5809 タツタ電線(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 270 | 270 | 266 | 267 | 69,000 | 267 |
| 2007-12-27 | 272 | 273 | 271 | 272 | 99,000 | 272 |
| 2007-12-26 | 264 | 273 | 264 | 272 | 133,000 | 272 |
| 2007-12-25 | 267 | 269 | 262 | 263 | 264,000 | 263 |
| 2007-12-21 | 261 | 264 | 261 | 263 | 173,000 | 263 |
| 2007-12-20 | 264 | 265 | 260 | 260 | 175,000 | 260 |
| 2007-12-19 | 266 | 267 | 264 | 264 | 141,000 | 264 |
| 2007-12-18 | 263 | 267 | 261 | 266 | 179,000 | 266 |
| 2007-12-17 | 272 | 273 | 267 | 267 | 106,000 | 267 |
| 2007-12-14 | 278 | 278 | 273 | 273 | 240,000 | 273 |
| 2007-12-13 | 280 | 280 | 274 | 274 | 163,000 | 274 |
| 2007-12-12 | 279 | 282 | 276 | 281 | 207,000 | 281 |
| 2007-12-11 | 280 | 281 | 277 | 280 | 168,000 | 280 |
| 2007-12-10 | 281 | 281 | 277 | 277 | 151,000 | 277 |
| 2007-12-07 | 280 | 282 | 278 | 280 | 229,000 | 280 |
| 2007-12-06 | 282 | 283 | 277 | 278 | 222,000 | 278 |
| 2007-12-05 | 276 | 280 | 271 | 280 | 176,000 | 280 |
| 2007-12-04 | 279 | 282 | 276 | 276 | 176,000 | 276 |
| 2007-12-03 | 284 | 284 | 278 | 283 | 347,000 | 283 |
| 2007-11-30 | 286 | 291 | 274 | 280 | 1,451,000 | 280 |
| 2007-11-29 | 260 | 262 | 259 | 261 | 183,000 | 261 |
| 2007-11-28 | 258 | 262 | 255 | 256 | 158,000 | 256 |
| 2007-11-27 | 255 | 260 | 253 | 259 | 224,000 | 259 |
| 2007-11-26 | 254 | 259 | 252 | 259 | 140,000 | 259 |
| 2007-11-22 | 255 | 255 | 250 | 254 | 237,000 | 254 |
| 2007-11-21 | 254 | 258 | 254 | 255 | 184,000 | 255 |
| 2007-11-20 | 260 | 260 | 250 | 259 | 202,000 | 259 |
| 2007-11-19 | 267 | 269 | 264 | 264 | 70,000 | 264 |
| 2007-11-16 | 279 | 279 | 267 | 269 | 136,000 | 269 |
| 2007-11-15 | 280 | 281 | 276 | 279 | 122,000 | 279 |
| 2007-11-14 | 277 | 280 | 276 | 279 | 123,000 | 279 |
| 2007-11-13 | 274 | 274 | 270 | 273 | 183,000 | 273 |
| 2007-11-12 | 273 | 277 | 271 | 275 | 253,000 | 275 |
| 2007-11-09 | 276 | 283 | 276 | 278 | 131,000 | 278 |
| 2007-11-08 | 280 | 284 | 276 | 279 | 249,000 | 279 |
| 2007-11-07 | 289 | 293 | 287 | 290 | 189,000 | 290 |
| 2007-11-06 | 283 | 289 | 283 | 288 | 215,000 | 288 |
| 2007-11-05 | 287 | 289 | 284 | 285 | 161,000 | 285 |
| 2007-11-02 | 285 | 292 | 284 | 289 | 360,000 | 289 |
| 2007-11-01 | 286 | 295 | 283 | 293 | 882,000 | 293 |
| 2007-10-31 | 266 | 266 | 263 | 265 | 70,000 | 265 |
| 2007-10-30 | 265 | 265 | 258 | 261 | 317,000 | 261 |
| 2007-10-29 | 263 | 266 | 261 | 265 | 124,000 | 265 |
| 2007-10-26 | 263 | 263 | 260 | 263 | 83,000 | 263 |
| 2007-10-25 | 262 | 263 | 261 | 262 | 55,000 | 262 |
| 2007-10-24 | 268 | 269 | 264 | 265 | 70,000 | 265 |
| 2007-10-23 | 263 | 269 | 263 | 266 | 50,000 | 266 |
| 2007-10-22 | 260 | 263 | 260 | 263 | 75,000 | 263 |
| 2007-10-19 | 268 | 270 | 265 | 265 | 206,000 | 265 |
| 2007-10-18 | 271 | 277 | 271 | 277 | 171,000 | 277 |
| 2007-10-17 | 283 | 283 | 273 | 276 | 130,000 | 276 |
| 2007-10-16 | 291 | 293 | 288 | 288 | 92,000 | 288 |
| 2007-10-15 | 286 | 292 | 285 | 291 | 208,000 | 291 |
| 2007-10-12 | 283 | 285 | 280 | 281 | 90,000 | 281 |
| 2007-10-11 | 278 | 285 | 278 | 285 | 60,000 | 285 |
| 2007-10-10 | 285 | 286 | 279 | 280 | 94,000 | 280 |
| 2007-10-09 | 275 | 280 | 275 | 280 | 107,000 | 280 |
| 2007-10-05 | 272 | 274 | 271 | 271 | 84,000 | 271 |
| 2007-10-04 | 274 | 275 | 272 | 272 | 64,000 | 272 |
| 2007-10-03 | 267 | 273 | 267 | 273 | 84,000 | 273 |
| 2007-10-02 | 268 | 272 | 267 | 271 | 120,000 | 271 |
| 2007-10-01 | 264 | 266 | 264 | 265 | 61,000 | 265 |
| 2007-09-28 | 272 | 272 | 263 | 264 | 81,000 | 264 |
| 2007-09-27 | 265 | 268 | 262 | 268 | 121,000 | 268 |
| 2007-09-26 | 253 | 257 | 252 | 256 | 139,000 | 256 |
| 2007-09-25 | 254 | 259 | 249 | 252 | 79,000 | 252 |
| 2007-09-21 | 251 | 253 | 251 | 252 | 68,000 | 252 |
| 2007-09-20 | 255 | 255 | 252 | 254 | 69,000 | 254 |
| 2007-09-19 | 253 | 255 | 252 | 253 | 80,000 | 253 |
| 2007-09-18 | 252 | 253 | 250 | 250 | 69,000 | 250 |
| 2007-09-14 | 258 | 258 | 255 | 256 | 163,000 | 256 |
| 2007-09-13 | 261 | 262 | 255 | 257 | 177,000 | 257 |
| 2007-09-12 | 267 | 269 | 263 | 264 | 79,000 | 264 |
| 2007-09-11 | 263 | 267 | 261 | 267 | 86,000 | 267 |
| 2007-09-10 | 260 | 266 | 259 | 265 | 118,000 | 265 |
| 2007-09-07 | 271 | 271 | 268 | 269 | 60,000 | 269 |
| 2007-09-06 | 274 | 274 | 267 | 272 | 107,000 | 272 |
| 2007-09-05 | 283 | 284 | 275 | 275 | 116,000 | 275 |
| 2007-09-04 | 282 | 282 | 279 | 281 | 125,000 | 281 |
| 2007-09-03 | 278 | 282 | 276 | 281 | 216,000 | 281 |
| 2007-08-31 | 272 | 277 | 269 | 276 | 169,000 | 276 |
| 2007-08-30 | 273 | 274 | 269 | 269 | 102,000 | 269 |
| 2007-08-29 | 270 | 270 | 267 | 269 | 90,000 | 269 |
| 2007-08-28 | 272 | 274 | 270 | 272 | 91,000 | 272 |
| 2007-08-27 | 274 | 278 | 273 | 273 | 172,000 | 273 |
| 2007-08-24 | 270 | 274 | 268 | 271 | 118,000 | 271 |
| 2007-08-23 | 266 | 272 | 266 | 270 | 148,000 | 270 |
| 2007-08-22 | 254 | 265 | 254 | 262 | 284,000 | 262 |
| 2007-08-21 | 260 | 265 | 259 | 264 | 205,000 | 264 |
| 2007-08-20 | 260 | 262 | 255 | 256 | 212,000 | 256 |
| 2007-08-17 | 268 | 268 | 250 | 250 | 345,000 | 250 |
| 2007-08-16 | 272 | 275 | 257 | 268 | 461,000 | 268 |
| 2007-08-15 | 277 | 279 | 273 | 273 | 188,000 | 273 |
| 2007-08-14 | 284 | 285 | 277 | 280 | 399,000 | 280 |
| 2007-08-13 | 277 | 286 | 276 | 283 | 408,000 | 283 |
| 2007-08-10 | 283 | 283 | 275 | 276 | 469,000 | 276 |
| 2007-08-09 | 284 | 293 | 274 | 284 | 1,395,000 | 284 |
| 2007-08-08 | 334 | 336 | 315 | 324 | 558,000 | 324 |
| 2007-08-07 | 335 | 338 | 335 | 336 | 186,000 | 336 |
| 2007-08-06 | 333 | 337 | 333 | 335 | 227,000 | 335 |
| 2007-08-03 | 336 | 337 | 333 | 335 | 195,000 | 335 |
| 2007-08-02 | 338 | 338 | 334 | 335 | 107,000 | 335 |
| 2007-08-01 | 338 | 340 | 337 | 337 | 157,000 | 337 |
| 2007-07-31 | 342 | 344 | 338 | 340 | 246,000 | 340 |
| 2007-07-30 | 330 | 338 | 330 | 337 | 202,000 | 337 |
| 2007-07-27 | 333 | 337 | 331 | 333 | 319,000 | 333 |
| 2007-07-26 | 341 | 345 | 335 | 335 | 184,000 | 335 |
| 2007-07-25 | 334 | 338 | 334 | 338 | 111,000 | 338 |
| 2007-07-24 | 341 | 343 | 333 | 339 | 244,000 | 339 |
| 2007-07-23 | 344 | 345 | 340 | 340 | 147,000 | 340 |
| 2007-07-20 | 348 | 350 | 345 | 346 | 201,000 | 346 |
| 2007-07-19 | 346 | 349 | 345 | 347 | 207,000 | 347 |
| 2007-07-18 | 348 | 348 | 345 | 346 | 241,000 | 346 |
| 2007-07-17 | 346 | 350 | 345 | 348 | 298,000 | 348 |
| 2007-07-13 | 347 | 348 | 345 | 346 | 187,000 | 346 |
| 2007-07-12 | 349 | 351 | 346 | 347 | 218,000 | 347 |
| 2007-07-11 | 349 | 352 | 348 | 348 | 234,000 | 348 |
| 2007-07-10 | 349 | 356 | 349 | 353 | 668,000 | 353 |
| 2007-07-09 | 348 | 350 | 346 | 347 | 244,000 | 347 |
| 2007-07-06 | 345 | 347 | 344 | 345 | 119,000 | 345 |
| 2007-07-05 | 345 | 349 | 345 | 347 | 86,000 | 347 |
| 2007-07-04 | 349 | 349 | 345 | 345 | 72,000 | 345 |
| 2007-07-03 | 350 | 350 | 347 | 349 | 90,000 | 349 |
| 2007-07-02 | 347 | 349 | 347 | 348 | 89,000 | 348 |
| 2007-06-29 | 346 | 347 | 345 | 347 | 80,000 | 347 |
| 2007-06-28 | 344 | 345 | 343 | 345 | 75,000 | 345 |
| 2007-06-27 | 344 | 345 | 342 | 342 | 76,000 | 342 |
| 2007-06-26 | 344 | 346 | 342 | 344 | 78,000 | 344 |
| 2007-06-25 | 348 | 349 | 343 | 343 | 114,000 | 343 |
| 2007-06-22 | 349 | 349 | 346 | 346 | 54,000 | 346 |
| 2007-06-21 | 347 | 350 | 347 | 349 | 84,000 | 349 |
| 2007-06-20 | 350 | 353 | 348 | 348 | 225,000 | 348 |
| 2007-06-19 | 347 | 348 | 345 | 348 | 103,000 | 348 |
| 2007-06-18 | 346 | 347 | 344 | 346 | 216,000 | 346 |
| 2007-06-15 | 343 | 344 | 340 | 344 | 154,000 | 344 |
| 2007-06-14 | 340 | 343 | 340 | 341 | 75,000 | 341 |
| 2007-06-13 | 338 | 339 | 337 | 338 | 129,000 | 338 |
| 2007-06-12 | 345 | 345 | 340 | 340 | 118,000 | 340 |
| 2007-06-11 | 347 | 349 | 344 | 345 | 129,000 | 345 |
| 2007-06-08 | 346 | 348 | 345 | 346 | 156,000 | 346 |
| 2007-06-07 | 347 | 351 | 347 | 351 | 162,000 | 351 |
| 2007-06-06 | 344 | 353 | 344 | 352 | 356,000 | 352 |
| 2007-06-05 | 344 | 345 | 342 | 344 | 122,000 | 344 |
| 2007-06-04 | 346 | 346 | 342 | 344 | 132,000 | 344 |
| 2007-06-01 | 340 | 344 | 338 | 344 | 201,000 | 344 |
| 2007-05-31 | 341 | 341 | 337 | 338 | 140,000 | 338 |
| 2007-05-30 | 338 | 340 | 337 | 339 | 69,000 | 339 |
| 2007-05-29 | 339 | 341 | 337 | 340 | 75,000 | 340 |
| 2007-05-28 | 338 | 339 | 337 | 339 | 101,000 | 339 |
| 2007-05-25 | 340 | 340 | 335 | 337 | 133,000 | 337 |
| 2007-05-24 | 340 | 341 | 339 | 340 | 56,000 | 340 |
| 2007-05-23 | 342 | 343 | 341 | 341 | 84,000 | 341 |
| 2007-05-22 | 334 | 342 | 334 | 342 | 184,000 | 342 |
| 2007-05-21 | 333 | 336 | 333 | 334 | 126,000 | 334 |
| 2007-05-18 | 337 | 339 | 334 | 336 | 116,000 | 336 |
| 2007-05-17 | 341 | 341 | 339 | 340 | 137,000 | 340 |
| 2007-05-16 | 344 | 345 | 336 | 341 | 210,000 | 341 |
| 2007-05-15 | 352 | 352 | 342 | 343 | 271,000 | 343 |
| 2007-05-14 | 357 | 359 | 353 | 354 | 217,000 | 354 |
| 2007-05-11 | 363 | 366 | 357 | 358 | 444,000 | 358 |
| 2007-05-10 | 374 | 376 | 362 | 366 | 649,000 | 366 |
| 2007-05-09 | 362 | 369 | 361 | 369 | 351,000 | 369 |
| 2007-05-08 | 362 | 363 | 358 | 361 | 282,000 | 361 |
| 2007-05-07 | 357 | 362 | 357 | 361 | 298,000 | 361 |
| 2007-05-02 | 358 | 360 | 358 | 359 | 73,000 | 359 |
| 2007-05-01 | 364 | 365 | 361 | 361 | 175,000 | 361 |
| 2007-04-27 | 352 | 359 | 351 | 359 | 429,000 | 359 |
| 2007-04-26 | 343 | 351 | 343 | 347 | 108,000 | 347 |
| 2007-04-25 | 348 | 348 | 342 | 343 | 192,000 | 343 |
| 2007-04-24 | 345 | 349 | 344 | 348 | 118,000 | 348 |
| 2007-04-23 | 348 | 352 | 348 | 349 | 167,000 | 349 |
| 2007-04-20 | 355 | 355 | 347 | 349 | 230,000 | 349 |
| 2007-04-19 | 356 | 356 | 349 | 352 | 162,000 | 352 |
| 2007-04-18 | 354 | 357 | 352 | 356 | 168,000 | 356 |
| 2007-04-17 | 357 | 357 | 349 | 350 | 280,000 | 350 |
| 2007-04-16 | 356 | 358 | 355 | 356 | 112,000 | 356 |
| 2007-04-13 | 358 | 360 | 354 | 355 | 223,000 | 355 |
| 2007-04-12 | 359 | 359 | 357 | 358 | 89,000 | 358 |
| 2007-04-11 | 360 | 360 | 358 | 359 | 98,000 | 359 |
| 2007-04-10 | 360 | 360 | 356 | 360 | 189,000 | 360 |
| 2007-04-09 | 358 | 360 | 355 | 358 | 140,000 | 358 |
| 2007-04-06 | 358 | 359 | 356 | 358 | 125,000 | 358 |
| 2007-04-05 | 360 | 360 | 355 | 358 | 294,000 | 358 |
| 2007-04-04 | 349 | 358 | 349 | 356 | 463,000 | 356 |
| 2007-04-03 | 352 | 353 | 348 | 349 | 297,000 | 349 |
| 2007-04-02 | 359 | 363 | 348 | 350 | 395,000 | 350 |
| 2007-03-30 | 363 | 365 | 359 | 360 | 292,000 | 360 |
| 2007-03-29 | 350 | 359 | 350 | 358 | 187,000 | 358 |
| 2007-03-28 | 358 | 359 | 355 | 356 | 253,000 | 356 |
| 2007-03-27 | 360 | 365 | 358 | 361 | 267,000 | 361 |
| 2007-03-26 | 368 | 370 | 366 | 368 | 345,000 | 368 |
| 2007-03-23 | 366 | 367 | 364 | 366 | 178,000 | 366 |
| 2007-03-22 | 365 | 367 | 364 | 367 | 287,000 | 367 |
| 2007-03-20 | 364 | 364 | 359 | 360 | 293,000 | 360 |
| 2007-03-19 | 358 | 362 | 358 | 362 | 219,000 | 362 |
| 2007-03-16 | 364 | 365 | 358 | 359 | 278,000 | 359 |
| 2007-03-15 | 362 | 363 | 358 | 360 | 503,000 | 360 |
| 2007-03-14 | 351 | 356 | 350 | 351 | 372,000 | 351 |
| 2007-03-13 | 360 | 360 | 357 | 357 | 189,000 | 357 |
| 2007-03-12 | 360 | 361 | 358 | 360 | 201,000 | 360 |
| 2007-03-09 | 359 | 359 | 354 | 355 | 488,000 | 355 |
| 2007-03-08 | 348 | 359 | 348 | 359 | 330,000 | 359 |
| 2007-03-07 | 357 | 357 | 347 | 348 | 672,000 | 348 |
| 2007-03-06 | 337 | 351 | 337 | 349 | 435,000 | 349 |
| 2007-03-05 | 351 | 352 | 339 | 342 | 797,000 | 342 |
| 2007-03-02 | 354 | 363 | 353 | 358 | 549,000 | 358 |
| 2007-03-01 | 368 | 368 | 354 | 359 | 580,000 | 359 |
| 2007-02-28 | 345 | 365 | 345 | 363 | 794,000 | 363 |
| 2007-02-27 | 384 | 385 | 380 | 380 | 484,000 | 380 |
| 2007-02-26 | 383 | 385 | 380 | 384 | 583,000 | 384 |
| 2007-02-23 | 374 | 380 | 373 | 378 | 629,000 | 378 |
| 2007-02-22 | 363 | 373 | 363 | 373 | 855,000 | 373 |
| 2007-02-21 | 362 | 363 | 360 | 362 | 301,000 | 362 |
| 2007-02-20 | 362 | 362 | 359 | 360 | 295,000 | 360 |
| 2007-02-19 | 359 | 361 | 359 | 360 | 388,000 | 360 |
| 2007-02-16 | 359 | 360 | 354 | 358 | 314,000 | 358 |
| 2007-02-15 | 363 | 363 | 359 | 360 | 350,000 | 360 |
| 2007-02-14 | 365 | 365 | 359 | 361 | 511,000 | 361 |
| 2007-02-13 | 361 | 365 | 358 | 363 | 644,000 | 363 |
| 2007-02-09 | 354 | 359 | 353 | 359 | 834,000 | 359 |
| 2007-02-08 | 362 | 365 | 353 | 358 | 2,417,000 | 358 |
| 2007-02-07 | 385 | 395 | 385 | 392 | 1,423,000 | 392 |
| 2007-02-06 | 375 | 383 | 374 | 383 | 494,000 | 383 |
| 2007-02-05 | 383 | 384 | 371 | 373 | 736,000 | 373 |
| 2007-02-02 | 377 | 377 | 372 | 375 | 464,000 | 375 |
| 2007-02-01 | 370 | 372 | 367 | 372 | 159,000 | 372 |
| 2007-01-31 | 366 | 371 | 365 | 368 | 324,000 | 368 |
| 2007-01-30 | 374 | 376 | 370 | 371 | 442,000 | 371 |
| 2007-01-29 | 370 | 373 | 368 | 371 | 418,000 | 371 |
| 2007-01-26 | 365 | 369 | 362 | 367 | 350,000 | 367 |
| 2007-01-25 | 375 | 376 | 368 | 370 | 418,000 | 370 |
| 2007-01-24 | 377 | 377 | 373 | 374 | 294,000 | 374 |
| 2007-01-23 | 372 | 375 | 370 | 374 | 384,000 | 374 |
| 2007-01-22 | 373 | 376 | 372 | 374 | 466,000 | 374 |
| 2007-01-19 | 368 | 370 | 365 | 368 | 329,000 | 368 |
| 2007-01-18 | 365 | 373 | 364 | 368 | 888,000 | 368 |
| 2007-01-17 | 363 | 365 | 361 | 363 | 473,000 | 363 |
| 2007-01-16 | 365 | 365 | 360 | 363 | 358,000 | 363 |
| 2007-01-15 | 360 | 366 | 359 | 363 | 857,000 | 363 |
| 2007-01-12 | 354 | 359 | 353 | 359 | 729,000 | 359 |
| 2007-01-11 | 348 | 352 | 348 | 351 | 297,000 | 351 |
| 2007-01-10 | 354 | 354 | 346 | 347 | 324,000 | 347 |
| 2007-01-09 | 349 | 357 | 347 | 355 | 539,000 | 355 |
| 2007-01-05 | 358 | 359 | 351 | 351 | 335,000 | 351 |
| 2007-01-04 | 354 | 356 | 353 | 356 | 171,000 | 356 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
