5809 タツタ電線(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	153	158	153	157	167,000	157
2003-12-29	151	157	151	153	115,000	153
2003-12-26	146	151	146	151	87,000	151
2003-12-25	144	148	144	146	60,000	146
2003-12-24	149	149	144	144	131,000	144
2003-12-22	147	149	145	147	123,000	147
2003-12-19	148	151	147	150	127,000	150
2003-12-18	149	151	147	151	60,000	151
2003-12-17	149	151	149	151	103,000	151
2003-12-16	154	154	148	148	143,000	148
2003-12-15	154	155	152	155	75,000	155
2003-12-12	150	152	146	149	241,000	149
2003-12-11	149	150	145	148	90,000	148
2003-12-10	151	153	149	149	113,000	149
2003-12-09	156	156	152	155	129,000	155
2003-12-08	156	158	154	156	126,000	156
2003-12-05	151	153	149	153	100,000	153
2003-12-04	153	154	151	152	83,000	152
2003-12-03	150	153	149	152	98,000	152
2003-12-02	148	152	148	148	64,000	148
2003-12-01	144	150	142	148	29,000	148
2003-11-28	146	148	145	146	73,000	146
2003-11-27	145	146	143	145	92,000	145
2003-11-26	145	147	142	144	80,000	144
2003-11-25	146	147	140	147	64,000	147
2003-11-21	140	140	138	140	43,000	140
2003-11-20	137	140	137	140	123,000	140
2003-11-19	144	144	136	136	89,000	136
2003-11-18	139	139	135	137	155,000	137
2003-11-17	154	154	139	139	181,000	139
2003-11-14	159	163	159	159	85,000	159
2003-11-13	161	163	159	159	45,000	159
2003-11-12	161	164	161	161	34,000	161
2003-11-11	170	170	159	165	170,000	165
2003-11-10	168	169	166	166	36,000	166
2003-11-07	167	168	165	166	33,000	166
2003-11-06	170	172	166	166	34,000	166
2003-11-05	172	173	169	169	52,000	169
2003-11-04	170	173	170	173	109,000	173
2003-10-31	170	170	168	168	47,000	168
2003-10-30	170	170	167	167	57,000	167
2003-10-29	168	171	168	171	41,000	171
2003-10-28	168	171	167	167	42,000	167
2003-10-27	172	172	166	166	60,000	166
2003-10-24	168	174	165	168	148,000	168
2003-10-23	168	173	163	163	136,000	163
2003-10-22	173	174	170	173	88,000	173
2003-10-21	178	178	173	173	121,000	173
2003-10-20	178	178	174	175	66,000	175
2003-10-17	182	182	176	176	117,000	176
2003-10-16	177	182	174	182	326,000	182
2003-10-15	171	180	169	179	317,000	179
2003-10-14	172	176	172	172	240,000	172
2003-10-10	169	173	169	173	79,000	173
2003-10-09	175	175	170	172	175,000	172
2003-10-08	173	173	170	173	83,000	173
2003-10-07	169	176	165	170	117,000	170
2003-10-06	167	170	167	167	84,000	167
2003-10-03	166	171	165	167	94,000	167
2003-10-02	166	170	165	168	64,000	168
2003-10-01	165	166	161	162	63,000	162
2003-09-30	162	163	162	163	29,000	163
2003-09-29	164	164	160	161	58,000	161
2003-09-26	162	164	162	164	26,000	164
2003-09-25	165	166	158	161	115,000	161
2003-09-24	167	172	167	167	59,000	167
2003-09-22	173	173	170	172	82,000	172
2003-09-19	176	176	173	173	93,000	173
2003-09-18	177	177	174	174	83,000	174
2003-09-17	181	183	177	177	154,000	177
2003-09-16	180	182	177	180	250,000	180
2003-09-12	182	182	177	179	272,000	179
2003-09-11	178	182	178	180	183,000	180
2003-09-10	181	183	176	182	165,000	182
2003-09-09	179	185	179	181	763,000	181
2003-09-08	171	179	171	178	247,000	178
2003-09-05	173	174	171	172	171,000	172
2003-09-04	174	174	170	172	98,000	172
2003-09-03	174	176	171	172	167,000	172
2003-09-02	175	175	171	172	111,000	172
2003-09-01	171	175	171	173	67,000	173
2003-08-29	170	172	170	171	30,000	171
2003-08-28	174	174	170	170	51,000	170
2003-08-27	174	174	171	171	67,000	171
2003-08-26	172	175	170	174	81,000	174
2003-08-25	174	176	171	171	85,000	171
2003-08-22	176	176	173	174	54,000	174
2003-08-21	177	178	175	177	96,000	177
2003-08-20	181	181	177	178	216,000	178
2003-08-19	175	181	175	179	502,000	179
2003-08-18	169	175	168	175	203,000	175
2003-08-15	169	170	165	166	152,000	166
2003-08-14	160	168	160	166	153,000	166
2003-08-13	161	161	158	160	84,000	160
2003-08-12	159	161	157	158	68,000	158
2003-08-11	154	158	154	158	69,000	158
2003-08-08	156	158	154	154	132,000	154
2003-08-07	156	159	155	156	73,000	156
2003-08-06	155	157	155	156	57,000	156
2003-08-05	157	157	155	155	70,000	155
2003-08-04	156	159	156	157	111,000	157
2003-08-01	158	159	154	156	158,000	156
2003-07-31	159	161	158	158	148,000	158
2003-07-30	160	161	158	159	125,000	159
2003-07-29	161	163	161	163	107,000	163
2003-07-28	161	164	160	164	106,000	164
2003-07-25	164	164	151	163	192,000	163
2003-07-24	161	166	161	165	96,000	165
2003-07-23	160	163	159	163	95,000	163
2003-07-22	153	158	153	154	82,000	154
2003-07-18	149	160	149	157	104,000	157
2003-07-17	163	163	150	154	418,000	154
2003-07-16	169	170	164	166	94,000	166
2003-07-15	169	173	166	171	167,000	171
2003-07-14	170	170	166	167	72,000	167
2003-07-11	170	170	166	169	114,000	169
2003-07-10	168	172	167	168	104,000	168
2003-07-09	171	173	166	167	143,000	167
2003-07-08	181	181	172	174	206,000	174
2003-07-07	169	179	168	175	277,000	175
2003-07-04	170	174	169	169	135,000	169
2003-07-03	181	183	169	171	288,000	171
2003-07-02	181	184	180	181	361,000	181
2003-07-01	184	184	175	181	671,000	181
2003-06-30	184	186	180	184	928,000	184
2003-06-27	180	182	178	180	1,243,000	180
2003-06-26	173	178	170	176	431,000	176
2003-06-25	170	171	168	170	211,000	170
2003-06-24	169	169	165	168	111,000	168
2003-06-23	173	173	168	168	198,000	168
2003-06-20	172	172	166	169	220,000	169
2003-06-19	167	174	166	171	441,000	171
2003-06-18	167	170	164	164	201,000	164
2003-06-17	171	173	166	167	199,000	167
2003-06-16	170	175	166	172	369,000	172
2003-06-13	173	174	168	170	388,000	170
2003-06-12	175	177	170	174	251,000	174
2003-06-11	178	179	175	176	425,000	176
2003-06-10	183	183	175	178	593,000	178
2003-06-09	179	179	172	177	767,000	177
2003-06-06	170	185	170	179	4,249,000	179
2003-06-05	162	163	159	162	455,000	162
2003-06-04	157	161	157	160	227,000	160
2003-06-03	160	162	159	161	162,000	161
2003-06-02	158	164	158	162	447,000	162
2003-05-30	160	162	157	158	464,000	158
2003-05-29	146	159	145	159	328,000	159
2003-05-28	146	149	145	146	152,000	146
2003-05-27	152	152	145	148	158,000	148
2003-05-26	156	157	153	153	113,000	153
2003-05-23	157	159	153	155	229,000	155
2003-05-22	154	155	150	155	160,000	155
2003-05-21	159	159	153	153	153,000	153
2003-05-20	155	157	150	155	276,000	155
2003-05-19	150	155	148	154	195,000	154
2003-05-16	164	165	158	160	472,000	160
2003-05-15	167	171	163	169	1,036,000	169
2003-05-14	160	167	157	166	511,000	166
2003-05-13	168	168	160	160	748,000	160
2003-05-12	159	172	153	165	1,167,000	165
2003-05-09	150	157	147	157	212,000	157
2003-05-08	153	155	147	150	200,000	150
2003-05-07	156	158	152	153	328,000	153
2003-05-06	151	155	150	154	198,000	154
2003-05-02	147	154	146	150	260,000	150
2003-05-01	143	150	142	148	143,000	148
2003-04-30	137	145	137	143	175,000	143
2003-04-28	139	142	137	139	163,000	139
2003-04-25	151	152	142	144	196,000	144
2003-04-24	147	156	145	152	407,000	152
2003-04-23	156	156	140	142	505,000	142
2003-04-22	167	168	151	155	1,053,000	155
2003-04-21	145	169	145	165	2,808,000	165
2003-04-18	142	145	140	144	673,000	144
2003-04-17	145	147	142	144	738,000	144
2003-04-16	146	153	140	148	1,445,000	148
2003-04-15	140	147	138	147	1,579,000	147
2003-04-14	141	148	136	136	2,352,000	136
2003-04-11	126	138	126	135	1,358,000	135
2003-04-10	113	129	111	124	443,000	124
2003-04-09	110	113	110	113	29,000	113
2003-04-08	114	114	110	110	67,000	110
2003-04-07	112	114	110	114	57,000	114
2003-04-04	104	111	103	111	77,000	111
2003-04-03	110	110	105	105	44,000	105
2003-04-02	104	107	102	107	23,000	107
2003-04-01	103	104	100	103	42,000	103
2003-03-31	105	107	103	104	25,000	104
2003-03-28	110	110	106	109	45,000	109
2003-03-27	108	110	107	110	41,000	110
2003-03-26	104	108	104	108	30,000	108
2003-03-25	110	111	104	108	53,000	108
2003-03-24	110	111	108	111	140,000	111
2003-03-20	101	107	101	106	51,000	106
2003-03-19	99	100	98	100	68,000	100
2003-03-18	102	102	98	98	183,000	98
2003-03-17	106	106	100	100	70,000	100
2003-03-14	106	107	102	105	218,000	105
2003-03-13	104	109	104	109	28,000	109
2003-03-12	104	109	103	104	56,000	104
2003-03-11	105	105	104	104	44,000	104
2003-03-10	112	112	104	107	57,000	107
2003-03-07	118	118	108	108	87,000	108
2003-03-06	117	119	116	118	60,000	118
2003-03-05	116	120	113	116	55,000	116
2003-03-04	113	118	112	116	87,000	116
2003-03-03	110	113	110	112	48,000	112
2003-02-28	111	113	109	110	46,000	110
2003-02-27	110	110	103	110	133,000	110
2003-02-26	112	112	109	110	52,000	110
2003-02-25	114	114	110	111	55,000	111
2003-02-24	115	116	112	114	54,000	114
2003-02-21	115	117	113	114	43,000	114
2003-02-20	119	119	114	114	72,000	114
2003-02-19	124	124	119	119	13,000	119
2003-02-18	121	124	118	123	42,000	123
2003-02-17	124	124	121	124	52,000	124
2003-02-14	113	121	112	121	151,000	121
2003-02-13	114	115	112	113	70,000	113
2003-02-12	114	117	114	114	67,000	114
2003-02-10	112	112	110	112	30,000	112
2003-02-07	109	115	109	112	103,000	112
2003-02-06	109	111	109	109	40,000	109
2003-02-05	109	115	109	111	37,000	111
2003-02-04	110	110	108	108	25,000	108
2003-02-03	102	110	101	110	60,000	110
2003-01-31	102	103	101	101	35,000	101
2003-01-30	102	108	100	106	80,000	106
2003-01-29	110	110	102	102	71,000	102
2003-01-28	108	112	108	111	74,000	111
2003-01-27	110	112	110	111	28,000	111
2003-01-24	115	116	113	115	38,000	115
2003-01-23	107	114	107	112	59,000	112
2003-01-22	108	109	107	109	98,000	109
2003-01-21	108	108	102	107	117,000	107
2003-01-20	103	108	103	108	85,000	108
2003-01-17	102	108	101	103	105,000	103
2003-01-16	102	102	98	101	72,000	101
2003-01-15	96	104	95	102	124,000	102
2003-01-14	93	95	93	95	31,000	95
2003-01-10	90	93	90	93	36,000	93
2003-01-09	91	91	86	89	44,000	89
2003-01-08	94	94	92	92	7,000	92
2003-01-07	95	95	93	94	29,000	94
2003-01-06	92	95	92	95	30,000	95

分割・併合履歴： [1988-09-27]1株→1.08株