	152	159	152	159	88,000	159
1999-04-06	152	154	150	153	73,000	153
1999-04-05	149	155	149	153	162,000	153
1999-04-02	149	150	148	148	93,000	148
1999-04-01	144	149	144	148	41,000	148
1999-03-31	147	147	141	145	51,000	145
1999-03-30	148	150	145	145	113,000	145
1999-03-29	149	149	142	142	57,000	142
1999-03-26	148	150	142	147	83,000	147
1999-03-25	140	145	137	145	245,000	145
1999-03-24	144	146	135	136	222,000	136
1999-03-23	154	154	143	144	261,000	144
1999-03-19	146	151	140	151	310,000	151
1999-03-18	154	155	143	145	145,000	145
1999-03-17	163	163	148	154	402,000	154
1999-03-16	146	158	144	158	224,000	158
1999-03-15	146	146	141	141	131,000	141
1999-03-12	142	147	140	141	176,000	141
1999-03-11	142	148	140	141	162,000	141
1999-03-10	141	141	138	138	109,000	138
1999-03-09	145	145	139	141	70,000	141
1999-03-08	143	148	142	145	54,000	145
1999-03-05	135	141	135	137	76,000	137
1999-03-04	140	140	134	135	110,000	135
1999-03-03	137	137	135	135	103,000	135
1999-03-02	138	139	137	137	36,000	137
1999-03-01	140	141	137	138	26,000	138
1999-02-26	140	140	136	139	42,000	139
1999-02-25	140	140	136	140	55,000	140
1999-02-24	144	144	135	135	235,000	135
1999-02-23	139	150	135	150	63,000	150
1999-02-22	135	141	135	141	35,000	141
1999-02-19	136	136	133	136	49,000	136
1999-02-18	137	139	136	137	17,000	137
1999-02-17	143	144	139	140	35,000	140
1999-02-16	140	148	140	145	36,000	145
1999-02-15	152	152	142	143	53,000	143
1999-02-12	145	145	142	143	16,000	143
1999-02-10	146	148	142	142	50,000	142
1999-02-09	145	151	145	147	40,000	147
1999-02-08	145	150	145	150	23,000	150
1999-02-05	147	150	145	150	61,000	150
1999-02-04	151	151	147	150	63,000	150
1999-02-03	158	159	151	151	117,000	151
1999-02-02	165	170	152	155	417,000	155
1999-02-01	143	160	142	155	436,000	155
1999-01-29	141	143	139	140	50,000	140
1999-01-28	145	145	140	140	31,000	140
1999-01-27	139	145	139	140	93,000	140
1999-01-26	135	136	129	135	278,000	135
1999-01-25	135	135	128	134	205,000	134
1999-01-22	139	140	129	136	205,000	136
1999-01-21	142	142	130	140	139,000	140
1999-01-20	140	140	130	139	111,000	139
1999-01-19	139	140	135	137	58,000	137
1999-01-18	150	150	130	140	138,000	140
1999-01-14	141	141	130	140	178,000	140
1999-01-13	149	149	135	139	187,000	139
1999-01-12	163	165	146	148	53,000	148
1999-01-11	145	165	145	165	62,000	165
1999-01-08	147	160	146	160	15,000	160
1999-01-07	146	155	146	155	14,000	155
1999-01-06	143	143	143	143	2,000	143
1999-01-05	156	156	142	142	21,000	142
1999-01-04	152	153	151	151	9,000	151

分割・併合履歴： [1988-09-27]1株→1.08株