5809 タツタ電線(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 158 | 162 | 157 | 157 | 20,000 | 157 |
2000-12-28 | 162 | 163 | 159 | 163 | 47,000 | 163 |
2000-12-27 | 160 | 165 | 158 | 163 | 25,000 | 163 |
2000-12-26 | 163 | 163 | 158 | 158 | 17,000 | 158 |
2000-12-25 | 165 | 165 | 156 | 162 | 58,000 | 162 |
2000-12-22 | 158 | 158 | 152 | 155 | 74,000 | 155 |
2000-12-21 | 151 | 156 | 150 | 151 | 150,000 | 151 |
2000-12-20 | 160 | 164 | 158 | 161 | 94,000 | 161 |
2000-12-19 | 170 | 170 | 160 | 160 | 102,000 | 160 |
2000-12-18 | 171 | 171 | 165 | 167 | 67,000 | 167 |
2000-12-15 | 177 | 177 | 171 | 173 | 60,000 | 173 |
2000-12-14 | 175 | 176 | 173 | 173 | 72,000 | 173 |
2000-12-13 | 174 | 178 | 174 | 178 | 15,000 | 178 |
2000-12-12 | 180 | 180 | 176 | 178 | 16,000 | 178 |
2000-12-11 | 173 | 184 | 173 | 174 | 46,000 | 174 |
2000-12-08 | 175 | 180 | 173 | 179 | 73,000 | 179 |
2000-12-07 | 173 | 180 | 173 | 179 | 48,000 | 179 |
2000-12-06 | 179 | 185 | 170 | 171 | 94,000 | 171 |
2000-12-05 | 180 | 180 | 175 | 175 | 37,000 | 175 |
2000-12-04 | 176 | 180 | 176 | 176 | 32,000 | 176 |
2000-12-01 | 171 | 180 | 171 | 180 | 65,000 | 180 |
2000-11-30 | 179 | 179 | 171 | 174 | 30,000 | 174 |
2000-11-29 | 180 | 180 | 172 | 174 | 30,000 | 174 |
2000-11-28 | 175 | 180 | 175 | 180 | 25,000 | 180 |
2000-11-27 | 176 | 176 | 171 | 175 | 36,000 | 175 |
2000-11-24 | 173 | 175 | 169 | 171 | 53,000 | 171 |
2000-11-22 | 172 | 179 | 172 | 173 | 33,000 | 173 |
2000-11-21 | 170 | 175 | 168 | 169 | 33,000 | 169 |
2000-11-20 | 175 | 180 | 167 | 170 | 43,000 | 170 |
2000-11-17 | 178 | 179 | 174 | 175 | 40,000 | 175 |
2000-11-16 | 184 | 185 | 180 | 180 | 30,000 | 180 |
2000-11-15 | 185 | 188 | 184 | 184 | 55,000 | 184 |
2000-11-14 | 176 | 181 | 176 | 178 | 37,000 | 178 |
2000-11-13 | 181 | 181 | 173 | 173 | 88,000 | 173 |
2000-11-10 | 186 | 188 | 182 | 182 | 93,000 | 182 |
2000-11-09 | 185 | 193 | 185 | 186 | 79,000 | 186 |
2000-11-08 | 200 | 200 | 193 | 195 | 272,000 | 195 |
2000-11-07 | 189 | 198 | 186 | 198 | 626,000 | 198 |
2000-11-06 | 165 | 180 | 165 | 180 | 77,000 | 180 |
2000-11-02 | 169 | 170 | 163 | 169 | 76,000 | 169 |
2000-11-01 | 163 | 169 | 163 | 169 | 41,000 | 169 |
2000-10-31 | 163 | 166 | 160 | 163 | 37,000 | 163 |
2000-10-30 | 165 | 167 | 165 | 167 | 63,000 | 167 |
2000-10-27 | 165 | 172 | 165 | 165 | 42,000 | 165 |
2000-10-26 | 166 | 169 | 161 | 169 | 62,000 | 169 |
2000-10-25 | 181 | 181 | 168 | 169 | 96,000 | 169 |
2000-10-24 | 178 | 183 | 176 | 179 | 124,000 | 179 |
2000-10-23 | 168 | 185 | 165 | 168 | 91,000 | 168 |
2000-10-20 | 170 | 170 | 163 | 163 | 70,000 | 163 |
2000-10-19 | 157 | 161 | 157 | 157 | 58,000 | 157 |
2000-10-18 | 169 | 169 | 160 | 167 | 44,000 | 167 |
2000-10-17 | 165 | 171 | 165 | 168 | 30,000 | 168 |
2000-10-16 | 165 | 171 | 160 | 166 | 61,000 | 166 |
2000-10-13 | 156 | 159 | 155 | 158 | 148,000 | 158 |
2000-10-12 | 165 | 168 | 155 | 162 | 159,000 | 162 |
2000-10-11 | 170 | 170 | 165 | 168 | 65,000 | 168 |
2000-10-10 | 174 | 177 | 173 | 173 | 34,000 | 173 |
2000-10-06 | 176 | 177 | 173 | 175 | 31,000 | 175 |
2000-10-05 | 175 | 178 | 175 | 178 | 27,000 | 178 |
2000-10-04 | 176 | 178 | 176 | 178 | 56,000 | 178 |
2000-10-03 | 175 | 183 | 174 | 181 | 56,000 | 181 |
2000-10-02 | 175 | 179 | 172 | 179 | 56,000 | 179 |
2000-09-29 | 174 | 180 | 173 | 180 | 56,000 | 180 |
2000-09-28 | 175 | 176 | 170 | 171 | 164,000 | 171 |
2000-09-27 | 178 | 178 | 175 | 175 | 31,000 | 175 |
2000-09-26 | 181 | 184 | 179 | 179 | 48,000 | 179 |
2000-09-25 | 187 | 187 | 182 | 185 | 38,000 | 185 |
2000-09-22 | 181 | 185 | 180 | 184 | 47,000 | 184 |
2000-09-21 | 190 | 190 | 180 | 180 | 43,000 | 180 |
2000-09-20 | 179 | 188 | 179 | 188 | 73,000 | 188 |
2000-09-19 | 177 | 181 | 177 | 181 | 128,000 | 181 |
2000-09-18 | 187 | 187 | 179 | 182 | 93,000 | 182 |
2000-09-14 | 181 | 184 | 179 | 182 | 97,000 | 182 |
2000-09-13 | 185 | 185 | 180 | 181 | 86,000 | 181 |
2000-09-12 | 185 | 189 | 185 | 186 | 49,000 | 186 |
2000-09-11 | 195 | 195 | 186 | 186 | 35,000 | 186 |
2000-09-08 | 187 | 197 | 186 | 194 | 41,000 | 194 |
2000-09-07 | 192 | 192 | 185 | 187 | 53,000 | 187 |
2000-09-06 | 197 | 197 | 190 | 192 | 45,000 | 192 |
2000-09-05 | 196 | 200 | 194 | 195 | 158,000 | 195 |
2000-09-04 | 185 | 200 | 185 | 194 | 243,000 | 194 |
2000-09-01 | 190 | 191 | 186 | 186 | 52,000 | 186 |
2000-08-31 | 192 | 193 | 186 | 190 | 51,000 | 190 |
2000-08-30 | 194 | 195 | 185 | 185 | 71,000 | 185 |
2000-08-29 | 195 | 195 | 188 | 195 | 53,000 | 195 |
2000-08-28 | 200 | 200 | 191 | 193 | 73,000 | 193 |
2000-08-25 | 193 | 193 | 185 | 193 | 62,000 | 193 |
2000-08-24 | 189 | 194 | 189 | 191 | 47,000 | 191 |
2000-08-23 | 190 | 195 | 190 | 195 | 34,000 | 195 |
2000-08-22 | 189 | 194 | 189 | 189 | 30,000 | 189 |
2000-08-21 | 197 | 197 | 187 | 188 | 41,000 | 188 |
2000-08-18 | 200 | 200 | 194 | 197 | 67,000 | 197 |
2000-08-17 | 206 | 208 | 193 | 193 | 118,000 | 193 |
2000-08-16 | 190 | 209 | 189 | 206 | 322,000 | 206 |
2000-08-15 | 195 | 196 | 183 | 190 | 70,000 | 190 |
2000-08-14 | 185 | 185 | 179 | 185 | 45,000 | 185 |
2000-08-11 | 179 | 182 | 175 | 182 | 119,000 | 182 |
2000-08-10 | 180 | 181 | 178 | 179 | 65,000 | 179 |
2000-08-09 | 181 | 184 | 179 | 180 | 77,000 | 180 |
2000-08-08 | 185 | 185 | 180 | 184 | 80,000 | 184 |
2000-08-07 | 180 | 183 | 180 | 181 | 39,000 | 181 |
2000-08-04 | 187 | 188 | 178 | 181 | 85,000 | 181 |
2000-08-03 | 199 | 199 | 178 | 182 | 71,000 | 182 |
2000-08-02 | 194 | 196 | 190 | 194 | 111,000 | 194 |
2000-08-01 | 181 | 195 | 181 | 194 | 139,000 | 194 |
2000-07-31 | 176 | 178 | 170 | 178 | 112,000 | 178 |
2000-07-28 | 185 | 185 | 180 | 181 | 94,000 | 181 |
2000-07-27 | 198 | 198 | 188 | 189 | 204,000 | 189 |
2000-07-26 | 203 | 208 | 197 | 198 | 114,000 | 198 |
2000-07-25 | 195 | 205 | 186 | 203 | 143,000 | 203 |
2000-07-24 | 202 | 203 | 195 | 199 | 200,000 | 199 |
2000-07-21 | 230 | 230 | 211 | 217 | 268,000 | 217 |
2000-07-19 | 215 | 220 | 206 | 220 | 495,000 | 220 |
2000-07-18 | 234 | 234 | 215 | 217 | 1,300,000 | 217 |
2000-07-17 | 217 | 245 | 217 | 226 | 2,245,000 | 226 |
2000-07-14 | 203 | 210 | 199 | 209 | 385,000 | 209 |
2000-07-13 | 212 | 212 | 197 | 201 | 594,000 | 201 |
2000-07-12 | 191 | 215 | 191 | 214 | 725,000 | 214 |
2000-07-11 | 188 | 190 | 186 | 186 | 186,000 | 186 |
2000-07-10 | 185 | 189 | 185 | 188 | 143,000 | 188 |
2000-07-07 | 177 | 185 | 176 | 185 | 92,000 | 185 |
2000-07-06 | 178 | 178 | 174 | 175 | 114,000 | 175 |
2000-07-05 | 182 | 184 | 178 | 181 | 58,000 | 181 |
2000-07-04 | 188 | 188 | 182 | 183 | 120,000 | 183 |
2000-07-03 | 185 | 189 | 184 | 186 | 171,000 | 186 |
2000-06-30 | 187 | 190 | 182 | 184 | 146,000 | 184 |
2000-06-29 | 180 | 187 | 180 | 184 | 241,000 | 184 |
2000-06-28 | 171 | 184 | 171 | 176 | 187,000 | 176 |
2000-06-27 | 169 | 170 | 167 | 170 | 43,000 | 170 |
2000-06-26 | 170 | 170 | 167 | 168 | 39,000 | 168 |
2000-06-23 | 173 | 174 | 167 | 169 | 50,000 | 169 |
2000-06-22 | 171 | 172 | 168 | 170 | 30,000 | 170 |
2000-06-21 | 170 | 171 | 167 | 170 | 39,000 | 170 |
2000-06-20 | 175 | 175 | 170 | 170 | 53,000 | 170 |
2000-06-19 | 178 | 178 | 171 | 177 | 28,000 | 177 |
2000-06-16 | 178 | 178 | 171 | 178 | 49,000 | 178 |
2000-06-15 | 180 | 180 | 175 | 178 | 66,000 | 178 |
2000-06-14 | 179 | 181 | 179 | 179 | 81,000 | 179 |
2000-06-13 | 175 | 178 | 175 | 178 | 79,000 | 178 |
2000-06-12 | 178 | 178 | 175 | 177 | 24,000 | 177 |
2000-06-09 | 182 | 182 | 174 | 178 | 66,000 | 178 |
2000-06-08 | 180 | 180 | 174 | 178 | 63,000 | 178 |
2000-06-07 | 178 | 187 | 174 | 174 | 235,000 | 174 |
2000-06-06 | 165 | 180 | 163 | 174 | 70,000 | 174 |
2000-06-05 | 164 | 165 | 163 | 165 | 52,000 | 165 |
2000-06-02 | 161 | 165 | 161 | 163 | 50,000 | 163 |
2000-06-01 | 166 | 166 | 160 | 163 | 76,000 | 163 |
2000-05-31 | 165 | 167 | 161 | 167 | 55,000 | 167 |
2000-05-30 | 170 | 170 | 164 | 164 | 26,000 | 164 |
2000-05-29 | 167 | 167 | 163 | 166 | 66,000 | 166 |
2000-05-26 | 168 | 169 | 166 | 166 | 47,000 | 166 |
2000-05-25 | 170 | 175 | 170 | 170 | 51,000 | 170 |
2000-05-24 | 165 | 174 | 165 | 174 | 27,000 | 174 |
2000-05-23 | 171 | 175 | 168 | 175 | 49,000 | 175 |
2000-05-22 | 170 | 176 | 170 | 172 | 60,000 | 172 |
2000-05-19 | 172 | 177 | 170 | 177 | 105,000 | 177 |
2000-05-18 | 177 | 177 | 172 | 172 | 47,000 | 172 |
2000-05-17 | 180 | 180 | 176 | 176 | 44,000 | 176 |
2000-05-16 | 180 | 180 | 175 | 176 | 58,000 | 176 |
2000-05-15 | 176 | 176 | 169 | 171 | 112,000 | 171 |
2000-05-12 | 170 | 173 | 170 | 171 | 34,000 | 171 |
2000-05-11 | 174 | 175 | 170 | 175 | 46,000 | 175 |
2000-05-10 | 172 | 175 | 172 | 175 | 46,000 | 175 |
2000-05-09 | 172 | 177 | 172 | 177 | 78,000 | 177 |
2000-05-08 | 179 | 179 | 175 | 175 | 29,000 | 175 |
2000-05-02 | 172 | 180 | 171 | 175 | 78,000 | 175 |
2000-05-01 | 166 | 172 | 163 | 172 | 182,000 | 172 |
2000-04-28 | 171 | 177 | 170 | 171 | 98,000 | 171 |
2000-04-27 | 175 | 179 | 171 | 171 | 97,000 | 171 |
2000-04-26 | 179 | 185 | 176 | 177 | 73,000 | 177 |
2000-04-25 | 185 | 185 | 176 | 179 | 50,000 | 179 |
2000-04-24 | 190 | 190 | 180 | 180 | 85,000 | 180 |
2000-04-21 | 183 | 185 | 181 | 183 | 41,000 | 183 |
2000-04-20 | 185 | 188 | 183 | 183 | 104,000 | 183 |
2000-04-19 | 186 | 190 | 181 | 181 | 66,000 | 181 |
2000-04-18 | 195 | 195 | 176 | 176 | 266,000 | 176 |
2000-04-17 | 177 | 185 | 177 | 180 | 321,000 | 180 |
2000-04-14 | 210 | 210 | 203 | 207 | 222,000 | 207 |
2000-04-13 | 213 | 217 | 208 | 210 | 841,000 | 210 |
2000-04-12 | 200 | 215 | 200 | 207 | 1,609,000 | 207 |
2000-04-11 | 196 | 198 | 192 | 196 | 233,000 | 196 |
2000-04-10 | 198 | 198 | 190 | 196 | 182,000 | 196 |
2000-04-07 | 189 | 194 | 185 | 194 | 253,000 | 194 |
2000-04-06 | 190 | 190 | 180 | 184 | 173,000 | 184 |
2000-04-05 | 198 | 198 | 185 | 193 | 307,000 | 193 |
2000-04-04 | 176 | 198 | 175 | 198 | 534,000 | 198 |
2000-04-03 | 174 | 178 | 171 | 176 | 114,000 | 176 |
2000-03-31 | 170 | 175 | 170 | 174 | 65,000 | 174 |
2000-03-30 | 180 | 180 | 170 | 170 | 75,000 | 170 |
2000-03-29 | 176 | 180 | 173 | 174 | 55,000 | 174 |
2000-03-28 | 174 | 176 | 173 | 173 | 31,000 | 173 |
2000-03-27 | 175 | 177 | 172 | 172 | 99,000 | 172 |
2000-03-24 | 172 | 176 | 170 | 171 | 96,000 | 171 |
2000-03-23 | 172 | 175 | 170 | 172 | 69,000 | 172 |
2000-03-22 | 172 | 172 | 170 | 170 | 52,000 | 170 |
2000-03-21 | 189 | 189 | 172 | 172 | 92,000 | 172 |
2000-03-17 | 160 | 169 | 160 | 169 | 79,000 | 169 |
2000-03-16 | 165 | 168 | 160 | 160 | 188,000 | 160 |
2000-03-15 | 170 | 170 | 165 | 167 | 75,000 | 167 |
2000-03-14 | 170 | 172 | 165 | 170 | 157,000 | 170 |
2000-03-13 | 178 | 180 | 171 | 171 | 128,000 | 171 |
2000-03-10 | 170 | 177 | 169 | 177 | 163,000 | 177 |
2000-03-09 | 180 | 182 | 172 | 172 | 82,000 | 172 |
2000-03-08 | 181 | 181 | 178 | 178 | 65,000 | 178 |
2000-03-07 | 190 | 190 | 180 | 183 | 169,000 | 183 |
2000-03-06 | 194 | 197 | 180 | 180 | 257,000 | 180 |
2000-03-03 | 190 | 191 | 185 | 190 | 212,000 | 190 |
2000-03-02 | 190 | 205 | 180 | 185 | 237,000 | 185 |
2000-03-01 | 181 | 186 | 178 | 185 | 178,000 | 185 |
2000-02-29 | 171 | 180 | 171 | 180 | 130,000 | 180 |
2000-02-28 | 182 | 183 | 169 | 170 | 152,000 | 170 |
2000-02-25 | 165 | 180 | 158 | 177 | 144,000 | 177 |
2000-02-24 | 165 | 165 | 158 | 160 | 27,000 | 160 |
2000-02-23 | 160 | 164 | 156 | 164 | 111,000 | 164 |
2000-02-22 | 155 | 160 | 154 | 157 | 89,000 | 157 |
2000-02-21 | 168 | 169 | 153 | 154 | 171,000 | 154 |
2000-02-18 | 171 | 179 | 160 | 160 | 200,000 | 160 |
2000-02-17 | 182 | 182 | 172 | 172 | 130,000 | 172 |
2000-02-16 | 183 | 184 | 177 | 182 | 200,000 | 182 |
2000-02-15 | 191 | 191 | 171 | 176 | 140,000 | 176 |
2000-02-14 | 190 | 200 | 180 | 187 | 313,000 | 187 |
2000-02-10 | 199 | 204 | 190 | 203 | 592,000 | 203 |
2000-02-09 | 185 | 204 | 175 | 204 | 836,000 | 204 |
2000-02-08 | 185 | 188 | 170 | 170 | 646,000 | 170 |
2000-02-07 | 155 | 181 | 153 | 178 | 1,158,000 | 178 |
2000-02-04 | 152 | 156 | 148 | 150 | 238,000 | 150 |
2000-02-03 | 148 | 152 | 147 | 148 | 164,000 | 148 |
2000-02-02 | 149 | 153 | 145 | 147 | 128,000 | 147 |
2000-02-01 | 150 | 153 | 149 | 149 | 80,000 | 149 |
2000-01-31 | 151 | 152 | 150 | 150 | 56,000 | 150 |
2000-01-28 | 152 | 152 | 149 | 150 | 140,000 | 150 |
2000-01-27 | 152 | 159 | 150 | 150 | 217,000 | 150 |
2000-01-26 | 149 | 156 | 149 | 150 | 128,000 | 150 |
2000-01-25 | 150 | 155 | 149 | 149 | 69,000 | 149 |
2000-01-24 | 157 | 157 | 150 | 150 | 56,000 | 150 |
2000-01-21 | 157 | 157 | 153 | 157 | 54,000 | 157 |
2000-01-20 | 163 | 164 | 155 | 157 | 101,000 | 157 |
2000-01-19 | 163 | 164 | 160 | 163 | 107,000 | 163 |
2000-01-18 | 168 | 168 | 162 | 162 | 111,000 | 162 |
2000-01-17 | 162 | 170 | 158 | 168 | 195,000 | 168 |
2000-01-14 | 155 | 158 | 152 | 157 | 154,000 | 157 |
2000-01-13 | 149 | 159 | 148 | 158 | 135,000 | 158 |
2000-01-12 | 150 | 150 | 148 | 148 | 97,000 | 148 |
2000-01-11 | 155 | 155 | 150 | 150 | 75,000 | 150 |
2000-01-07 | 152 | 153 | 145 | 153 | 38,000 | 153 |
2000-01-06 | 150 | 150 | 147 | 148 | 63,000 | 148 |
2000-01-05 | 152 | 152 | 146 | 146 | 47,000 | 146 |
2000-01-04 | 153 | 153 | 148 | 152 | 18,000 | 152 |
分割・併合履歴 : [1988-09-27]1株→1.08株