5809 タツタ電線(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 351 | 352 | 349 | 351 | 116,000 | 351 |
| 2006-12-28 | 354 | 355 | 350 | 351 | 201,000 | 351 |
| 2006-12-27 | 357 | 359 | 352 | 353 | 355,000 | 353 |
| 2006-12-26 | 349 | 355 | 348 | 355 | 280,000 | 355 |
| 2006-12-25 | 353 | 353 | 346 | 347 | 231,000 | 347 |
| 2006-12-22 | 349 | 350 | 345 | 348 | 243,000 | 348 |
| 2006-12-21 | 354 | 354 | 349 | 352 | 251,000 | 352 |
| 2006-12-20 | 348 | 355 | 348 | 354 | 399,000 | 354 |
| 2006-12-19 | 346 | 351 | 345 | 345 | 274,000 | 345 |
| 2006-12-18 | 358 | 358 | 353 | 354 | 285,000 | 354 |
| 2006-12-15 | 356 | 357 | 349 | 353 | 342,000 | 353 |
| 2006-12-14 | 359 | 359 | 354 | 357 | 421,000 | 357 |
| 2006-12-13 | 354 | 361 | 352 | 358 | 1,308,000 | 358 |
| 2006-12-12 | 347 | 348 | 345 | 347 | 302,000 | 347 |
| 2006-12-11 | 343 | 347 | 343 | 345 | 257,000 | 345 |
| 2006-12-08 | 344 | 346 | 341 | 341 | 206,000 | 341 |
| 2006-12-07 | 345 | 345 | 340 | 341 | 139,000 | 341 |
| 2006-12-06 | 343 | 348 | 343 | 346 | 179,000 | 346 |
| 2006-12-05 | 349 | 349 | 343 | 343 | 215,000 | 343 |
| 2006-12-04 | 345 | 350 | 343 | 349 | 303,000 | 349 |
| 2006-12-01 | 342 | 346 | 340 | 343 | 196,000 | 343 |
| 2006-11-30 | 340 | 345 | 339 | 345 | 222,000 | 345 |
| 2006-11-29 | 339 | 339 | 335 | 337 | 224,000 | 337 |
| 2006-11-28 | 329 | 335 | 327 | 334 | 244,000 | 334 |
| 2006-11-27 | 320 | 332 | 319 | 332 | 330,000 | 332 |
| 2006-11-24 | 321 | 322 | 313 | 321 | 159,000 | 321 |
| 2006-11-22 | 312 | 323 | 312 | 316 | 486,000 | 316 |
| 2006-11-21 | 314 | 319 | 310 | 314 | 411,000 | 314 |
| 2006-11-20 | 323 | 323 | 315 | 317 | 474,000 | 317 |
| 2006-11-17 | 335 | 335 | 326 | 326 | 388,000 | 326 |
| 2006-11-16 | 334 | 341 | 333 | 335 | 271,000 | 335 |
| 2006-11-15 | 339 | 340 | 332 | 332 | 262,000 | 332 |
| 2006-11-14 | 335 | 339 | 331 | 338 | 299,000 | 338 |
| 2006-11-13 | 335 | 335 | 328 | 328 | 363,000 | 328 |
| 2006-11-10 | 336 | 340 | 330 | 338 | 390,000 | 338 |
| 2006-11-09 | 343 | 344 | 337 | 341 | 655,000 | 341 |
| 2006-11-08 | 354 | 354 | 341 | 345 | 830,000 | 345 |
| 2006-11-07 | 360 | 361 | 352 | 353 | 944,000 | 353 |
| 2006-11-06 | 357 | 361 | 352 | 357 | 1,020,000 | 357 |
| 2006-11-02 | 354 | 359 | 350 | 359 | 1,595,000 | 359 |
| 2006-11-01 | 347 | 362 | 346 | 358 | 4,070,000 | 358 |
| 2006-10-31 | 342 | 343 | 337 | 340 | 647,000 | 340 |
| 2006-10-30 | 343 | 350 | 340 | 341 | 1,926,000 | 341 |
| 2006-10-27 | 346 | 352 | 342 | 345 | 3,672,000 | 345 |
| 2006-10-26 | 316 | 326 | 314 | 321 | 1,044,000 | 321 |
| 2006-10-25 | 317 | 317 | 314 | 314 | 93,000 | 314 |
| 2006-10-24 | 322 | 324 | 316 | 318 | 352,000 | 318 |
| 2006-10-23 | 318 | 324 | 317 | 321 | 573,000 | 321 |
| 2006-10-20 | 315 | 315 | 308 | 314 | 433,000 | 314 |
| 2006-10-19 | 308 | 314 | 308 | 313 | 284,000 | 313 |
| 2006-10-18 | 304 | 308 | 303 | 306 | 153,000 | 306 |
| 2006-10-17 | 307 | 310 | 304 | 304 | 114,000 | 304 |
| 2006-10-16 | 309 | 310 | 307 | 307 | 231,000 | 307 |
| 2006-10-13 | 301 | 303 | 297 | 302 | 331,000 | 302 |
| 2006-10-12 | 291 | 299 | 289 | 295 | 443,000 | 295 |
| 2006-10-11 | 299 | 305 | 294 | 295 | 434,000 | 295 |
| 2006-10-10 | 297 | 307 | 295 | 299 | 309,000 | 299 |
| 2006-10-06 | 312 | 312 | 306 | 307 | 201,000 | 307 |
| 2006-10-05 | 310 | 315 | 309 | 310 | 428,000 | 310 |
| 2006-10-04 | 316 | 321 | 304 | 307 | 801,000 | 307 |
| 2006-10-03 | 313 | 316 | 310 | 314 | 338,000 | 314 |
| 2006-10-02 | 310 | 315 | 308 | 312 | 235,000 | 312 |
| 2006-09-29 | 316 | 317 | 307 | 310 | 430,000 | 310 |
| 2006-09-28 | 309 | 316 | 309 | 315 | 397,000 | 315 |
| 2006-09-27 | 304 | 308 | 301 | 305 | 461,000 | 305 |
| 2006-09-26 | 303 | 306 | 294 | 294 | 395,000 | 294 |
| 2006-09-25 | 300 | 305 | 295 | 299 | 219,000 | 299 |
| 2006-09-22 | 305 | 311 | 301 | 301 | 255,000 | 301 |
| 2006-09-21 | 305 | 314 | 303 | 304 | 284,000 | 304 |
| 2006-09-20 | 310 | 313 | 300 | 302 | 472,000 | 302 |
| 2006-09-19 | 309 | 317 | 306 | 311 | 265,000 | 311 |
| 2006-09-15 | 307 | 313 | 306 | 307 | 275,000 | 307 |
| 2006-09-14 | 306 | 314 | 305 | 308 | 272,000 | 308 |
| 2006-09-13 | 317 | 319 | 310 | 310 | 458,000 | 310 |
| 2006-09-12 | 319 | 322 | 313 | 314 | 357,000 | 314 |
| 2006-09-11 | 330 | 330 | 322 | 324 | 174,000 | 324 |
| 2006-09-08 | 323 | 329 | 321 | 327 | 324,000 | 327 |
| 2006-09-07 | 328 | 331 | 324 | 325 | 303,000 | 325 |
| 2006-09-06 | 333 | 334 | 329 | 330 | 240,000 | 330 |
| 2006-09-05 | 335 | 336 | 328 | 334 | 394,000 | 334 |
| 2006-09-04 | 338 | 339 | 334 | 335 | 265,000 | 335 |
| 2006-09-01 | 333 | 338 | 329 | 333 | 359,000 | 333 |
| 2006-08-31 | 336 | 341 | 333 | 338 | 1,090,000 | 338 |
| 2006-08-30 | 319 | 343 | 318 | 343 | 2,580,000 | 343 |
| 2006-08-29 | 311 | 321 | 309 | 319 | 649,000 | 319 |
| 2006-08-28 | 313 | 314 | 303 | 306 | 337,000 | 306 |
| 2006-08-25 | 311 | 317 | 310 | 313 | 253,000 | 313 |
| 2006-08-24 | 312 | 314 | 310 | 312 | 266,000 | 312 |
| 2006-08-23 | 320 | 321 | 315 | 316 | 267,000 | 316 |
| 2006-08-22 | 314 | 321 | 309 | 318 | 724,000 | 318 |
| 2006-08-21 | 313 | 319 | 312 | 315 | 1,020,000 | 315 |
| 2006-08-18 | 294 | 309 | 294 | 305 | 1,505,000 | 305 |
| 2006-08-17 | 299 | 299 | 291 | 292 | 515,000 | 292 |
| 2006-08-16 | 284 | 293 | 284 | 291 | 1,353,000 | 291 |
| 2006-08-15 | 299 | 299 | 294 | 294 | 484,000 | 294 |
| 2006-08-14 | 296 | 302 | 296 | 297 | 802,000 | 297 |
| 2006-08-11 | 311 | 312 | 306 | 306 | 118,000 | 306 |
| 2006-08-10 | 308 | 313 | 306 | 312 | 244,000 | 312 |
| 2006-08-09 | 311 | 311 | 305 | 311 | 157,000 | 311 |
| 2006-08-08 | 300 | 312 | 300 | 310 | 364,000 | 310 |
| 2006-08-07 | 301 | 304 | 297 | 297 | 128,000 | 297 |
| 2006-08-04 | 298 | 301 | 298 | 301 | 141,000 | 301 |
| 2006-08-03 | 300 | 301 | 297 | 299 | 97,000 | 299 |
| 2006-08-02 | 295 | 301 | 295 | 301 | 36,000 | 301 |
| 2006-08-01 | 300 | 301 | 295 | 300 | 98,000 | 300 |
| 2006-07-31 | 295 | 301 | 294 | 299 | 266,000 | 299 |
| 2006-07-28 | 284 | 293 | 284 | 292 | 95,000 | 292 |
| 2006-07-27 | 285 | 288 | 282 | 288 | 104,000 | 288 |
| 2006-07-26 | 289 | 289 | 285 | 288 | 41,000 | 288 |
| 2006-07-25 | 291 | 294 | 289 | 289 | 80,000 | 289 |
| 2006-07-24 | 285 | 290 | 283 | 290 | 41,000 | 290 |
| 2006-07-21 | 285 | 294 | 285 | 290 | 64,000 | 290 |
| 2006-07-20 | 296 | 297 | 291 | 295 | 88,000 | 295 |
| 2006-07-19 | 282 | 286 | 278 | 281 | 197,000 | 281 |
| 2006-07-18 | 292 | 292 | 281 | 282 | 259,000 | 282 |
| 2006-07-14 | 305 | 305 | 300 | 302 | 70,000 | 302 |
| 2006-07-13 | 306 | 308 | 305 | 305 | 100,000 | 305 |
| 2006-07-12 | 311 | 311 | 306 | 308 | 63,000 | 308 |
| 2006-07-11 | 314 | 314 | 307 | 308 | 84,000 | 308 |
| 2006-07-10 | 308 | 313 | 307 | 312 | 154,000 | 312 |
| 2006-07-07 | 319 | 320 | 317 | 318 | 84,000 | 318 |
| 2006-07-06 | 321 | 321 | 312 | 316 | 106,000 | 316 |
| 2006-07-05 | 315 | 319 | 315 | 318 | 121,000 | 318 |
| 2006-07-04 | 321 | 323 | 318 | 320 | 209,000 | 320 |
| 2006-07-03 | 309 | 319 | 308 | 316 | 155,000 | 316 |
| 2006-06-30 | 310 | 310 | 307 | 307 | 103,000 | 307 |
| 2006-06-29 | 305 | 308 | 305 | 305 | 113,000 | 305 |
| 2006-06-28 | 307 | 308 | 305 | 306 | 81,000 | 306 |
| 2006-06-27 | 313 | 313 | 308 | 310 | 98,000 | 310 |
| 2006-06-26 | 309 | 312 | 308 | 309 | 69,000 | 309 |
| 2006-06-23 | 310 | 310 | 305 | 308 | 58,000 | 308 |
| 2006-06-22 | 308 | 309 | 303 | 309 | 75,000 | 309 |
| 2006-06-21 | 309 | 310 | 301 | 303 | 138,000 | 303 |
| 2006-06-20 | 310 | 314 | 308 | 309 | 92,000 | 309 |
| 2006-06-19 | 309 | 312 | 308 | 309 | 129,000 | 309 |
| 2006-06-16 | 311 | 311 | 305 | 309 | 160,000 | 309 |
| 2006-06-15 | 311 | 313 | 295 | 300 | 245,000 | 300 |
| 2006-06-14 | 288 | 296 | 287 | 291 | 204,000 | 291 |
| 2006-06-13 | 295 | 303 | 290 | 291 | 303,000 | 291 |
| 2006-06-12 | 292 | 305 | 281 | 303 | 200,000 | 303 |
| 2006-06-09 | 286 | 308 | 286 | 297 | 396,000 | 297 |
| 2006-06-08 | 300 | 304 | 281 | 285 | 684,000 | 285 |
| 2006-06-07 | 313 | 318 | 308 | 308 | 210,000 | 308 |
| 2006-06-06 | 310 | 319 | 310 | 317 | 388,000 | 317 |
| 2006-06-05 | 320 | 323 | 315 | 315 | 91,000 | 315 |
| 2006-06-02 | 313 | 320 | 300 | 319 | 329,000 | 319 |
| 2006-06-01 | 334 | 334 | 315 | 318 | 143,000 | 318 |
| 2006-05-31 | 328 | 328 | 319 | 319 | 188,000 | 319 |
| 2006-05-30 | 341 | 343 | 336 | 336 | 125,000 | 336 |
| 2006-05-29 | 345 | 347 | 344 | 345 | 109,000 | 345 |
| 2006-05-26 | 346 | 347 | 343 | 344 | 78,000 | 344 |
| 2006-05-25 | 351 | 351 | 340 | 341 | 90,000 | 341 |
| 2006-05-24 | 341 | 345 | 339 | 343 | 162,000 | 343 |
| 2006-05-23 | 349 | 351 | 341 | 341 | 210,000 | 341 |
| 2006-05-22 | 361 | 361 | 347 | 348 | 146,000 | 348 |
| 2006-05-19 | 353 | 360 | 347 | 351 | 159,000 | 351 |
| 2006-05-18 | 350 | 354 | 342 | 352 | 360,000 | 352 |
| 2006-05-17 | 356 | 356 | 344 | 351 | 159,000 | 351 |
| 2006-05-16 | 361 | 366 | 351 | 354 | 347,000 | 354 |
| 2006-05-15 | 360 | 363 | 358 | 360 | 240,000 | 360 |
| 2006-05-12 | 361 | 367 | 360 | 365 | 411,000 | 365 |
| 2006-05-11 | 380 | 380 | 367 | 371 | 295,000 | 371 |
| 2006-05-10 | 383 | 384 | 374 | 377 | 516,000 | 377 |
| 2006-05-09 | 381 | 385 | 381 | 381 | 274,000 | 381 |
| 2006-05-08 | 385 | 386 | 380 | 380 | 202,000 | 380 |
| 2006-05-02 | 383 | 386 | 379 | 382 | 449,000 | 382 |
| 2006-05-01 | 379 | 389 | 376 | 385 | 1,103,000 | 385 |
| 2006-04-28 | 370 | 370 | 364 | 367 | 247,000 | 367 |
| 2006-04-27 | 368 | 371 | 367 | 369 | 258,000 | 369 |
| 2006-04-26 | 368 | 369 | 366 | 368 | 58,000 | 368 |
| 2006-04-25 | 364 | 368 | 362 | 367 | 157,000 | 367 |
| 2006-04-24 | 366 | 369 | 362 | 364 | 282,000 | 364 |
| 2006-04-21 | 374 | 376 | 371 | 372 | 214,000 | 372 |
| 2006-04-20 | 376 | 376 | 369 | 374 | 264,000 | 374 |
| 2006-04-19 | 381 | 382 | 373 | 373 | 241,000 | 373 |
| 2006-04-18 | 362 | 380 | 362 | 376 | 401,000 | 376 |
| 2006-04-17 | 383 | 386 | 371 | 371 | 382,000 | 371 |
| 2006-04-14 | 392 | 393 | 380 | 386 | 503,000 | 386 |
| 2006-04-13 | 397 | 399 | 390 | 392 | 1,131,000 | 392 |
| 2006-04-12 | 389 | 408 | 387 | 402 | 5,725,000 | 402 |
| 2006-04-11 | 385 | 385 | 379 | 379 | 303,000 | 379 |
| 2006-04-10 | 390 | 390 | 383 | 387 | 315,000 | 387 |
| 2006-04-07 | 393 | 393 | 386 | 392 | 597,000 | 392 |
| 2006-04-06 | 385 | 393 | 384 | 388 | 1,148,000 | 388 |
| 2006-04-05 | 381 | 386 | 377 | 378 | 1,111,000 | 378 |
| 2006-04-04 | 375 | 382 | 371 | 379 | 1,441,000 | 379 |
| 2006-04-03 | 357 | 369 | 357 | 366 | 811,000 | 366 |
| 2006-03-31 | 358 | 359 | 355 | 356 | 154,000 | 356 |
| 2006-03-30 | 362 | 362 | 356 | 358 | 253,000 | 358 |
| 2006-03-29 | 352 | 363 | 351 | 359 | 803,000 | 359 |
| 2006-03-28 | 352 | 353 | 350 | 352 | 182,000 | 352 |
| 2006-03-27 | 349 | 354 | 349 | 351 | 267,000 | 351 |
| 2006-03-24 | 353 | 354 | 347 | 350 | 246,000 | 350 |
| 2006-03-23 | 356 | 360 | 350 | 352 | 628,000 | 352 |
| 2006-03-22 | 351 | 354 | 346 | 354 | 299,000 | 354 |
| 2006-03-20 | 345 | 347 | 344 | 344 | 229,000 | 344 |
| 2006-03-17 | 343 | 344 | 338 | 344 | 217,000 | 344 |
| 2006-03-16 | 351 | 351 | 337 | 341 | 563,000 | 341 |
| 2006-03-15 | 343 | 357 | 343 | 349 | 951,000 | 349 |
| 2006-03-14 | 348 | 348 | 341 | 342 | 258,000 | 342 |
| 2006-03-13 | 346 | 349 | 344 | 346 | 459,000 | 346 |
| 2006-03-10 | 344 | 347 | 342 | 343 | 415,000 | 343 |
| 2006-03-09 | 336 | 342 | 336 | 341 | 431,000 | 341 |
| 2006-03-08 | 337 | 339 | 334 | 339 | 209,000 | 339 |
| 2006-03-07 | 343 | 343 | 337 | 340 | 175,000 | 340 |
| 2006-03-06 | 345 | 347 | 330 | 339 | 676,000 | 339 |
| 2006-03-03 | 351 | 357 | 342 | 349 | 335,000 | 349 |
| 2006-03-02 | 363 | 365 | 355 | 355 | 265,000 | 355 |
| 2006-03-01 | 352 | 362 | 352 | 357 | 202,000 | 357 |
| 2006-02-28 | 368 | 368 | 357 | 360 | 332,000 | 360 |
| 2006-02-27 | 368 | 375 | 361 | 361 | 375,000 | 361 |
| 2006-02-24 | 360 | 369 | 354 | 369 | 430,000 | 369 |
| 2006-02-23 | 361 | 363 | 354 | 357 | 466,000 | 357 |
| 2006-02-22 | 353 | 371 | 343 | 351 | 1,483,000 | 351 |
| 2006-02-21 | 306 | 348 | 306 | 345 | 2,728,000 | 345 |
| 2006-02-20 | 345 | 356 | 299 | 299 | 917,000 | 299 |
| 2006-02-17 | 371 | 374 | 342 | 355 | 733,000 | 355 |
| 2006-02-16 | 371 | 376 | 369 | 370 | 387,000 | 370 |
| 2006-02-15 | 385 | 388 | 375 | 376 | 504,000 | 376 |
| 2006-02-14 | 376 | 387 | 352 | 375 | 1,253,000 | 375 |
| 2006-02-13 | 405 | 405 | 374 | 381 | 2,057,000 | 381 |
| 2006-02-10 | 413 | 425 | 395 | 410 | 7,714,000 | 410 |
| 2006-02-09 | 388 | 422 | 386 | 412 | 13,382,000 | 412 |
| 2006-02-08 | 390 | 390 | 370 | 373 | 1,062,000 | 373 |
| 2006-02-07 | 381 | 390 | 378 | 388 | 2,402,000 | 388 |
| 2006-02-06 | 373 | 388 | 370 | 378 | 2,216,000 | 378 |
| 2006-02-03 | 366 | 374 | 365 | 374 | 599,000 | 374 |
| 2006-02-02 | 360 | 372 | 360 | 367 | 1,048,000 | 367 |
| 2006-02-01 | 356 | 357 | 353 | 353 | 132,000 | 353 |
| 2006-01-31 | 360 | 361 | 355 | 357 | 246,000 | 357 |
| 2006-01-30 | 364 | 365 | 360 | 361 | 246,000 | 361 |
| 2006-01-27 | 354 | 359 | 353 | 359 | 212,000 | 359 |
| 2006-01-26 | 348 | 353 | 348 | 350 | 122,000 | 350 |
| 2006-01-25 | 345 | 353 | 342 | 347 | 276,000 | 347 |
| 2006-01-24 | 336 | 344 | 336 | 341 | 177,000 | 341 |
| 2006-01-23 | 335 | 343 | 333 | 336 | 385,000 | 336 |
| 2006-01-20 | 359 | 359 | 344 | 345 | 359,000 | 345 |
| 2006-01-19 | 340 | 354 | 339 | 350 | 492,000 | 350 |
| 2006-01-18 | 358 | 358 | 328 | 350 | 946,000 | 350 |
| 2006-01-17 | 369 | 371 | 362 | 362 | 563,000 | 362 |
| 2006-01-16 | 375 | 375 | 369 | 372 | 331,000 | 372 |
| 2006-01-13 | 368 | 374 | 368 | 373 | 677,000 | 373 |
| 2006-01-12 | 367 | 370 | 364 | 368 | 248,000 | 368 |
| 2006-01-11 | 371 | 371 | 364 | 366 | 265,000 | 366 |
| 2006-01-10 | 378 | 378 | 367 | 367 | 496,000 | 367 |
| 2006-01-06 | 370 | 371 | 368 | 369 | 435,000 | 369 |
| 2006-01-05 | 364 | 369 | 360 | 367 | 798,000 | 367 |
| 2006-01-04 | 361 | 363 | 357 | 359 | 168,000 | 359 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
