5809 タツタ電線(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	105	109	105	109	37,000	109
2001-12-27	105	109	105	109	22,000	109
2001-12-26	103	114	103	104	78,000	104
2001-12-25	107	107	102	102	66,000	102
2001-12-21	105	105	102	104	57,000	104
2001-12-20	94	103	94	102	86,000	102
2001-12-19	99	100	93	94	159,000	94
2001-12-18	99	100	99	100	89,000	100
2001-12-17	100	105	98	98	76,000	98
2001-12-14	98	103	98	98	154,000	98
2001-12-13	107	107	104	106	21,000	106
2001-12-12	105	107	101	107	60,000	107
2001-12-11	109	109	102	105	42,000	105
2001-12-10	113	113	106	109	65,000	109
2001-12-07	115	118	113	113	51,000	113
2001-12-06	118	120	118	120	41,000	120
2001-12-05	115	118	115	118	53,000	118
2001-12-04	116	118	115	118	49,000	118
2001-12-03	120	121	116	121	66,000	121
2001-11-30	122	122	118	120	42,000	120
2001-11-29	123	124	120	124	29,000	124
2001-11-28	125	125	119	123	30,000	123
2001-11-27	126	126	122	126	87,000	126
2001-11-26	121	123	121	123	71,000	123
2001-11-22	120	120	118	120	69,000	120
2001-11-21	118	118	116	117	35,000	117
2001-11-20	121	121	115	116	33,000	116
2001-11-19	117	119	117	118	20,000	118
2001-11-16	121	122	118	118	24,000	118
2001-11-15	120	122	119	122	28,000	122
2001-11-14	117	120	117	119	21,000	119
2001-11-13	120	122	115	119	36,000	119
2001-11-12	120	122	120	122	21,000	122
2001-11-09	124	124	120	124	35,000	124
2001-11-08	125	125	123	125	24,000	125
2001-11-07	127	128	125	128	43,000	128
2001-11-06	128	130	125	128	43,000	128
2001-11-05	128	129	125	129	86,000	129
2001-11-02	129	130	127	127	60,000	127
2001-11-01	133	133	127	129	18,000	129
2001-10-31	129	130	127	130	27,000	130
2001-10-30	126	131	126	130	49,000	130
2001-10-29	130	134	130	134	65,000	134
2001-10-26	128	129	127	128	99,000	128
2001-10-25	130	130	126	126	108,000	126
2001-10-24	129	130	128	128	48,000	128
2001-10-23	128	130	127	129	68,000	129
2001-10-22	125	128	125	126	39,000	126
2001-10-19	125	125	124	125	35,000	125
2001-10-18	122	124	122	122	21,000	122
2001-10-17	122	127	122	127	45,000	127
2001-10-16	119	123	119	123	21,000	123
2001-10-15	121	123	118	123	70,000	123
2001-10-12	122	122	119	121	66,000	121
2001-10-11	120	121	120	121	43,000	121
2001-10-10	119	122	119	120	29,000	120
2001-10-09	124	124	119	124	46,000	124
2001-10-05	127	127	123	124	33,000	124
2001-10-04	128	129	126	127	51,000	127
2001-10-03	128	128	125	127	34,000	127
2001-10-02	123	127	123	127	76,000	127
2001-10-01	116	124	116	123	86,000	123
2001-09-28	115	122	115	117	56,000	117
2001-09-27	115	120	114	120	33,000	120
2001-09-26	119	120	118	118	44,000	118
2001-09-25	117	119	116	119	45,000	119
2001-09-21	110	120	110	115	87,000	115
2001-09-20	115	118	115	115	39,000	115
2001-09-19	112	122	112	122	86,000	122
2001-09-18	110	115	110	111	32,000	111
2001-09-17	117	117	111	115	52,000	115
2001-09-14	113	119	110	117	96,000	117
2001-09-13	110	113	106	113	122,000	113
2001-09-12	98	116	98	110	105,000	110
2001-09-11	127	127	121	122	48,000	122
2001-09-10	120	129	120	127	59,000	127
2001-09-07	133	133	130	130	55,000	130
2001-09-06	135	137	133	134	103,000	134
2001-09-05	132	136	131	132	72,000	132
2001-09-04	134	140	130	134	307,000	134
2001-09-03	128	132	125	129	112,000	129
2001-08-31	132	133	131	133	56,000	133
2001-08-30	135	135	133	134	23,000	134
2001-08-29	135	136	135	135	17,000	135
2001-08-28	134	136	133	136	27,000	136
2001-08-27	134	135	134	134	19,000	134
2001-08-24	133	133	132	132	32,000	132
2001-08-23	134	134	133	133	50,000	133
2001-08-22	134	135	133	133	18,000	133
2001-08-21	137	137	134	134	36,000	134
2001-08-20	137	137	135	135	31,000	135
2001-08-17	138	138	136	136	16,000	136
2001-08-16	137	138	136	138	29,000	138
2001-08-15	139	139	137	139	27,000	139
2001-08-14	137	137	135	137	24,000	137
2001-08-13	137	137	135	135	26,000	135
2001-08-10	138	138	136	136	18,000	136
2001-08-09	139	139	137	137	19,000	137
2001-08-08	138	140	136	140	36,000	140
2001-08-07	137	139	137	138	37,000	138
2001-08-06	138	138	136	138	6,000	138
2001-08-03	140	140	139	140	12,000	140
2001-08-02	136	140	135	140	109,000	140
2001-08-01	136	137	132	136	35,000	136
2001-07-31	136	137	135	137	42,000	137
2001-07-30	139	139	135	135	35,000	135
2001-07-27	142	142	140	142	20,000	142
2001-07-26	140	142	138	140	24,000	140
2001-07-25	139	142	136	139	54,000	139
2001-07-24	135	139	134	139	58,000	139
2001-07-23	142	142	131	135	84,000	135
2001-07-19	145	145	141	142	61,000	142
2001-07-18	145	145	143	144	50,000	144
2001-07-17	145	147	144	144	38,000	144
2001-07-16	147	148	145	145	26,000	145
2001-07-13	147	147	144	145	37,000	145
2001-07-12	145	147	144	147	50,000	147
2001-07-11	145	148	145	148	39,000	148
2001-07-10	149	151	145	151	51,000	151
2001-07-09	148	150	145	147	59,000	147
2001-07-06	152	154	150	153	31,000	153
2001-07-05	157	157	152	154	39,000	154
2001-07-04	153	158	150	157	56,000	157
2001-07-03	158	158	152	158	29,000	158
2001-07-02	160	160	155	158	48,000	158
2001-06-29	160	160	157	159	46,000	159
2001-06-28	157	160	157	159	22,000	159
2001-06-27	160	160	158	158	42,000	158
2001-06-26	156	160	156	160	47,000	160
2001-06-25	158	160	156	159	33,000	159
2001-06-22	154	154	151	154	29,000	154
2001-06-21	152	153	152	153	12,000	153
2001-06-20	150	154	150	150	55,000	150
2001-06-19	150	155	150	150	64,000	150
2001-06-18	150	158	150	153	35,000	153
2001-06-15	159	159	155	155	39,000	155
2001-06-14	157	158	157	158	39,000	158
2001-06-13	161	161	156	157	44,000	157
2001-06-12	160	162	156	162	61,000	162
2001-06-11	158	160	156	160	27,000	160
2001-06-08	155	158	155	158	109,000	158
2001-06-07	156	159	156	159	20,000	159
2001-06-06	159	159	156	158	47,000	158
2001-06-05	158	159	155	155	42,000	155
2001-06-04	158	158	158	158	34,000	158
2001-06-01	159	160	158	158	27,000	158
2001-05-31	157	159	157	157	35,000	157
2001-05-30	157	163	155	158	67,000	158
2001-05-29	164	164	155	159	40,000	159
2001-05-28	165	165	159	164	48,000	164
2001-05-25	166	166	161	162	57,000	162
2001-05-24	165	166	165	166	20,000	166
2001-05-23	169	169	165	166	36,000	166
2001-05-22	167	170	166	167	41,000	167
2001-05-21	167	170	166	166	24,000	166
2001-05-18	167	169	166	166	25,000	166
2001-05-17	170	170	165	169	65,000	169
2001-05-16	171	171	166	166	30,000	166
2001-05-15	173	173	167	172	39,000	172
2001-05-14	172	173	169	169	39,000	169
2001-05-11	172	172	170	171	21,000	171
2001-05-10	170	172	170	172	30,000	172
2001-05-09	171	171	168	170	57,000	170
2001-05-08	174	175	170	173	96,000	173
2001-05-07	179	179	170	173	100,000	173
2001-05-02	180	182	175	179	97,000	179
2001-05-01	178	182	177	182	137,000	182
2001-04-27	184	184	175	177	237,000	177
2001-04-26	175	184	174	182	1,000,000	182
2001-04-25	168	169	163	168	112,000	168
2001-04-24	167	168	165	168	37,000	168
2001-04-23	168	168	165	165	58,000	165
2001-04-20	170	170	166	168	69,000	168
2001-04-19	171	172	165	168	92,000	168
2001-04-18	168	170	165	170	70,000	170
2001-04-17	168	169	167	167	54,000	167
2001-04-16	169	170	167	168	54,000	168
2001-04-13	168	168	165	166	61,000	166
2001-04-12	167	167	163	167	39,000	167
2001-04-11	165	168	161	168	40,000	168
2001-04-10	165	168	165	165	61,000	165
2001-04-09	167	170	165	165	67,000	165
2001-04-06	163	171	162	165	252,000	165
2001-04-05	160	163	158	161	110,000	161
2001-04-04	160	160	158	160	108,000	160
2001-04-03	155	160	155	160	63,000	160
2001-04-02	157	160	155	155	26,000	155
2001-03-30	160	160	157	157	33,000	157
2001-03-29	159	160	159	160	54,000	160
2001-03-28	158	164	158	161	115,000	161
2001-03-27	160	160	156	158	78,000	158
2001-03-26	155	159	154	159	170,000	159
2001-03-23	150	155	147	155	77,000	155
2001-03-22	146	150	146	150	67,000	150
2001-03-21	142	151	142	151	68,000	151
2001-03-19	140	145	140	143	43,000	143
2001-03-16	145	147	142	144	49,000	144
2001-03-15	145	149	141	149	97,000	149
2001-03-14	146	149	145	148	103,000	148
2001-03-13	149	150	147	148	87,000	148
2001-03-12	150	150	148	149	34,000	149
2001-03-09	153	153	149	149	62,000	149
2001-03-08	148	151	148	149	40,000	149
2001-03-07	157	157	148	148	57,000	148
2001-03-06	148	151	148	151	63,000	151
2001-03-05	150	150	147	148	55,000	148
2001-03-02	152	152	150	150	39,000	150
2001-03-01	157	157	151	155	74,000	155
2001-02-28	153	159	153	158	151,000	158
2001-02-27	152	155	152	153	77,000	153
2001-02-26	147	152	147	152	126,000	152
2001-02-23	147	148	146	147	83,000	147
2001-02-22	149	149	147	147	32,000	147
2001-02-21	149	149	146	148	34,000	148
2001-02-20	147	150	147	148	30,000	148
2001-02-19	150	150	147	148	22,000	148
2001-02-16	149	150	147	147	58,000	147
2001-02-15	150	150	147	147	41,000	147
2001-02-14	147	150	147	148	22,000	148
2001-02-13	149	150	147	147	58,000	147
2001-02-09	152	152	145	149	90,000	149
2001-02-08	148	150	146	147	57,000	147
2001-02-07	155	155	148	150	42,000	150
2001-02-06	146	147	145	147	46,000	147
2001-02-05	151	151	146	147	48,000	147
2001-02-02	147	152	147	151	27,000	151
2001-02-01	151	151	146	149	71,000	149
2001-01-31	148	150	148	148	85,000	148
2001-01-30	147	149	147	149	51,000	149
2001-01-29	147	147	145	147	45,000	147
2001-01-26	149	149	146	147	55,000	147
2001-01-25	150	151	146	150	56,000	150
2001-01-24	150	153	146	146	58,000	146
2001-01-23	148	150	146	150	25,000	150
2001-01-22	145	154	143	150	72,000	150
2001-01-19	151	161	151	160	187,000	160
2001-01-18	143	148	142	147	142,000	147
2001-01-17	140	140	138	140	161,000	140
2001-01-16	140	143	138	140	55,000	140
2001-01-15	142	144	138	142	59,000	142
2001-01-12	136	140	136	140	76,000	140
2001-01-11	145	149	137	140	122,000	140
2001-01-10	145	149	145	149	59,000	149
2001-01-09	152	153	145	150	50,000	150
2001-01-05	155	155	153	154	58,000	154
2001-01-04	157	159	155	155	28,000	155

分割・併合履歴： [1988-09-27]1株→1.08株