5809 タツタ電線(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 362 | 362 | 357 | 357 | 173,000 | 357 |
| 2005-12-29 | 363 | 363 | 358 | 359 | 329,000 | 359 |
| 2005-12-28 | 358 | 360 | 356 | 358 | 229,000 | 358 |
| 2005-12-27 | 361 | 361 | 355 | 356 | 286,000 | 356 |
| 2005-12-26 | 364 | 364 | 360 | 360 | 312,000 | 360 |
| 2005-12-22 | 357 | 360 | 355 | 359 | 379,000 | 359 |
| 2005-12-21 | 363 | 363 | 356 | 359 | 353,000 | 359 |
| 2005-12-20 | 356 | 360 | 353 | 359 | 254,000 | 359 |
| 2005-12-19 | 360 | 362 | 358 | 359 | 259,000 | 359 |
| 2005-12-16 | 358 | 366 | 356 | 362 | 452,000 | 362 |
| 2005-12-15 | 371 | 371 | 362 | 362 | 393,000 | 362 |
| 2005-12-14 | 367 | 372 | 366 | 366 | 825,000 | 366 |
| 2005-12-13 | 366 | 366 | 362 | 364 | 455,000 | 364 |
| 2005-12-12 | 367 | 369 | 364 | 365 | 368,000 | 365 |
| 2005-12-09 | 360 | 365 | 359 | 363 | 469,000 | 363 |
| 2005-12-08 | 363 | 367 | 357 | 357 | 688,000 | 357 |
| 2005-12-07 | 378 | 378 | 367 | 373 | 821,000 | 373 |
| 2005-12-06 | 376 | 381 | 371 | 380 | 1,997,000 | 380 |
| 2005-12-05 | 360 | 373 | 359 | 370 | 1,976,000 | 370 |
| 2005-12-02 | 354 | 355 | 350 | 352 | 474,000 | 352 |
| 2005-12-01 | 343 | 360 | 342 | 353 | 1,425,000 | 353 |
| 2005-11-30 | 345 | 346 | 341 | 343 | 256,000 | 343 |
| 2005-11-29 | 344 | 346 | 342 | 345 | 344,000 | 345 |
| 2005-11-28 | 340 | 349 | 337 | 346 | 494,000 | 346 |
| 2005-11-25 | 332 | 337 | 330 | 336 | 239,000 | 336 |
| 2005-11-24 | 341 | 346 | 335 | 335 | 370,000 | 335 |
| 2005-11-22 | 345 | 346 | 341 | 342 | 209,000 | 342 |
| 2005-11-21 | 347 | 352 | 343 | 343 | 277,000 | 343 |
| 2005-11-18 | 346 | 352 | 344 | 344 | 508,000 | 344 |
| 2005-11-17 | 338 | 347 | 338 | 345 | 286,000 | 345 |
| 2005-11-16 | 341 | 341 | 333 | 338 | 357,000 | 338 |
| 2005-11-15 | 345 | 347 | 340 | 341 | 238,000 | 341 |
| 2005-11-14 | 340 | 345 | 338 | 340 | 653,000 | 340 |
| 2005-11-11 | 354 | 357 | 344 | 348 | 637,000 | 348 |
| 2005-11-10 | 358 | 362 | 353 | 354 | 436,000 | 354 |
| 2005-11-09 | 369 | 369 | 362 | 363 | 303,000 | 363 |
| 2005-11-08 | 365 | 369 | 363 | 366 | 608,000 | 366 |
| 2005-11-07 | 370 | 373 | 357 | 363 | 1,015,000 | 363 |
| 2005-11-04 | 362 | 369 | 361 | 367 | 1,054,000 | 367 |
| 2005-11-02 | 361 | 362 | 358 | 358 | 962,000 | 358 |
| 2005-11-01 | 355 | 358 | 354 | 356 | 788,000 | 356 |
| 2005-10-31 | 344 | 344 | 340 | 340 | 401,000 | 340 |
| 2005-10-28 | 344 | 346 | 331 | 339 | 710,000 | 339 |
| 2005-10-27 | 327 | 336 | 326 | 336 | 561,000 | 336 |
| 2005-10-26 | 327 | 328 | 318 | 326 | 415,000 | 326 |
| 2005-10-25 | 324 | 327 | 322 | 323 | 279,000 | 323 |
| 2005-10-24 | 323 | 324 | 317 | 319 | 419,000 | 319 |
| 2005-10-21 | 325 | 325 | 318 | 321 | 546,000 | 321 |
| 2005-10-20 | 335 | 335 | 326 | 326 | 454,000 | 326 |
| 2005-10-19 | 328 | 335 | 328 | 333 | 438,000 | 333 |
| 2005-10-18 | 331 | 338 | 329 | 329 | 801,000 | 329 |
| 2005-10-17 | 332 | 336 | 329 | 329 | 1,117,000 | 329 |
| 2005-10-14 | 347 | 347 | 334 | 337 | 1,143,000 | 337 |
| 2005-10-13 | 354 | 355 | 345 | 347 | 924,000 | 347 |
| 2005-10-12 | 364 | 364 | 357 | 357 | 553,000 | 357 |
| 2005-10-11 | 359 | 366 | 358 | 363 | 374,000 | 363 |
| 2005-10-07 | 354 | 360 | 354 | 357 | 449,000 | 357 |
| 2005-10-06 | 355 | 364 | 355 | 355 | 664,000 | 355 |
| 2005-10-05 | 371 | 373 | 363 | 364 | 1,126,000 | 364 |
| 2005-10-04 | 356 | 377 | 356 | 375 | 2,875,000 | 375 |
| 2005-10-03 | 358 | 359 | 352 | 358 | 887,000 | 358 |
| 2005-09-30 | 353 | 357 | 352 | 354 | 1,190,000 | 354 |
| 2005-09-29 | 370 | 370 | 354 | 359 | 3,040,000 | 359 |
| 2005-09-28 | 375 | 383 | 372 | 374 | 2,048,000 | 374 |
| 2005-09-27 | 394 | 394 | 380 | 380 | 2,202,000 | 380 |
| 2005-09-26 | 383 | 390 | 382 | 384 | 1,220,000 | 384 |
| 2005-09-22 | 384 | 389 | 382 | 383 | 1,814,000 | 383 |
| 2005-09-21 | 382 | 395 | 380 | 387 | 3,767,000 | 387 |
| 2005-09-20 | 378 | 388 | 377 | 380 | 2,104,000 | 380 |
| 2005-09-16 | 379 | 381 | 372 | 381 | 3,201,000 | 381 |
| 2005-09-15 | 389 | 393 | 379 | 380 | 4,643,000 | 380 |
| 2005-09-14 | 375 | 388 | 369 | 384 | 9,057,000 | 384 |
| 2005-09-13 | 380 | 398 | 377 | 380 | 30,556,000 | 380 |
| 2005-09-12 | 354 | 375 | 348 | 373 | 18,424,000 | 373 |
| 2005-09-09 | 341 | 349 | 333 | 344 | 7,891,000 | 344 |
| 2005-09-08 | 335 | 358 | 331 | 342 | 24,262,000 | 342 |
| 2005-09-07 | 315 | 345 | 314 | 340 | 11,501,000 | 340 |
| 2005-09-06 | 305 | 320 | 304 | 306 | 5,141,000 | 306 |
| 2005-09-05 | 297 | 308 | 293 | 303 | 5,848,000 | 303 |
| 2005-09-02 | 287 | 288 | 285 | 287 | 534,000 | 287 |
| 2005-09-01 | 288 | 290 | 284 | 286 | 1,846,000 | 286 |
| 2005-08-31 | 275 | 285 | 275 | 283 | 1,702,000 | 283 |
| 2005-08-30 | 270 | 276 | 268 | 275 | 954,000 | 275 |
| 2005-08-29 | 267 | 268 | 266 | 267 | 309,000 | 267 |
| 2005-08-26 | 269 | 271 | 265 | 267 | 538,000 | 267 |
| 2005-08-25 | 271 | 273 | 269 | 270 | 390,000 | 270 |
| 2005-08-24 | 272 | 274 | 271 | 273 | 438,000 | 273 |
| 2005-08-23 | 273 | 278 | 272 | 272 | 1,186,000 | 272 |
| 2005-08-22 | 272 | 273 | 269 | 272 | 487,000 | 272 |
| 2005-08-19 | 273 | 273 | 269 | 271 | 478,000 | 271 |
| 2005-08-18 | 273 | 275 | 271 | 271 | 555,000 | 271 |
| 2005-08-17 | 272 | 274 | 270 | 270 | 506,000 | 270 |
| 2005-08-16 | 269 | 274 | 268 | 273 | 1,165,000 | 273 |
| 2005-08-15 | 263 | 268 | 263 | 268 | 439,000 | 268 |
| 2005-08-12 | 265 | 266 | 262 | 263 | 381,000 | 263 |
| 2005-08-11 | 269 | 270 | 262 | 264 | 1,413,000 | 264 |
| 2005-08-10 | 258 | 270 | 257 | 267 | 2,403,000 | 267 |
| 2005-08-09 | 260 | 262 | 255 | 257 | 931,000 | 257 |
| 2005-08-08 | 248 | 251 | 245 | 250 | 360,000 | 250 |
| 2005-08-05 | 259 | 260 | 254 | 254 | 733,000 | 254 |
| 2005-08-04 | 263 | 265 | 256 | 260 | 1,633,000 | 260 |
| 2005-08-03 | 259 | 261 | 255 | 258 | 506,000 | 258 |
| 2005-08-02 | 261 | 265 | 257 | 260 | 1,592,000 | 260 |
| 2005-08-01 | 252 | 257 | 250 | 257 | 782,000 | 257 |
| 2005-07-29 | 252 | 254 | 249 | 252 | 514,000 | 252 |
| 2005-07-28 | 253 | 253 | 251 | 252 | 333,000 | 252 |
| 2005-07-27 | 250 | 252 | 248 | 252 | 370,000 | 252 |
| 2005-07-26 | 250 | 251 | 248 | 249 | 232,000 | 249 |
| 2005-07-25 | 252 | 261 | 249 | 251 | 954,000 | 251 |
| 2005-07-22 | 249 | 252 | 246 | 250 | 607,000 | 250 |
| 2005-07-21 | 247 | 250 | 244 | 250 | 529,000 | 250 |
| 2005-07-20 | 243 | 245 | 242 | 245 | 151,000 | 245 |
| 2005-07-19 | 244 | 246 | 242 | 243 | 209,000 | 243 |
| 2005-07-15 | 248 | 248 | 244 | 245 | 309,000 | 245 |
| 2005-07-14 | 244 | 245 | 242 | 245 | 281,000 | 245 |
| 2005-07-13 | 239 | 242 | 238 | 242 | 233,000 | 242 |
| 2005-07-12 | 244 | 244 | 239 | 239 | 190,000 | 239 |
| 2005-07-11 | 241 | 242 | 239 | 241 | 188,000 | 241 |
| 2005-07-08 | 241 | 242 | 238 | 240 | 136,000 | 240 |
| 2005-07-07 | 243 | 243 | 240 | 240 | 156,000 | 240 |
| 2005-07-06 | 244 | 245 | 242 | 242 | 199,000 | 242 |
| 2005-07-05 | 245 | 245 | 243 | 243 | 103,000 | 243 |
| 2005-07-04 | 244 | 246 | 241 | 242 | 215,000 | 242 |
| 2005-07-01 | 243 | 243 | 241 | 241 | 149,000 | 241 |
| 2005-06-30 | 245 | 245 | 240 | 241 | 171,000 | 241 |
| 2005-06-29 | 246 | 246 | 243 | 243 | 192,000 | 243 |
| 2005-06-28 | 242 | 244 | 240 | 243 | 221,000 | 243 |
| 2005-06-27 | 244 | 244 | 240 | 240 | 201,000 | 240 |
| 2005-06-24 | 245 | 245 | 244 | 245 | 167,000 | 245 |
| 2005-06-23 | 246 | 247 | 246 | 247 | 220,000 | 247 |
| 2005-06-22 | 246 | 247 | 245 | 246 | 156,000 | 246 |
| 2005-06-21 | 247 | 248 | 245 | 248 | 221,000 | 248 |
| 2005-06-20 | 248 | 249 | 245 | 247 | 352,000 | 247 |
| 2005-06-17 | 245 | 245 | 241 | 243 | 392,000 | 243 |
| 2005-06-16 | 246 | 249 | 243 | 243 | 362,000 | 243 |
| 2005-06-15 | 246 | 256 | 244 | 244 | 1,852,000 | 244 |
| 2005-06-14 | 240 | 247 | 240 | 246 | 1,790,000 | 246 |
| 2005-06-13 | 240 | 240 | 238 | 240 | 241,000 | 240 |
| 2005-06-10 | 234 | 240 | 234 | 238 | 400,000 | 238 |
| 2005-06-09 | 241 | 241 | 233 | 236 | 288,000 | 236 |
| 2005-06-08 | 237 | 242 | 237 | 240 | 436,000 | 240 |
| 2005-06-07 | 238 | 238 | 235 | 236 | 167,000 | 236 |
| 2005-06-06 | 235 | 236 | 234 | 234 | 204,000 | 234 |
| 2005-06-03 | 237 | 238 | 234 | 234 | 119,000 | 234 |
| 2005-06-02 | 240 | 241 | 236 | 237 | 342,000 | 237 |
| 2005-06-01 | 234 | 240 | 232 | 238 | 313,000 | 238 |
| 2005-05-31 | 231 | 235 | 231 | 234 | 376,000 | 234 |
| 2005-05-30 | 228 | 229 | 227 | 228 | 194,000 | 228 |
| 2005-05-27 | 228 | 228 | 223 | 225 | 266,000 | 225 |
| 2005-05-26 | 222 | 225 | 221 | 223 | 258,000 | 223 |
| 2005-05-25 | 233 | 233 | 226 | 227 | 222,000 | 227 |
| 2005-05-24 | 238 | 238 | 231 | 233 | 244,000 | 233 |
| 2005-05-23 | 235 | 238 | 235 | 236 | 101,000 | 236 |
| 2005-05-20 | 237 | 240 | 235 | 235 | 195,000 | 235 |
| 2005-05-19 | 237 | 238 | 233 | 236 | 198,000 | 236 |
| 2005-05-18 | 232 | 233 | 231 | 232 | 217,000 | 232 |
| 2005-05-17 | 239 | 240 | 227 | 230 | 435,000 | 230 |
| 2005-05-16 | 245 | 245 | 235 | 238 | 378,000 | 238 |
| 2005-05-13 | 249 | 250 | 245 | 245 | 252,000 | 245 |
| 2005-05-12 | 256 | 257 | 250 | 250 | 476,000 | 250 |
| 2005-05-11 | 252 | 254 | 251 | 253 | 226,000 | 253 |
| 2005-05-10 | 256 | 261 | 253 | 255 | 791,000 | 255 |
| 2005-05-09 | 247 | 252 | 245 | 251 | 521,000 | 251 |
| 2005-05-06 | 244 | 246 | 242 | 243 | 258,000 | 243 |
| 2005-05-02 | 238 | 244 | 238 | 241 | 240,000 | 241 |
| 2005-04-28 | 239 | 245 | 237 | 237 | 557,000 | 237 |
| 2005-04-27 | 237 | 237 | 236 | 237 | 108,000 | 237 |
| 2005-04-26 | 240 | 240 | 236 | 238 | 173,000 | 238 |
| 2005-04-25 | 237 | 239 | 234 | 237 | 157,000 | 237 |
| 2005-04-22 | 244 | 244 | 238 | 240 | 178,000 | 240 |
| 2005-04-21 | 230 | 238 | 228 | 236 | 520,000 | 236 |
| 2005-04-20 | 245 | 246 | 242 | 242 | 285,000 | 242 |
| 2005-04-19 | 236 | 242 | 235 | 241 | 400,000 | 241 |
| 2005-04-18 | 239 | 242 | 228 | 231 | 640,000 | 231 |
| 2005-04-15 | 248 | 251 | 246 | 249 | 389,000 | 249 |
| 2005-04-14 | 252 | 254 | 249 | 252 | 543,000 | 252 |
| 2005-04-13 | 257 | 262 | 253 | 255 | 441,000 | 255 |
| 2005-04-12 | 268 | 268 | 257 | 258 | 607,000 | 258 |
| 2005-04-11 | 269 | 273 | 265 | 266 | 514,000 | 266 |
| 2005-04-08 | 273 | 280 | 268 | 268 | 2,020,000 | 268 |
| 2005-04-07 | 263 | 264 | 258 | 263 | 469,000 | 263 |
| 2005-04-06 | 264 | 264 | 262 | 263 | 322,000 | 263 |
| 2005-04-05 | 262 | 265 | 260 | 262 | 450,000 | 262 |
| 2005-04-04 | 256 | 263 | 256 | 260 | 518,000 | 260 |
| 2005-04-01 | 254 | 263 | 245 | 263 | 989,000 | 263 |
| 2005-03-31 | 254 | 260 | 252 | 258 | 641,000 | 258 |
| 2005-03-30 | 264 | 266 | 249 | 249 | 1,128,000 | 249 |
| 2005-03-29 | 273 | 283 | 266 | 269 | 1,121,000 | 269 |
| 2005-03-28 | 264 | 274 | 263 | 271 | 859,000 | 271 |
| 2005-03-25 | 285 | 285 | 269 | 272 | 852,000 | 272 |
| 2005-03-24 | 281 | 293 | 281 | 282 | 1,231,000 | 282 |
| 2005-03-23 | 287 | 287 | 278 | 281 | 869,000 | 281 |
| 2005-03-22 | 293 | 296 | 279 | 286 | 2,703,000 | 286 |
| 2005-03-18 | 284 | 300 | 284 | 291 | 9,410,000 | 291 |
| 2005-03-17 | 269 | 293 | 269 | 284 | 7,823,000 | 284 |
| 2005-03-16 | 269 | 273 | 269 | 272 | 532,000 | 272 |
| 2005-03-15 | 280 | 284 | 266 | 267 | 2,758,000 | 267 |
| 2005-03-14 | 269 | 280 | 265 | 280 | 2,588,000 | 280 |
| 2005-03-11 | 268 | 270 | 263 | 266 | 589,000 | 266 |
| 2005-03-10 | 264 | 274 | 263 | 268 | 1,345,000 | 268 |
| 2005-03-09 | 262 | 266 | 262 | 266 | 704,000 | 266 |
| 2005-03-08 | 262 | 264 | 260 | 261 | 535,000 | 261 |
| 2005-03-07 | 264 | 267 | 261 | 262 | 937,000 | 262 |
| 2005-03-04 | 268 | 269 | 263 | 264 | 1,408,000 | 264 |
| 2005-03-03 | 264 | 275 | 264 | 269 | 5,241,000 | 269 |
| 2005-03-02 | 268 | 288 | 266 | 269 | 33,543,000 | 269 |
| 2005-03-01 | 244 | 258 | 242 | 258 | 2,959,000 | 258 |
| 2005-02-28 | 240 | 247 | 238 | 247 | 1,224,000 | 247 |
| 2005-02-25 | 234 | 239 | 233 | 237 | 578,000 | 237 |
| 2005-02-24 | 228 | 233 | 228 | 232 | 178,000 | 232 |
| 2005-02-23 | 229 | 229 | 228 | 228 | 103,000 | 228 |
| 2005-02-22 | 235 | 237 | 233 | 233 | 185,000 | 233 |
| 2005-02-21 | 232 | 235 | 230 | 235 | 250,000 | 235 |
| 2005-02-18 | 229 | 229 | 227 | 228 | 165,000 | 228 |
| 2005-02-17 | 226 | 232 | 225 | 229 | 323,000 | 229 |
| 2005-02-16 | 230 | 232 | 226 | 226 | 252,000 | 226 |
| 2005-02-15 | 235 | 235 | 231 | 231 | 349,000 | 231 |
| 2005-02-14 | 238 | 238 | 234 | 235 | 314,000 | 235 |
| 2005-02-10 | 238 | 238 | 234 | 236 | 279,000 | 236 |
| 2005-02-09 | 237 | 242 | 233 | 236 | 1,293,000 | 236 |
| 2005-02-08 | 233 | 237 | 230 | 236 | 719,000 | 236 |
| 2005-02-07 | 231 | 233 | 228 | 232 | 412,000 | 232 |
| 2005-02-04 | 231 | 231 | 227 | 227 | 269,000 | 227 |
| 2005-02-03 | 234 | 234 | 228 | 230 | 261,000 | 230 |
| 2005-02-02 | 226 | 231 | 225 | 230 | 346,000 | 230 |
| 2005-02-01 | 226 | 228 | 224 | 225 | 202,000 | 225 |
| 2005-01-31 | 223 | 226 | 222 | 225 | 429,000 | 225 |
| 2005-01-28 | 227 | 229 | 223 | 225 | 341,000 | 225 |
| 2005-01-27 | 230 | 230 | 227 | 227 | 264,000 | 227 |
| 2005-01-26 | 227 | 231 | 227 | 227 | 415,000 | 227 |
| 2005-01-25 | 225 | 227 | 224 | 226 | 354,000 | 226 |
| 2005-01-24 | 225 | 227 | 224 | 225 | 264,000 | 225 |
| 2005-01-21 | 226 | 228 | 226 | 228 | 253,000 | 228 |
| 2005-01-20 | 230 | 230 | 228 | 229 | 229,000 | 229 |
| 2005-01-19 | 231 | 231 | 228 | 230 | 288,000 | 230 |
| 2005-01-18 | 235 | 236 | 230 | 232 | 427,000 | 232 |
| 2005-01-17 | 234 | 236 | 233 | 235 | 308,000 | 235 |
| 2005-01-14 | 234 | 241 | 230 | 232 | 1,376,000 | 232 |
| 2005-01-13 | 232 | 232 | 229 | 229 | 192,000 | 229 |
| 2005-01-12 | 233 | 234 | 229 | 230 | 327,000 | 230 |
| 2005-01-11 | 235 | 235 | 230 | 232 | 365,000 | 232 |
| 2005-01-07 | 237 | 237 | 232 | 235 | 543,000 | 235 |
| 2005-01-06 | 230 | 233 | 228 | 232 | 415,000 | 232 |
| 2005-01-05 | 228 | 232 | 227 | 229 | 426,000 | 229 |
| 2005-01-04 | 230 | 230 | 227 | 228 | 148,000 | 228 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
