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
2000-12-2915816215715720,000157
2000-12-2816216315916347,000163
2000-12-2716016515816325,000163
2000-12-2616316315815817,000158
2000-12-2516516515616258,000162
2000-12-2215815815215574,000155
2000-12-21151156150151150,000151
2000-12-2016016415816194,000161
2000-12-19170170160160102,000160
2000-12-1817117116516767,000167
2000-12-1517717717117360,000173
2000-12-1417517617317372,000173
2000-12-1317417817417815,000178
2000-12-1218018017617816,000178
2000-12-1117318417317446,000174
2000-12-0817518017317973,000179
2000-12-0717318017317948,000179
2000-12-0617918517017194,000171
2000-12-0518018017517537,000175
2000-12-0417618017617632,000176
2000-12-0117118017118065,000180
2000-11-3017917917117430,000174
2000-11-2918018017217430,000174
2000-11-2817518017518025,000180
2000-11-2717617617117536,000175
2000-11-2417317516917153,000171
2000-11-2217217917217333,000173
2000-11-2117017516816933,000169
2000-11-2017518016717043,000170
2000-11-1717817917417540,000175
2000-11-1618418518018030,000180
2000-11-1518518818418455,000184
2000-11-1417618117617837,000178
2000-11-1318118117317388,000173
2000-11-1018618818218293,000182
2000-11-0918519318518679,000186
2000-11-08200200193195272,000195
2000-11-07189198186198626,000198
2000-11-0616518016518077,000180
2000-11-0216917016316976,000169
2000-11-0116316916316941,000169
2000-10-3116316616016337,000163
2000-10-3016516716516763,000167
2000-10-2716517216516542,000165
2000-10-2616616916116962,000169
2000-10-2518118116816996,000169
2000-10-24178183176179124,000179
2000-10-2316818516516891,000168
2000-10-2017017016316370,000163
2000-10-1915716115715758,000157
2000-10-1816916916016744,000167
2000-10-1716517116516830,000168
2000-10-1616517116016661,000166
2000-10-13156159155158148,000158
2000-10-12165168155162159,000162
2000-10-1117017016516865,000168
2000-10-1017417717317334,000173
2000-10-0617617717317531,000175
2000-10-0517517817517827,000178
2000-10-0417617817617856,000178
2000-10-0317518317418156,000181
2000-10-0217517917217956,000179
2000-09-2917418017318056,000180
2000-09-28175176170171164,000171
2000-09-2717817817517531,000175
2000-09-2618118417917948,000179
2000-09-2518718718218538,000185
2000-09-2218118518018447,000184
2000-09-2119019018018043,000180
2000-09-2017918817918873,000188
2000-09-19177181177181128,000181
2000-09-1818718717918293,000182
2000-09-1418118417918297,000182
2000-09-1318518518018186,000181
2000-09-1218518918518649,000186
2000-09-1119519518618635,000186
2000-09-0818719718619441,000194
2000-09-0719219218518753,000187
2000-09-0619719719019245,000192
2000-09-05196200194195158,000195
2000-09-04185200185194243,000194
2000-09-0119019118618652,000186
2000-08-3119219318619051,000190
2000-08-3019419518518571,000185
2000-08-2919519518819553,000195
2000-08-2820020019119373,000193
2000-08-2519319318519362,000193
2000-08-2418919418919147,000191
2000-08-2319019519019534,000195
2000-08-2218919418918930,000189
2000-08-2119719718718841,000188
2000-08-1820020019419767,000197
2000-08-17206208193193118,000193
2000-08-16190209189206322,000206
2000-08-1519519618319070,000190
2000-08-1418518517918545,000185
2000-08-11179182175182119,000182
2000-08-1018018117817965,000179
2000-08-0918118417918077,000180
2000-08-0818518518018480,000184
2000-08-0718018318018139,000181
2000-08-0418718817818185,000181
2000-08-0319919917818271,000182
2000-08-02194196190194111,000194
2000-08-01181195181194139,000194
2000-07-31176178170178112,000178
2000-07-2818518518018194,000181
2000-07-27198198188189204,000189
2000-07-26203208197198114,000198
2000-07-25195205186203143,000203
2000-07-24202203195199200,000199
2000-07-21230230211217268,000217
2000-07-19215220206220495,000220
2000-07-182342342152171,300,000217
2000-07-172172452172262,245,000226
2000-07-14203210199209385,000209
2000-07-13212212197201594,000201
2000-07-12191215191214725,000214
2000-07-11188190186186186,000186
2000-07-10185189185188143,000188
2000-07-0717718517618592,000185
2000-07-06178178174175114,000175
2000-07-0518218417818158,000181
2000-07-04188188182183120,000183
2000-07-03185189184186171,000186
2000-06-30187190182184146,000184
2000-06-29180187180184241,000184
2000-06-28171184171176187,000176
2000-06-2716917016717043,000170
2000-06-2617017016716839,000168
2000-06-2317317416716950,000169
2000-06-2217117216817030,000170
2000-06-2117017116717039,000170
2000-06-2017517517017053,000170
2000-06-1917817817117728,000177
2000-06-1617817817117849,000178
2000-06-1518018017517866,000178
2000-06-1417918117917981,000179
2000-06-1317517817517879,000178
2000-06-1217817817517724,000177
2000-06-0918218217417866,000178
2000-06-0818018017417863,000178
2000-06-07178187174174235,000174
2000-06-0616518016317470,000174
2000-06-0516416516316552,000165
2000-06-0216116516116350,000163
2000-06-0116616616016376,000163
2000-05-3116516716116755,000167
2000-05-3017017016416426,000164
2000-05-2916716716316666,000166
2000-05-2616816916616647,000166
2000-05-2517017517017051,000170
2000-05-2416517416517427,000174
2000-05-2317117516817549,000175
2000-05-2217017617017260,000172
2000-05-19172177170177105,000177
2000-05-1817717717217247,000172
2000-05-1718018017617644,000176
2000-05-1618018017517658,000176
2000-05-15176176169171112,000171
2000-05-1217017317017134,000171
2000-05-1117417517017546,000175
2000-05-1017217517217546,000175
2000-05-0917217717217778,000177
2000-05-0817917917517529,000175
2000-05-0217218017117578,000175
2000-05-01166172163172182,000172
2000-04-2817117717017198,000171
2000-04-2717517917117197,000171
2000-04-2617918517617773,000177
2000-04-2518518517617950,000179
2000-04-2419019018018085,000180
2000-04-2118318518118341,000183
2000-04-20185188183183104,000183
2000-04-1918619018118166,000181
2000-04-18195195176176266,000176
2000-04-17177185177180321,000180
2000-04-14210210203207222,000207
2000-04-13213217208210841,000210
2000-04-122002152002071,609,000207
2000-04-11196198192196233,000196
2000-04-10198198190196182,000196
2000-04-07189194185194253,000194
2000-04-06190190180184173,000184
2000-04-05198198185193307,000193
2000-04-04176198175198534,000198
2000-04-03174178171176114,000176
2000-03-3117017517017465,000174
2000-03-3018018017017075,000170
2000-03-2917618017317455,000174
2000-03-2817417617317331,000173
2000-03-2717517717217299,000172
2000-03-2417217617017196,000171
2000-03-2317217517017269,000172
2000-03-2217217217017052,000170
2000-03-2118918917217292,000172
2000-03-1716016916016979,000169
2000-03-16165168160160188,000160
2000-03-1517017016516775,000167
2000-03-14170172165170157,000170
2000-03-13178180171171128,000171
2000-03-10170177169177163,000177
2000-03-0918018217217282,000172
2000-03-0818118117817865,000178
2000-03-07190190180183169,000183
2000-03-06194197180180257,000180
2000-03-03190191185190212,000190
2000-03-02190205180185237,000185
2000-03-01181186178185178,000185
2000-02-29171180171180130,000180
2000-02-28182183169170152,000170
2000-02-25165180158177144,000177
2000-02-2416516515816027,000160
2000-02-23160164156164111,000164
2000-02-2215516015415789,000157
2000-02-21168169153154171,000154
2000-02-18171179160160200,000160
2000-02-17182182172172130,000172
2000-02-16183184177182200,000182
2000-02-15191191171176140,000176
2000-02-14190200180187313,000187
2000-02-10199204190203592,000203
2000-02-09185204175204836,000204
2000-02-08185188170170646,000170
2000-02-071551811531781,158,000178
2000-02-04152156148150238,000150
2000-02-03148152147148164,000148
2000-02-02149153145147128,000147
2000-02-0115015314914980,000149
2000-01-3115115215015056,000150
2000-01-28152152149150140,000150
2000-01-27152159150150217,000150
2000-01-26149156149150128,000150
2000-01-2515015514914969,000149
2000-01-2415715715015056,000150
2000-01-2115715715315754,000157
2000-01-20163164155157101,000157
2000-01-19163164160163107,000163
2000-01-18168168162162111,000162
2000-01-17162170158168195,000168
2000-01-14155158152157154,000157
2000-01-13149159148158135,000158
2000-01-1215015014814897,000148
2000-01-1115515515015075,000150
2000-01-0715215314515338,000153
2000-01-0615015014714863,000148
2000-01-0515215214614647,000146
2000-01-0415315314815218,000152

分割・併合履歴 : [1988-09-27]1株→1.08株