5809 タツタ電線(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	90	95	90	92	66,000	92
2002-12-27	86	90	86	90	31,000	90
2002-12-26	87	87	83	86	40,000	86
2002-12-25	89	89	82	83	62,000	83
2002-12-24	90	90	84	87	119,000	87
2002-12-20	83	89	82	88	109,000	88
2002-12-19	82	83	79	83	67,000	83
2002-12-18	83	84	82	82	93,000	82
2002-12-17	89	89	84	84	66,000	84
2002-12-16	91	91	88	88	56,000	88
2002-12-13	89	92	89	89	129,000	89
2002-12-12	93	93	89	89	58,000	89
2002-12-11	91	92	91	92	34,000	92
2002-12-10	88	94	88	94	44,000	94
2002-12-09	93	93	89	90	25,000	90
2002-12-06	93	93	90	91	58,000	91
2002-12-05	96	96	93	96	53,000	96
2002-12-04	97	98	96	96	43,000	96
2002-12-03	99	99	96	99	40,000	99
2002-12-02	99	100	95	99	41,000	99
2002-11-29	100	103	97	97	100,000	97
2002-11-28	97	100	96	100	64,000	100
2002-11-27	95	98	93	97	35,000	97
2002-11-26	96	98	91	97	29,000	97
2002-11-25	90	97	89	96	79,000	96
2002-11-22	86	87	85	87	76,000	87
2002-11-21	83	86	82	85	56,000	85
2002-11-20	77	85	77	81	93,000	81
2002-11-19	83	83	77	78	83,000	78
2002-11-18	88	90	83	86	56,000	86
2002-11-15	95	95	91	92	61,000	92
2002-11-14	94	95	93	94	31,000	94
2002-11-13	96	97	94	96	7,000	96
2002-11-12	97	97	93	97	40,000	97
2002-11-11	97	100	97	97	20,000	97
2002-11-08	100	102	98	101	17,000	101
2002-11-07	102	103	100	103	24,000	103
2002-11-06	103	103	98	103	20,000	103
2002-11-05	96	102	96	102	33,000	102
2002-11-01	96	98	95	98	23,000	98
2002-10-31	99	100	95	99	40,000	99
2002-10-30	96	99	96	99	52,000	99
2002-10-29	98	100	97	100	11,000	100
2002-10-28	100	100	97	100	26,000	100
2002-10-25	96	100	95	100	42,000	100
2002-10-24	95	97	94	96	17,000	96
2002-10-23	97	97	93	96	53,000	96
2002-10-22	104	104	97	97	51,000	97
2002-10-21	103	104	100	103	44,000	103
2002-10-18	102	104	100	102	20,000	102
2002-10-17	104	105	100	101	30,000	101
2002-10-16	103	104	102	104	44,000	104
2002-10-15	104	104	98	101	45,000	101
2002-10-11	94	94	92	94	77,000	94
2002-10-10	94	95	88	92	99,000	92
2002-10-09	96	98	94	95	69,000	95
2002-10-08	100	100	96	98	68,000	98
2002-10-07	104	104	100	101	90,000	101
2002-10-04	106	107	103	106	54,000	106
2002-10-03	110	113	106	108	66,000	108
2002-10-02	119	119	114	115	16,000	115
2002-10-01	120	121	115	117	34,000	117
2002-09-30	126	126	120	120	25,000	120
2002-09-27	123	125	123	124	37,000	124
2002-09-26	123	123	119	119	31,000	119
2002-09-25	119	120	115	119	29,000	119
2002-09-24	119	119	116	119	47,000	119
2002-09-20	116	124	116	122	41,000	122
2002-09-19	124	128	117	118	103,000	118
2002-09-18	123	124	119	124	54,000	124
2002-09-17	119	124	116	124	96,000	124
2002-09-13	116	116	112	116	115,000	116
2002-09-12	112	112	110	110	45,000	110
2002-09-11	109	110	109	110	26,000	110
2002-09-10	109	112	107	109	61,000	109
2002-09-09	107	108	106	107	41,000	107
2002-09-06	110	110	104	106	94,000	106
2002-09-05	113	115	112	112	38,000	112
2002-09-04	115	115	112	113	49,000	113
2002-09-03	122	123	116	116	77,000	116
2002-09-02	125	125	119	123	43,000	123
2002-08-30	121	126	119	126	66,000	126
2002-08-29	125	125	122	124	116,000	124
2002-08-28	130	132	126	129	58,000	129
2002-08-27	132	132	127	127	33,000	127
2002-08-26	129	130	128	130	50,000	130
2002-08-23	128	131	128	129	67,000	129
2002-08-22	128	129	126	129	48,000	129
2002-08-21	127	128	126	128	44,000	128
2002-08-20	128	129	125	129	38,000	129
2002-08-19	129	129	126	126	24,000	126
2002-08-16	129	129	126	129	21,000	129
2002-08-15	130	130	125	127	40,000	127
2002-08-14	127	129	126	127	20,000	127
2002-08-13	128	129	126	126	24,000	126
2002-08-12	131	131	127	127	28,000	127
2002-08-09	131	132	125	131	57,000	131
2002-08-08	128	128	128	128	20,000	128
2002-08-07	126	129	126	128	21,000	128
2002-08-06	127	127	124	126	37,000	126
2002-08-05	126	128	124	127	52,000	127
2002-08-02	130	130	125	126	43,000	126
2002-08-01	128	130	126	129	62,000	129
2002-07-31	130	130	127	128	45,000	128
2002-07-30	135	135	128	130	64,000	130
2002-07-29	130	139	129	139	99,000	139
2002-07-26	131	134	125	130	76,000	130
2002-07-25	126	133	126	131	32,000	131
2002-07-24	128	128	125	125	36,000	125
2002-07-23	130	130	125	128	55,000	128
2002-07-22	128	131	127	130	39,000	130
2002-07-19	130	132	130	130	88,000	130
2002-07-18	135	135	130	130	37,000	130
2002-07-17	132	132	130	131	16,000	131
2002-07-16	133	136	130	132	52,000	132
2002-07-15	136	136	132	132	53,000	132
2002-07-12	136	137	134	135	31,000	135
2002-07-11	137	139	134	134	39,000	134
2002-07-10	141	142	136	139	83,000	139
2002-07-09	142	144	141	143	27,000	143
2002-07-08	144	146	143	143	42,000	143
2002-07-05	140	145	140	144	105,000	144
2002-07-04	141	145	141	143	48,000	143
2002-07-03	141	148	140	146	53,000	146
2002-07-02	138	142	135	142	38,000	142
2002-07-01	137	140	135	138	69,000	138
2002-06-28	132	140	132	139	133,000	139
2002-06-27	134	138	133	133	36,000	133
2002-06-26	135	137	135	135	62,000	135
2002-06-25	134	137	130	137	109,000	137
2002-06-24	132	132	127	132	69,000	132
2002-06-21	128	131	128	130	36,000	130
2002-06-20	127	129	127	128	82,000	128
2002-06-19	134	134	127	127	94,000	127
2002-06-18	139	139	134	135	85,000	135
2002-06-17	145	145	138	139	88,000	139
2002-06-14	145	147	144	145	180,000	145
2002-06-13	150	150	147	150	101,000	150
2002-06-12	149	150	148	150	25,000	150
2002-06-11	147	151	147	151	41,000	151
2002-06-10	150	150	148	149	73,000	149
2002-06-07	150	153	150	153	82,000	153
2002-06-06	154	156	153	154	101,000	154
2002-06-05	155	157	154	154	63,000	154
2002-06-04	158	159	155	156	102,000	156
2002-06-03	156	160	155	158	143,000	158
2002-05-31	161	161	155	156	280,000	156
2002-05-30	157	161	156	159	177,000	159
2002-05-29	155	164	155	160	518,000	160
2002-05-28	152	157	152	155	161,000	155
2002-05-27	152	156	152	155	145,000	155
2002-05-24	156	157	151	156	278,000	156
2002-05-23	146	158	145	156	895,000	156
2002-05-22	140	152	140	151	547,000	151
2002-05-21	140	141	138	140	71,000	140
2002-05-20	139	140	138	139	64,000	139
2002-05-17	135	138	135	137	55,000	137
2002-05-16	137	137	135	137	42,000	137
2002-05-15	137	137	134	135	69,000	135
2002-05-14	135	135	133	135	29,000	135
2002-05-13	135	137	134	134	45,000	134
2002-05-10	135	136	132	135	61,000	135
2002-05-09	142	142	135	135	62,000	135
2002-05-08	136	140	135	137	61,000	137
2002-05-07	139	139	134	135	49,000	135
2002-05-02	142	142	139	139	37,000	139
2002-05-01	140	142	139	141	71,000	141
2002-04-30	142	143	138	138	46,000	138
2002-04-26	142	144	140	143	119,000	143
2002-04-25	145	145	140	141	157,000	141
2002-04-24	148	148	140	145	306,000	145
2002-04-23	143	149	141	149	381,000	149
2002-04-22	145	146	141	144	442,000	144
2002-04-19	139	150	139	144	1,707,000	144
2002-04-18	130	130	125	129	61,000	129
2002-04-17	128	130	127	130	44,000	130
2002-04-16	128	129	127	129	12,000	129
2002-04-15	131	131	125	128	34,000	128
2002-04-12	129	130	125	125	31,000	125
2002-04-11	128	134	128	128	49,000	128
2002-04-10	128	131	127	130	19,000	130
2002-04-09	130	130	128	128	12,000	128
2002-04-08	133	133	128	130	41,000	130
2002-04-05	129	133	129	130	56,000	130
2002-04-04	125	129	125	129	46,000	129
2002-04-03	123	125	122	124	43,000	124
2002-04-02	125	127	124	127	20,000	127
2002-04-01	126	128	124	124	36,000	124
2002-03-29	131	131	125	125	44,000	125
2002-03-28	135	137	131	131	172,000	131
2002-03-27	130	134	129	134	107,000	134
2002-03-26	122	130	122	128	36,000	128
2002-03-25	131	131	127	127	75,000	127
2002-03-22	129	132	128	131	50,000	131
2002-03-20	130	131	128	130	32,000	130
2002-03-19	135	135	127	127	48,000	127
2002-03-18	127	134	126	127	58,000	127
2002-03-15	126	126	122	125	53,000	125
2002-03-14	127	127	122	126	71,000	126
2002-03-13	132	132	127	127	136,000	127
2002-03-12	137	138	132	132	149,000	132
2002-03-11	139	140	133	136	109,000	136
2002-03-08	131	138	131	138	296,000	138
2002-03-07	128	136	128	131	177,000	131
2002-03-06	126	131	125	130	159,000	130
2002-03-05	132	132	122	125	96,000	125
2002-03-04	131	133	124	132	177,000	132
2002-03-01	121	127	120	127	173,000	127
2002-02-28	120	122	118	119	179,000	119
2002-02-27	113	120	113	120	153,000	120
2002-02-26	114	114	109	112	73,000	112
2002-02-25	114	116	110	113	111,000	113
2002-02-22	110	114	109	114	36,000	114
2002-02-21	106	112	106	111	78,000	111
2002-02-20	108	110	105	105	30,000	105
2002-02-19	110	111	108	111	40,000	111
2002-02-18	108	111	107	111	35,000	111
2002-02-15	112	113	109	109	50,000	109
2002-02-14	108	113	108	109	66,000	109
2002-02-13	110	112	105	112	77,000	112
2002-02-12	110	110	103	107	30,000	107
2002-02-08	104	106	104	105	47,000	105
2002-02-07	103	104	103	103	30,000	103
2002-02-06	102	102	101	102	13,000	102
2002-02-05	100	103	100	102	81,000	102
2002-02-04	106	106	100	102	67,000	102
2002-02-01	104	106	102	106	40,000	106
2002-01-31	105	106	104	104	17,000	104
2002-01-30	100	107	100	107	74,000	107
2002-01-29	110	110	105	105	29,000	105
2002-01-28	108	109	108	109	35,000	109
2002-01-25	110	110	108	108	27,000	108
2002-01-24	109	114	108	108	93,000	108
2002-01-23	104	111	103	108	67,000	108
2002-01-22	105	107	105	105	18,000	105
2002-01-21	107	107	104	107	38,000	107
2002-01-18	104	105	104	105	36,000	105
2002-01-17	105	106	102	104	34,000	104
2002-01-16	103	106	103	106	25,000	106
2002-01-15	110	110	103	103	42,000	103
2002-01-11	110	110	104	105	61,000	105
2002-01-10	110	111	108	110	25,000	110
2002-01-09	110	112	110	110	12,000	110
2002-01-08	113	114	110	110	33,000	110
2002-01-07	116	116	111	113	26,000	113
2002-01-04	110	114	110	113	23,000	113

分割・併合履歴： [1988-09-27]1株→1.08株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31