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 |
---|---|---|---|---|---|---|
2004-12-30 | 230 | 230 | 228 | 229 | 280,000 | 229 |
2004-12-29 | 232 | 233 | 229 | 229 | 485,000 | 229 |
2004-12-28 | 237 | 243 | 230 | 233 | 2,089,000 | 233 |
2004-12-27 | 230 | 237 | 227 | 237 | 1,861,000 | 237 |
2004-12-24 | 230 | 232 | 227 | 230 | 557,000 | 230 |
2004-12-22 | 230 | 231 | 225 | 230 | 1,152,000 | 230 |
2004-12-21 | 232 | 232 | 227 | 230 | 1,504,000 | 230 |
2004-12-20 | 229 | 233 | 224 | 228 | 3,814,000 | 228 |
2004-12-17 | 221 | 230 | 218 | 224 | 2,166,000 | 224 |
2004-12-16 | 225 | 228 | 221 | 223 | 1,013,000 | 223 |
2004-12-15 | 230 | 239 | 223 | 227 | 7,368,000 | 227 |
2004-12-14 | 228 | 239 | 216 | 220 | 10,783,000 | 220 |
2004-12-13 | 232 | 240 | 224 | 225 | 8,896,000 | 225 |
2004-12-10 | 218 | 271 | 216 | 252 | 28,106,000 | 252 |
2004-12-09 | 219 | 219 | 213 | 215 | 351,000 | 215 |
2004-12-08 | 220 | 222 | 218 | 219 | 522,000 | 219 |
2004-12-07 | 225 | 228 | 218 | 220 | 1,315,000 | 220 |
2004-12-06 | 226 | 230 | 222 | 223 | 1,422,000 | 223 |
2004-12-03 | 213 | 226 | 210 | 222 | 2,677,000 | 222 |
2004-12-02 | 216 | 217 | 211 | 211 | 1,321,000 | 211 |
2004-12-01 | 205 | 219 | 202 | 217 | 3,111,000 | 217 |
2004-11-30 | 204 | 204 | 200 | 202 | 173,000 | 202 |
2004-11-29 | 204 | 207 | 201 | 203 | 447,000 | 203 |
2004-11-26 | 203 | 207 | 200 | 202 | 598,000 | 202 |
2004-11-25 | 199 | 210 | 197 | 204 | 1,282,000 | 204 |
2004-11-24 | 199 | 199 | 196 | 197 | 106,000 | 197 |
2004-11-22 | 200 | 200 | 195 | 196 | 228,000 | 196 |
2004-11-19 | 199 | 204 | 198 | 202 | 492,000 | 202 |
2004-11-18 | 198 | 202 | 196 | 199 | 306,000 | 199 |
2004-11-17 | 198 | 198 | 195 | 195 | 74,000 | 195 |
2004-11-16 | 199 | 200 | 197 | 197 | 114,000 | 197 |
2004-11-15 | 197 | 199 | 193 | 198 | 85,000 | 198 |
2004-11-12 | 196 | 197 | 194 | 197 | 123,000 | 197 |
2004-11-11 | 200 | 201 | 195 | 196 | 243,000 | 196 |
2004-11-10 | 200 | 200 | 197 | 199 | 66,000 | 199 |
2004-11-09 | 197 | 202 | 197 | 198 | 162,000 | 198 |
2004-11-08 | 201 | 202 | 198 | 199 | 161,000 | 199 |
2004-11-05 | 206 | 207 | 196 | 200 | 320,000 | 200 |
2004-11-04 | 209 | 214 | 203 | 204 | 876,000 | 204 |
2004-11-02 | 194 | 196 | 193 | 196 | 63,000 | 196 |
2004-11-01 | 194 | 194 | 190 | 192 | 91,000 | 192 |
2004-10-29 | 193 | 193 | 191 | 192 | 51,000 | 192 |
2004-10-28 | 191 | 192 | 189 | 191 | 87,000 | 191 |
2004-10-27 | 193 | 193 | 189 | 189 | 59,000 | 189 |
2004-10-26 | 193 | 193 | 190 | 190 | 68,000 | 190 |
2004-10-25 | 191 | 191 | 190 | 190 | 101,000 | 190 |
2004-10-22 | 192 | 192 | 190 | 191 | 77,000 | 191 |
2004-10-21 | 193 | 193 | 190 | 191 | 67,000 | 191 |
2004-10-20 | 194 | 194 | 190 | 190 | 99,000 | 190 |
2004-10-19 | 194 | 194 | 190 | 192 | 116,000 | 192 |
2004-10-18 | 193 | 193 | 190 | 190 | 67,000 | 190 |
2004-10-15 | 190 | 193 | 190 | 193 | 102,000 | 193 |
2004-10-14 | 194 | 194 | 190 | 190 | 135,000 | 190 |
2004-10-13 | 198 | 198 | 194 | 194 | 181,000 | 194 |
2004-10-12 | 198 | 198 | 194 | 194 | 200,000 | 194 |
2004-10-08 | 200 | 200 | 196 | 197 | 206,000 | 197 |
2004-10-07 | 205 | 206 | 198 | 198 | 272,000 | 198 |
2004-10-06 | 200 | 204 | 199 | 204 | 508,000 | 204 |
2004-10-05 | 202 | 202 | 198 | 199 | 166,000 | 199 |
2004-10-04 | 204 | 206 | 199 | 199 | 343,000 | 199 |
2004-10-01 | 191 | 200 | 190 | 199 | 396,000 | 199 |
2004-09-30 | 190 | 191 | 187 | 188 | 225,000 | 188 |
2004-09-29 | 190 | 192 | 190 | 190 | 114,000 | 190 |
2004-09-28 | 188 | 191 | 185 | 189 | 297,000 | 189 |
2004-09-27 | 185 | 189 | 185 | 189 | 199,000 | 189 |
2004-09-24 | 182 | 184 | 181 | 184 | 103,000 | 184 |
2004-09-22 | 184 | 184 | 180 | 181 | 222,000 | 181 |
2004-09-21 | 188 | 188 | 183 | 184 | 73,000 | 184 |
2004-09-17 | 186 | 190 | 185 | 189 | 224,000 | 189 |
2004-09-16 | 187 | 188 | 183 | 184 | 98,000 | 184 |
2004-09-15 | 194 | 194 | 186 | 189 | 222,000 | 189 |
2004-09-14 | 195 | 195 | 193 | 194 | 73,000 | 194 |
2004-09-13 | 193 | 197 | 193 | 195 | 105,000 | 195 |
2004-09-10 | 195 | 195 | 192 | 192 | 241,000 | 192 |
2004-09-09 | 193 | 194 | 192 | 193 | 90,000 | 193 |
2004-09-08 | 195 | 195 | 193 | 193 | 171,000 | 193 |
2004-09-07 | 197 | 198 | 192 | 194 | 378,000 | 194 |
2004-09-06 | 201 | 201 | 197 | 198 | 211,000 | 198 |
2004-09-03 | 204 | 204 | 199 | 201 | 218,000 | 201 |
2004-09-02 | 195 | 202 | 193 | 200 | 605,000 | 200 |
2004-09-01 | 190 | 195 | 190 | 195 | 123,000 | 195 |
2004-08-31 | 187 | 189 | 185 | 187 | 100,000 | 187 |
2004-08-30 | 188 | 190 | 187 | 190 | 40,000 | 190 |
2004-08-27 | 189 | 190 | 186 | 188 | 80,000 | 188 |
2004-08-26 | 189 | 190 | 188 | 189 | 103,000 | 189 |
2004-08-25 | 188 | 188 | 184 | 187 | 80,000 | 187 |
2004-08-24 | 186 | 188 | 184 | 186 | 101,000 | 186 |
2004-08-23 | 189 | 190 | 186 | 187 | 121,000 | 187 |
2004-08-20 | 186 | 189 | 185 | 189 | 25,000 | 189 |
2004-08-19 | 183 | 187 | 183 | 187 | 45,000 | 187 |
2004-08-18 | 184 | 184 | 182 | 183 | 48,000 | 183 |
2004-08-17 | 185 | 185 | 182 | 184 | 28,000 | 184 |
2004-08-16 | 186 | 186 | 180 | 184 | 74,000 | 184 |
2004-08-13 | 185 | 187 | 181 | 184 | 107,000 | 184 |
2004-08-12 | 184 | 186 | 182 | 185 | 73,000 | 185 |
2004-08-11 | 187 | 187 | 183 | 185 | 57,000 | 185 |
2004-08-10 | 182 | 186 | 181 | 185 | 50,000 | 185 |
2004-08-09 | 179 | 180 | 177 | 180 | 125,000 | 180 |
2004-08-06 | 181 | 183 | 180 | 182 | 102,000 | 182 |
2004-08-05 | 183 | 184 | 182 | 183 | 60,000 | 183 |
2004-08-04 | 186 | 186 | 178 | 182 | 253,000 | 182 |
2004-08-03 | 194 | 194 | 188 | 188 | 89,000 | 188 |
2004-08-02 | 191 | 193 | 188 | 193 | 128,000 | 193 |
2004-07-30 | 188 | 190 | 186 | 188 | 104,000 | 188 |
2004-07-29 | 188 | 188 | 187 | 188 | 40,000 | 188 |
2004-07-28 | 187 | 190 | 186 | 190 | 122,000 | 190 |
2004-07-27 | 191 | 191 | 186 | 186 | 101,000 | 186 |
2004-07-26 | 188 | 192 | 188 | 190 | 96,000 | 190 |
2004-07-23 | 194 | 196 | 193 | 193 | 137,000 | 193 |
2004-07-22 | 198 | 199 | 194 | 196 | 98,000 | 196 |
2004-07-21 | 197 | 199 | 196 | 199 | 152,000 | 199 |
2004-07-20 | 201 | 201 | 197 | 197 | 88,000 | 197 |
2004-07-16 | 202 | 206 | 200 | 202 | 121,000 | 202 |
2004-07-15 | 200 | 204 | 199 | 204 | 170,000 | 204 |
2004-07-14 | 210 | 214 | 204 | 204 | 167,000 | 204 |
2004-07-13 | 209 | 210 | 205 | 210 | 59,000 | 210 |
2004-07-12 | 207 | 208 | 203 | 208 | 145,000 | 208 |
2004-07-09 | 201 | 206 | 201 | 203 | 129,000 | 203 |
2004-07-08 | 203 | 206 | 201 | 201 | 108,000 | 201 |
2004-07-07 | 200 | 206 | 199 | 202 | 160,000 | 202 |
2004-07-06 | 207 | 211 | 207 | 207 | 211,000 | 207 |
2004-07-05 | 216 | 216 | 209 | 212 | 170,000 | 212 |
2004-07-02 | 213 | 218 | 211 | 216 | 241,000 | 216 |
2004-07-01 | 223 | 223 | 215 | 218 | 310,000 | 218 |
2004-06-30 | 223 | 226 | 221 | 223 | 1,062,000 | 223 |
2004-06-29 | 215 | 221 | 213 | 219 | 608,000 | 219 |
2004-06-28 | 205 | 213 | 205 | 212 | 307,000 | 212 |
2004-06-25 | 204 | 204 | 202 | 203 | 86,000 | 203 |
2004-06-24 | 200 | 204 | 199 | 202 | 130,000 | 202 |
2004-06-23 | 205 | 205 | 199 | 200 | 159,000 | 200 |
2004-06-22 | 203 | 204 | 203 | 203 | 132,000 | 203 |
2004-06-21 | 205 | 208 | 203 | 203 | 202,000 | 203 |
2004-06-18 | 203 | 208 | 201 | 203 | 777,000 | 203 |
2004-06-17 | 200 | 201 | 198 | 200 | 92,000 | 200 |
2004-06-16 | 198 | 203 | 197 | 200 | 212,000 | 200 |
2004-06-15 | 196 | 198 | 193 | 196 | 184,000 | 196 |
2004-06-14 | 194 | 204 | 194 | 199 | 548,000 | 199 |
2004-06-11 | 191 | 193 | 189 | 193 | 224,000 | 193 |
2004-06-10 | 186 | 190 | 186 | 187 | 86,000 | 187 |
2004-06-09 | 191 | 191 | 188 | 188 | 75,000 | 188 |
2004-06-08 | 191 | 191 | 188 | 189 | 53,000 | 189 |
2004-06-07 | 183 | 188 | 183 | 187 | 102,000 | 187 |
2004-06-04 | 181 | 185 | 180 | 183 | 84,000 | 183 |
2004-06-03 | 189 | 189 | 178 | 179 | 138,000 | 179 |
2004-06-02 | 190 | 190 | 184 | 184 | 71,000 | 184 |
2004-06-01 | 190 | 190 | 188 | 188 | 60,000 | 188 |
2004-05-31 | 192 | 192 | 187 | 189 | 85,000 | 189 |
2004-05-28 | 189 | 192 | 189 | 190 | 78,000 | 190 |
2004-05-27 | 194 | 194 | 190 | 194 | 344,000 | 194 |
2004-05-26 | 192 | 194 | 190 | 194 | 64,000 | 194 |
2004-05-25 | 196 | 196 | 187 | 188 | 109,000 | 188 |
2004-05-24 | 189 | 195 | 189 | 195 | 167,000 | 195 |
2004-05-21 | 184 | 195 | 181 | 191 | 384,000 | 191 |
2004-05-20 | 179 | 186 | 175 | 182 | 401,000 | 182 |
2004-05-19 | 168 | 181 | 166 | 175 | 498,000 | 175 |
2004-05-18 | 163 | 169 | 161 | 163 | 247,000 | 163 |
2004-05-17 | 177 | 178 | 160 | 161 | 430,000 | 161 |
2004-05-14 | 185 | 185 | 175 | 180 | 216,000 | 180 |
2004-05-13 | 190 | 190 | 185 | 185 | 212,000 | 185 |
2004-05-12 | 185 | 188 | 182 | 185 | 406,000 | 185 |
2004-05-11 | 179 | 180 | 173 | 175 | 370,000 | 175 |
2004-05-10 | 204 | 204 | 170 | 174 | 468,000 | 174 |
2004-05-07 | 202 | 205 | 196 | 202 | 138,000 | 202 |
2004-05-06 | 215 | 215 | 201 | 202 | 233,000 | 202 |
2004-04-30 | 213 | 213 | 207 | 211 | 234,000 | 211 |
2004-04-28 | 213 | 217 | 213 | 214 | 137,000 | 214 |
2004-04-27 | 222 | 222 | 214 | 217 | 169,000 | 217 |
2004-04-26 | 229 | 230 | 222 | 226 | 137,000 | 226 |
2004-04-23 | 232 | 232 | 227 | 230 | 134,000 | 230 |
2004-04-22 | 229 | 231 | 227 | 227 | 147,000 | 227 |
2004-04-21 | 225 | 230 | 225 | 226 | 137,000 | 226 |
2004-04-20 | 219 | 227 | 219 | 225 | 182,000 | 225 |
2004-04-19 | 229 | 229 | 217 | 224 | 231,000 | 224 |
2004-04-16 | 236 | 236 | 227 | 229 | 225,000 | 229 |
2004-04-15 | 238 | 240 | 230 | 231 | 248,000 | 231 |
2004-04-14 | 237 | 241 | 233 | 241 | 215,000 | 241 |
2004-04-13 | 244 | 244 | 239 | 240 | 117,000 | 240 |
2004-04-12 | 234 | 246 | 234 | 244 | 136,000 | 244 |
2004-04-09 | 244 | 245 | 231 | 239 | 391,000 | 239 |
2004-04-08 | 250 | 251 | 247 | 249 | 152,000 | 249 |
2004-04-07 | 250 | 253 | 248 | 253 | 163,000 | 253 |
2004-04-06 | 252 | 255 | 250 | 253 | 226,000 | 253 |
2004-04-05 | 254 | 254 | 248 | 253 | 219,000 | 253 |
2004-04-02 | 253 | 253 | 245 | 250 | 149,000 | 250 |
2004-04-01 | 248 | 256 | 248 | 252 | 388,000 | 252 |
2004-03-31 | 237 | 248 | 237 | 248 | 591,000 | 248 |
2004-03-30 | 239 | 239 | 236 | 238 | 217,000 | 238 |
2004-03-29 | 236 | 239 | 233 | 238 | 345,000 | 238 |
2004-03-26 | 236 | 238 | 234 | 236 | 370,000 | 236 |
2004-03-25 | 234 | 236 | 233 | 236 | 322,000 | 236 |
2004-03-24 | 222 | 232 | 222 | 232 | 243,000 | 232 |
2004-03-23 | 224 | 229 | 222 | 226 | 164,000 | 226 |
2004-03-22 | 225 | 230 | 225 | 227 | 167,000 | 227 |
2004-03-19 | 224 | 229 | 223 | 227 | 136,000 | 227 |
2004-03-18 | 235 | 235 | 222 | 223 | 555,000 | 223 |
2004-03-17 | 233 | 237 | 231 | 234 | 389,000 | 234 |
2004-03-16 | 230 | 233 | 228 | 233 | 269,000 | 233 |
2004-03-15 | 234 | 235 | 230 | 230 | 527,000 | 230 |
2004-03-12 | 222 | 230 | 222 | 227 | 388,000 | 227 |
2004-03-11 | 220 | 224 | 220 | 222 | 165,000 | 222 |
2004-03-10 | 222 | 227 | 222 | 225 | 260,000 | 225 |
2004-03-09 | 227 | 230 | 219 | 222 | 615,000 | 222 |
2004-03-08 | 229 | 231 | 227 | 227 | 171,000 | 227 |
2004-03-05 | 233 | 234 | 225 | 228 | 459,000 | 228 |
2004-03-04 | 225 | 233 | 223 | 232 | 1,195,000 | 232 |
2004-03-03 | 220 | 229 | 219 | 223 | 812,000 | 223 |
2004-03-02 | 219 | 221 | 216 | 219 | 258,000 | 219 |
2004-03-01 | 222 | 225 | 215 | 219 | 616,000 | 219 |
2004-02-27 | 214 | 224 | 214 | 221 | 845,000 | 221 |
2004-02-26 | 212 | 214 | 208 | 212 | 333,000 | 212 |
2004-02-25 | 213 | 215 | 206 | 209 | 311,000 | 209 |
2004-02-24 | 219 | 220 | 209 | 215 | 547,000 | 215 |
2004-02-23 | 215 | 230 | 215 | 218 | 2,277,000 | 218 |
2004-02-20 | 205 | 217 | 204 | 215 | 1,053,000 | 215 |
2004-02-19 | 204 | 206 | 202 | 204 | 275,000 | 204 |
2004-02-18 | 208 | 209 | 202 | 206 | 362,000 | 206 |
2004-02-17 | 200 | 208 | 200 | 208 | 467,000 | 208 |
2004-02-16 | 203 | 205 | 198 | 200 | 619,000 | 200 |
2004-02-13 | 197 | 205 | 194 | 204 | 1,289,000 | 204 |
2004-02-12 | 207 | 213 | 204 | 206 | 1,045,000 | 206 |
2004-02-10 | 209 | 213 | 203 | 206 | 876,000 | 206 |
2004-02-09 | 214 | 220 | 208 | 214 | 864,000 | 214 |
2004-02-06 | 205 | 214 | 202 | 210 | 965,000 | 210 |
2004-02-05 | 212 | 217 | 208 | 209 | 971,000 | 209 |
2004-02-04 | 221 | 227 | 217 | 218 | 1,914,000 | 218 |
2004-02-03 | 218 | 226 | 211 | 222 | 1,872,000 | 222 |
2004-02-02 | 205 | 221 | 205 | 216 | 1,971,000 | 216 |
2004-01-30 | 200 | 209 | 198 | 204 | 761,000 | 204 |
2004-01-29 | 200 | 202 | 199 | 200 | 319,000 | 200 |
2004-01-28 | 199 | 207 | 196 | 203 | 690,000 | 203 |
2004-01-27 | 203 | 208 | 201 | 201 | 674,000 | 201 |
2004-01-26 | 199 | 204 | 198 | 201 | 622,000 | 201 |
2004-01-23 | 199 | 210 | 198 | 203 | 2,563,000 | 203 |
2004-01-22 | 186 | 197 | 185 | 197 | 963,000 | 197 |
2004-01-21 | 179 | 196 | 179 | 183 | 1,416,000 | 183 |
2004-01-20 | 178 | 180 | 176 | 178 | 248,000 | 178 |
2004-01-19 | 181 | 181 | 177 | 177 | 190,000 | 177 |
2004-01-16 | 183 | 184 | 175 | 180 | 498,000 | 180 |
2004-01-15 | 183 | 185 | 182 | 183 | 738,000 | 183 |
2004-01-14 | 180 | 181 | 177 | 180 | 505,000 | 180 |
2004-01-13 | 180 | 182 | 176 | 180 | 981,000 | 180 |
2004-01-09 | 167 | 172 | 167 | 170 | 439,000 | 170 |
2004-01-08 | 167 | 167 | 162 | 166 | 150,000 | 166 |
2004-01-07 | 163 | 164 | 160 | 164 | 85,000 | 164 |
2004-01-06 | 163 | 169 | 163 | 164 | 167,000 | 164 |
2004-01-05 | 162 | 163 | 159 | 161 | 91,000 | 161 |
分割・併合履歴 : [1988-09-27]1株→1.08株