5809 タツタ電線(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30230230228229280,000229
2004-12-29232233229229485,000229
2004-12-282372432302332,089,000233
2004-12-272302372272371,861,000237
2004-12-24230232227230557,000230
2004-12-222302312252301,152,000230
2004-12-212322322272301,504,000230
2004-12-202292332242283,814,000228
2004-12-172212302182242,166,000224
2004-12-162252282212231,013,000223
2004-12-152302392232277,368,000227
2004-12-1422823921622010,783,000220
2004-12-132322402242258,896,000225
2004-12-1021827121625228,106,000252
2004-12-09219219213215351,000215
2004-12-08220222218219522,000219
2004-12-072252282182201,315,000220
2004-12-062262302222231,422,000223
2004-12-032132262102222,677,000222
2004-12-022162172112111,321,000211
2004-12-012052192022173,111,000217
2004-11-30204204200202173,000202
2004-11-29204207201203447,000203
2004-11-26203207200202598,000202
2004-11-251992101972041,282,000204
2004-11-24199199196197106,000197
2004-11-22200200195196228,000196
2004-11-19199204198202492,000202
2004-11-18198202196199306,000199
2004-11-1719819819519574,000195
2004-11-16199200197197114,000197
2004-11-1519719919319885,000198
2004-11-12196197194197123,000197
2004-11-11200201195196243,000196
2004-11-1020020019719966,000199
2004-11-09197202197198162,000198
2004-11-08201202198199161,000199
2004-11-05206207196200320,000200
2004-11-04209214203204876,000204
2004-11-0219419619319663,000196
2004-11-0119419419019291,000192
2004-10-2919319319119251,000192
2004-10-2819119218919187,000191
2004-10-2719319318918959,000189
2004-10-2619319319019068,000190
2004-10-25191191190190101,000190
2004-10-2219219219019177,000191
2004-10-2119319319019167,000191
2004-10-2019419419019099,000190
2004-10-19194194190192116,000192
2004-10-1819319319019067,000190
2004-10-15190193190193102,000193
2004-10-14194194190190135,000190
2004-10-13198198194194181,000194
2004-10-12198198194194200,000194
2004-10-08200200196197206,000197
2004-10-07205206198198272,000198
2004-10-06200204199204508,000204
2004-10-05202202198199166,000199
2004-10-04204206199199343,000199
2004-10-01191200190199396,000199
2004-09-30190191187188225,000188
2004-09-29190192190190114,000190
2004-09-28188191185189297,000189
2004-09-27185189185189199,000189
2004-09-24182184181184103,000184
2004-09-22184184180181222,000181
2004-09-2118818818318473,000184
2004-09-17186190185189224,000189
2004-09-1618718818318498,000184
2004-09-15194194186189222,000189
2004-09-1419519519319473,000194
2004-09-13193197193195105,000195
2004-09-10195195192192241,000192
2004-09-0919319419219390,000193
2004-09-08195195193193171,000193
2004-09-07197198192194378,000194
2004-09-06201201197198211,000198
2004-09-03204204199201218,000201
2004-09-02195202193200605,000200
2004-09-01190195190195123,000195
2004-08-31187189185187100,000187
2004-08-3018819018719040,000190
2004-08-2718919018618880,000188
2004-08-26189190188189103,000189
2004-08-2518818818418780,000187
2004-08-24186188184186101,000186
2004-08-23189190186187121,000187
2004-08-2018618918518925,000189
2004-08-1918318718318745,000187
2004-08-1818418418218348,000183
2004-08-1718518518218428,000184
2004-08-1618618618018474,000184
2004-08-13185187181184107,000184
2004-08-1218418618218573,000185
2004-08-1118718718318557,000185
2004-08-1018218618118550,000185
2004-08-09179180177180125,000180
2004-08-06181183180182102,000182
2004-08-0518318418218360,000183
2004-08-04186186178182253,000182
2004-08-0319419418818889,000188
2004-08-02191193188193128,000193
2004-07-30188190186188104,000188
2004-07-2918818818718840,000188
2004-07-28187190186190122,000190
2004-07-27191191186186101,000186
2004-07-2618819218819096,000190
2004-07-23194196193193137,000193
2004-07-2219819919419698,000196
2004-07-21197199196199152,000199
2004-07-2020120119719788,000197
2004-07-16202206200202121,000202
2004-07-15200204199204170,000204
2004-07-14210214204204167,000204
2004-07-1320921020521059,000210
2004-07-12207208203208145,000208
2004-07-09201206201203129,000203
2004-07-08203206201201108,000201
2004-07-07200206199202160,000202
2004-07-06207211207207211,000207
2004-07-05216216209212170,000212
2004-07-02213218211216241,000216
2004-07-01223223215218310,000218
2004-06-302232262212231,062,000223
2004-06-29215221213219608,000219
2004-06-28205213205212307,000212
2004-06-2520420420220386,000203
2004-06-24200204199202130,000202
2004-06-23205205199200159,000200
2004-06-22203204203203132,000203
2004-06-21205208203203202,000203
2004-06-18203208201203777,000203
2004-06-1720020119820092,000200
2004-06-16198203197200212,000200
2004-06-15196198193196184,000196
2004-06-14194204194199548,000199
2004-06-11191193189193224,000193
2004-06-1018619018618786,000187
2004-06-0919119118818875,000188
2004-06-0819119118818953,000189
2004-06-07183188183187102,000187
2004-06-0418118518018384,000183
2004-06-03189189178179138,000179
2004-06-0219019018418471,000184
2004-06-0119019018818860,000188
2004-05-3119219218718985,000189
2004-05-2818919218919078,000190
2004-05-27194194190194344,000194
2004-05-2619219419019464,000194
2004-05-25196196187188109,000188
2004-05-24189195189195167,000195
2004-05-21184195181191384,000191
2004-05-20179186175182401,000182
2004-05-19168181166175498,000175
2004-05-18163169161163247,000163
2004-05-17177178160161430,000161
2004-05-14185185175180216,000180
2004-05-13190190185185212,000185
2004-05-12185188182185406,000185
2004-05-11179180173175370,000175
2004-05-10204204170174468,000174
2004-05-07202205196202138,000202
2004-05-06215215201202233,000202
2004-04-30213213207211234,000211
2004-04-28213217213214137,000214
2004-04-27222222214217169,000217
2004-04-26229230222226137,000226
2004-04-23232232227230134,000230
2004-04-22229231227227147,000227
2004-04-21225230225226137,000226
2004-04-20219227219225182,000225
2004-04-19229229217224231,000224
2004-04-16236236227229225,000229
2004-04-15238240230231248,000231
2004-04-14237241233241215,000241
2004-04-13244244239240117,000240
2004-04-12234246234244136,000244
2004-04-09244245231239391,000239
2004-04-08250251247249152,000249
2004-04-07250253248253163,000253
2004-04-06252255250253226,000253
2004-04-05254254248253219,000253
2004-04-02253253245250149,000250
2004-04-01248256248252388,000252
2004-03-31237248237248591,000248
2004-03-30239239236238217,000238
2004-03-29236239233238345,000238
2004-03-26236238234236370,000236
2004-03-25234236233236322,000236
2004-03-24222232222232243,000232
2004-03-23224229222226164,000226
2004-03-22225230225227167,000227
2004-03-19224229223227136,000227
2004-03-18235235222223555,000223
2004-03-17233237231234389,000234
2004-03-16230233228233269,000233
2004-03-15234235230230527,000230
2004-03-12222230222227388,000227
2004-03-11220224220222165,000222
2004-03-10222227222225260,000225
2004-03-09227230219222615,000222
2004-03-08229231227227171,000227
2004-03-05233234225228459,000228
2004-03-042252332232321,195,000232
2004-03-03220229219223812,000223
2004-03-02219221216219258,000219
2004-03-01222225215219616,000219
2004-02-27214224214221845,000221
2004-02-26212214208212333,000212
2004-02-25213215206209311,000209
2004-02-24219220209215547,000215
2004-02-232152302152182,277,000218
2004-02-202052172042151,053,000215
2004-02-19204206202204275,000204
2004-02-18208209202206362,000206
2004-02-17200208200208467,000208
2004-02-16203205198200619,000200
2004-02-131972051942041,289,000204
2004-02-122072132042061,045,000206
2004-02-10209213203206876,000206
2004-02-09214220208214864,000214
2004-02-06205214202210965,000210
2004-02-05212217208209971,000209
2004-02-042212272172181,914,000218
2004-02-032182262112221,872,000222
2004-02-022052212052161,971,000216
2004-01-30200209198204761,000204
2004-01-29200202199200319,000200
2004-01-28199207196203690,000203
2004-01-27203208201201674,000201
2004-01-26199204198201622,000201
2004-01-231992101982032,563,000203
2004-01-22186197185197963,000197
2004-01-211791961791831,416,000183
2004-01-20178180176178248,000178
2004-01-19181181177177190,000177
2004-01-16183184175180498,000180
2004-01-15183185182183738,000183
2004-01-14180181177180505,000180
2004-01-13180182176180981,000180
2004-01-09167172167170439,000170
2004-01-08167167162166150,000166
2004-01-0716316416016485,000164
2004-01-06163169163164167,000164
2004-01-0516216315916191,000161

分割・併合履歴 : [1988-09-27]1株→1.08株