5809 タツタ電線(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 193 | 198 | 192 | 198 | 66,000 | 198 |
| 2008-12-29 | 193 | 200 | 190 | 192 | 218,000 | 192 |
| 2008-12-26 | 207 | 208 | 202 | 208 | 39,000 | 208 |
| 2008-12-25 | 214 | 214 | 205 | 205 | 38,000 | 205 |
| 2008-12-24 | 217 | 217 | 210 | 211 | 54,000 | 211 |
| 2008-12-22 | 217 | 220 | 203 | 212 | 97,000 | 212 |
| 2008-12-19 | 228 | 231 | 221 | 221 | 37,000 | 221 |
| 2008-12-18 | 231 | 231 | 225 | 228 | 60,000 | 228 |
| 2008-12-17 | 234 | 239 | 226 | 228 | 77,000 | 228 |
| 2008-12-16 | 235 | 236 | 228 | 233 | 37,000 | 233 |
| 2008-12-15 | 237 | 242 | 236 | 240 | 57,000 | 240 |
| 2008-12-12 | 238 | 242 | 228 | 232 | 133,000 | 232 |
| 2008-12-11 | 253 | 253 | 239 | 246 | 116,000 | 246 |
| 2008-12-10 | 258 | 262 | 252 | 258 | 209,000 | 258 |
| 2008-12-09 | 254 | 260 | 247 | 259 | 216,000 | 259 |
| 2008-12-08 | 248 | 254 | 247 | 254 | 88,000 | 254 |
| 2008-12-05 | 248 | 250 | 245 | 248 | 103,000 | 248 |
| 2008-12-04 | 250 | 250 | 238 | 248 | 66,000 | 248 |
| 2008-12-03 | 248 | 250 | 248 | 250 | 72,000 | 250 |
| 2008-12-02 | 252 | 253 | 236 | 248 | 58,000 | 248 |
| 2008-12-01 | 255 | 255 | 251 | 253 | 32,000 | 253 |
| 2008-11-28 | 252 | 255 | 245 | 255 | 46,000 | 255 |
| 2008-11-27 | 249 | 254 | 249 | 251 | 28,000 | 251 |
| 2008-11-26 | 245 | 249 | 245 | 247 | 58,000 | 247 |
| 2008-11-25 | 260 | 260 | 251 | 254 | 95,000 | 254 |
| 2008-11-21 | 244 | 246 | 226 | 246 | 129,000 | 246 |
| 2008-11-20 | 248 | 251 | 244 | 248 | 41,000 | 248 |
| 2008-11-19 | 250 | 251 | 250 | 251 | 37,000 | 251 |
| 2008-11-18 | 245 | 249 | 234 | 248 | 65,000 | 248 |
| 2008-11-17 | 238 | 246 | 238 | 246 | 33,000 | 246 |
| 2008-11-14 | 250 | 250 | 238 | 238 | 78,000 | 238 |
| 2008-11-13 | 240 | 240 | 227 | 231 | 46,000 | 231 |
| 2008-11-12 | 245 | 246 | 242 | 245 | 47,000 | 245 |
| 2008-11-11 | 255 | 255 | 249 | 249 | 57,000 | 249 |
| 2008-11-10 | 250 | 260 | 250 | 260 | 94,000 | 260 |
| 2008-11-07 | 246 | 251 | 233 | 248 | 105,000 | 248 |
| 2008-11-06 | 246 | 250 | 243 | 249 | 78,000 | 249 |
| 2008-11-05 | 246 | 257 | 245 | 256 | 226,000 | 256 |
| 2008-11-04 | 246 | 249 | 242 | 246 | 80,000 | 246 |
| 2008-10-31 | 227 | 253 | 223 | 246 | 186,000 | 246 |
| 2008-10-30 | 205 | 227 | 197 | 227 | 150,000 | 227 |
| 2008-10-29 | 190 | 205 | 190 | 205 | 192,000 | 205 |
| 2008-10-28 | 172 | 188 | 172 | 188 | 133,000 | 188 |
| 2008-10-27 | 186 | 193 | 175 | 177 | 146,000 | 177 |
| 2008-10-24 | 199 | 199 | 187 | 190 | 113,000 | 190 |
| 2008-10-23 | 192 | 198 | 187 | 198 | 135,000 | 198 |
| 2008-10-22 | 196 | 201 | 195 | 197 | 36,000 | 197 |
| 2008-10-21 | 202 | 202 | 196 | 201 | 63,000 | 201 |
| 2008-10-20 | 188 | 195 | 185 | 194 | 76,000 | 194 |
| 2008-10-17 | 183 | 185 | 180 | 184 | 56,000 | 184 |
| 2008-10-16 | 180 | 182 | 175 | 177 | 117,000 | 177 |
| 2008-10-15 | 191 | 191 | 183 | 188 | 153,000 | 188 |
| 2008-10-14 | 185 | 201 | 185 | 193 | 118,000 | 193 |
| 2008-10-10 | 180 | 180 | 168 | 168 | 166,000 | 168 |
| 2008-10-09 | 182 | 196 | 181 | 185 | 106,000 | 185 |
| 2008-10-08 | 187 | 194 | 183 | 183 | 81,000 | 183 |
| 2008-10-07 | 201 | 205 | 194 | 202 | 138,000 | 202 |
| 2008-10-06 | 224 | 224 | 208 | 210 | 136,000 | 210 |
| 2008-10-03 | 229 | 229 | 221 | 224 | 66,000 | 224 |
| 2008-10-02 | 255 | 255 | 230 | 231 | 42,000 | 231 |
| 2008-10-01 | 257 | 257 | 248 | 250 | 29,000 | 250 |
| 2008-09-30 | 253 | 255 | 246 | 255 | 48,000 | 255 |
| 2008-09-29 | 264 | 268 | 262 | 263 | 31,000 | 263 |
| 2008-09-26 | 272 | 272 | 262 | 265 | 102,000 | 265 |
| 2008-09-25 | 271 | 271 | 267 | 270 | 48,000 | 270 |
| 2008-09-24 | 269 | 274 | 266 | 274 | 82,000 | 274 |
| 2008-09-22 | 294 | 294 | 268 | 270 | 253,000 | 270 |
| 2008-09-19 | 294 | 300 | 286 | 292 | 160,000 | 292 |
| 2008-09-18 | 285 | 302 | 281 | 293 | 136,000 | 293 |
| 2008-09-17 | 283 | 298 | 283 | 290 | 329,000 | 290 |
| 2008-09-16 | 278 | 286 | 275 | 281 | 139,000 | 281 |
| 2008-09-12 | 296 | 296 | 293 | 296 | 95,000 | 296 |
| 2008-09-11 | 293 | 295 | 293 | 295 | 62,000 | 295 |
| 2008-09-10 | 285 | 294 | 285 | 293 | 96,000 | 293 |
| 2008-09-09 | 289 | 291 | 287 | 290 | 52,000 | 290 |
| 2008-09-08 | 274 | 290 | 274 | 290 | 128,000 | 290 |
| 2008-09-05 | 275 | 278 | 273 | 274 | 75,000 | 274 |
| 2008-09-04 | 287 | 287 | 279 | 282 | 77,000 | 282 |
| 2008-09-03 | 285 | 289 | 285 | 286 | 53,000 | 286 |
| 2008-09-02 | 285 | 285 | 281 | 281 | 48,000 | 281 |
| 2008-09-01 | 286 | 288 | 284 | 284 | 68,000 | 284 |
| 2008-08-29 | 288 | 291 | 288 | 291 | 96,000 | 291 |
| 2008-08-28 | 288 | 288 | 283 | 285 | 30,000 | 285 |
| 2008-08-27 | 289 | 289 | 285 | 288 | 61,000 | 288 |
| 2008-08-26 | 285 | 291 | 285 | 291 | 54,000 | 291 |
| 2008-08-25 | 283 | 289 | 282 | 289 | 87,000 | 289 |
| 2008-08-22 | 282 | 282 | 278 | 278 | 34,000 | 278 |
| 2008-08-21 | 278 | 279 | 274 | 277 | 38,000 | 277 |
| 2008-08-20 | 278 | 278 | 273 | 276 | 42,000 | 276 |
| 2008-08-19 | 276 | 280 | 275 | 278 | 59,000 | 278 |
| 2008-08-18 | 274 | 282 | 274 | 281 | 91,000 | 281 |
| 2008-08-15 | 278 | 278 | 273 | 274 | 23,000 | 274 |
| 2008-08-14 | 278 | 279 | 273 | 273 | 52,000 | 273 |
| 2008-08-13 | 282 | 283 | 279 | 279 | 73,000 | 279 |
| 2008-08-12 | 288 | 289 | 282 | 282 | 56,000 | 282 |
| 2008-08-11 | 283 | 292 | 283 | 289 | 169,000 | 289 |
| 2008-08-08 | 280 | 282 | 276 | 281 | 58,000 | 281 |
| 2008-08-07 | 284 | 289 | 283 | 283 | 71,000 | 283 |
| 2008-08-06 | 279 | 285 | 276 | 283 | 134,000 | 283 |
| 2008-08-05 | 274 | 279 | 274 | 275 | 107,000 | 275 |
| 2008-08-04 | 284 | 285 | 274 | 274 | 115,000 | 274 |
| 2008-08-01 | 279 | 283 | 276 | 282 | 249,000 | 282 |
| 2008-07-31 | 286 | 308 | 282 | 284 | 1,143,000 | 284 |
| 2008-07-30 | 265 | 268 | 264 | 267 | 87,000 | 267 |
| 2008-07-29 | 275 | 275 | 263 | 267 | 75,000 | 267 |
| 2008-07-28 | 279 | 281 | 271 | 274 | 136,000 | 274 |
| 2008-07-25 | 280 | 280 | 274 | 274 | 63,000 | 274 |
| 2008-07-24 | 275 | 280 | 271 | 280 | 52,000 | 280 |
| 2008-07-23 | 273 | 275 | 272 | 273 | 58,000 | 273 |
| 2008-07-22 | 265 | 271 | 264 | 271 | 42,000 | 271 |
| 2008-07-18 | 273 | 273 | 264 | 265 | 55,000 | 265 |
| 2008-07-17 | 269 | 270 | 267 | 268 | 51,000 | 268 |
| 2008-07-16 | 266 | 267 | 263 | 264 | 48,000 | 264 |
| 2008-07-15 | 270 | 274 | 262 | 265 | 109,000 | 265 |
| 2008-07-14 | 271 | 278 | 271 | 273 | 62,000 | 273 |
| 2008-07-11 | 279 | 279 | 273 | 274 | 116,000 | 274 |
| 2008-07-10 | 278 | 279 | 275 | 276 | 86,000 | 276 |
| 2008-07-09 | 283 | 287 | 278 | 279 | 74,000 | 279 |
| 2008-07-08 | 289 | 289 | 280 | 281 | 107,000 | 281 |
| 2008-07-07 | 288 | 292 | 282 | 289 | 101,000 | 289 |
| 2008-07-04 | 286 | 288 | 284 | 287 | 44,000 | 287 |
| 2008-07-03 | 289 | 289 | 283 | 287 | 143,000 | 287 |
| 2008-07-02 | 302 | 302 | 292 | 293 | 74,000 | 293 |
| 2008-07-01 | 299 | 302 | 298 | 302 | 89,000 | 302 |
| 2008-06-30 | 300 | 303 | 300 | 301 | 83,000 | 301 |
| 2008-06-27 | 299 | 305 | 294 | 303 | 154,000 | 303 |
| 2008-06-26 | 312 | 312 | 304 | 304 | 216,000 | 304 |
| 2008-06-25 | 309 | 318 | 301 | 312 | 726,000 | 312 |
| 2008-06-24 | 309 | 310 | 305 | 309 | 153,000 | 309 |
| 2008-06-23 | 299 | 315 | 292 | 305 | 431,000 | 305 |
| 2008-06-20 | 296 | 307 | 286 | 302 | 1,675,000 | 302 |
| 2008-06-19 | 291 | 348 | 291 | 311 | 5,802,000 | 311 |
| 2008-06-18 | 291 | 293 | 290 | 291 | 56,000 | 291 |
| 2008-06-17 | 293 | 293 | 289 | 291 | 122,000 | 291 |
| 2008-06-16 | 285 | 289 | 285 | 289 | 43,000 | 289 |
| 2008-06-13 | 282 | 283 | 278 | 281 | 140,000 | 281 |
| 2008-06-12 | 285 | 290 | 281 | 287 | 147,000 | 287 |
| 2008-06-11 | 285 | 285 | 282 | 284 | 33,000 | 284 |
| 2008-06-10 | 282 | 283 | 280 | 280 | 49,000 | 280 |
| 2008-06-09 | 275 | 284 | 275 | 282 | 114,000 | 282 |
| 2008-06-06 | 292 | 292 | 282 | 289 | 92,000 | 289 |
| 2008-06-05 | 284 | 293 | 281 | 292 | 177,000 | 292 |
| 2008-06-04 | 280 | 289 | 278 | 285 | 206,000 | 285 |
| 2008-06-03 | 273 | 277 | 270 | 276 | 123,000 | 276 |
| 2008-06-02 | 270 | 280 | 268 | 276 | 155,000 | 276 |
| 2008-05-30 | 265 | 269 | 265 | 268 | 51,000 | 268 |
| 2008-05-29 | 262 | 267 | 262 | 266 | 35,000 | 266 |
| 2008-05-28 | 265 | 265 | 260 | 262 | 71,000 | 262 |
| 2008-05-27 | 263 | 267 | 262 | 267 | 47,000 | 267 |
| 2008-05-26 | 268 | 270 | 262 | 263 | 78,000 | 263 |
| 2008-05-23 | 272 | 273 | 268 | 270 | 56,000 | 270 |
| 2008-05-22 | 268 | 273 | 268 | 272 | 54,000 | 272 |
| 2008-05-21 | 269 | 273 | 269 | 273 | 43,000 | 273 |
| 2008-05-20 | 269 | 274 | 269 | 274 | 46,000 | 274 |
| 2008-05-19 | 269 | 274 | 268 | 273 | 40,000 | 273 |
| 2008-05-16 | 272 | 275 | 268 | 274 | 66,000 | 274 |
| 2008-05-15 | 274 | 275 | 272 | 275 | 121,000 | 275 |
| 2008-05-14 | 268 | 273 | 266 | 273 | 112,000 | 273 |
| 2008-05-13 | 263 | 267 | 263 | 267 | 62,000 | 267 |
| 2008-05-12 | 260 | 264 | 257 | 264 | 69,000 | 264 |
| 2008-05-09 | 268 | 268 | 262 | 265 | 53,000 | 265 |
| 2008-05-08 | 263 | 269 | 263 | 268 | 58,000 | 268 |
| 2008-05-07 | 265 | 269 | 263 | 269 | 98,000 | 269 |
| 2008-05-02 | 265 | 265 | 260 | 264 | 87,000 | 264 |
| 2008-05-01 | 257 | 263 | 257 | 258 | 131,000 | 258 |
| 2008-04-30 | 255 | 262 | 253 | 261 | 127,000 | 261 |
| 2008-04-28 | 256 | 256 | 252 | 254 | 85,000 | 254 |
| 2008-04-25 | 250 | 251 | 250 | 251 | 45,000 | 251 |
| 2008-04-24 | 246 | 249 | 245 | 246 | 66,000 | 246 |
| 2008-04-23 | 249 | 251 | 248 | 250 | 37,000 | 250 |
| 2008-04-22 | 257 | 257 | 248 | 250 | 49,000 | 250 |
| 2008-04-21 | 258 | 259 | 251 | 252 | 91,000 | 252 |
| 2008-04-18 | 251 | 256 | 249 | 253 | 46,000 | 253 |
| 2008-04-17 | 255 | 256 | 253 | 254 | 64,000 | 254 |
| 2008-04-16 | 253 | 253 | 248 | 250 | 55,000 | 250 |
| 2008-04-15 | 256 | 256 | 249 | 252 | 62,000 | 252 |
| 2008-04-14 | 258 | 259 | 253 | 256 | 58,000 | 256 |
| 2008-04-11 | 256 | 261 | 255 | 259 | 62,000 | 259 |
| 2008-04-10 | 261 | 261 | 258 | 259 | 42,000 | 259 |
| 2008-04-09 | 266 | 267 | 263 | 264 | 56,000 | 264 |
| 2008-04-08 | 269 | 269 | 264 | 266 | 70,000 | 266 |
| 2008-04-07 | 266 | 270 | 265 | 268 | 124,000 | 268 |
| 2008-04-04 | 270 | 270 | 266 | 269 | 36,000 | 269 |
| 2008-04-03 | 265 | 271 | 265 | 271 | 102,000 | 271 |
| 2008-04-02 | 271 | 274 | 265 | 270 | 60,000 | 270 |
| 2008-04-01 | 268 | 269 | 263 | 268 | 77,000 | 268 |
| 2008-03-31 | 264 | 272 | 264 | 271 | 162,000 | 271 |
| 2008-03-28 | 266 | 270 | 261 | 267 | 184,000 | 267 |
| 2008-03-27 | 259 | 264 | 259 | 261 | 183,000 | 261 |
| 2008-03-26 | 256 | 264 | 256 | 264 | 113,000 | 264 |
| 2008-03-25 | 272 | 272 | 263 | 265 | 185,000 | 265 |
| 2008-03-24 | 268 | 273 | 268 | 269 | 170,000 | 269 |
| 2008-03-21 | 251 | 269 | 251 | 268 | 182,000 | 268 |
| 2008-03-19 | 245 | 251 | 244 | 251 | 187,000 | 251 |
| 2008-03-18 | 243 | 246 | 242 | 243 | 77,000 | 243 |
| 2008-03-17 | 242 | 242 | 233 | 240 | 137,000 | 240 |
| 2008-03-14 | 237 | 243 | 237 | 242 | 263,000 | 242 |
| 2008-03-13 | 239 | 246 | 237 | 242 | 177,000 | 242 |
| 2008-03-12 | 248 | 251 | 245 | 246 | 106,000 | 246 |
| 2008-03-11 | 238 | 240 | 235 | 240 | 86,000 | 240 |
| 2008-03-10 | 238 | 245 | 238 | 241 | 99,000 | 241 |
| 2008-03-07 | 245 | 246 | 242 | 243 | 94,000 | 243 |
| 2008-03-06 | 250 | 250 | 247 | 250 | 61,000 | 250 |
| 2008-03-05 | 244 | 245 | 242 | 242 | 94,000 | 242 |
| 2008-03-04 | 251 | 253 | 243 | 245 | 145,000 | 245 |
| 2008-03-03 | 251 | 252 | 250 | 251 | 102,000 | 251 |
| 2008-02-29 | 260 | 260 | 255 | 259 | 111,000 | 259 |
| 2008-02-28 | 260 | 260 | 258 | 260 | 93,000 | 260 |
| 2008-02-27 | 257 | 262 | 257 | 260 | 102,000 | 260 |
| 2008-02-26 | 263 | 266 | 256 | 256 | 166,000 | 256 |
| 2008-02-25 | 260 | 263 | 258 | 263 | 102,000 | 263 |
| 2008-02-22 | 255 | 257 | 254 | 255 | 120,000 | 255 |
| 2008-02-21 | 249 | 257 | 249 | 255 | 168,000 | 255 |
| 2008-02-20 | 253 | 256 | 247 | 247 | 178,000 | 247 |
| 2008-02-19 | 251 | 253 | 249 | 253 | 108,000 | 253 |
| 2008-02-18 | 248 | 252 | 248 | 251 | 148,000 | 251 |
| 2008-02-15 | 249 | 249 | 242 | 247 | 185,000 | 247 |
| 2008-02-14 | 240 | 248 | 240 | 248 | 159,000 | 248 |
| 2008-02-13 | 243 | 246 | 237 | 238 | 231,000 | 238 |
| 2008-02-12 | 237 | 243 | 233 | 243 | 284,000 | 243 |
| 2008-02-08 | 242 | 245 | 239 | 239 | 274,000 | 239 |
| 2008-02-07 | 247 | 248 | 242 | 243 | 151,000 | 243 |
| 2008-02-06 | 252 | 252 | 243 | 246 | 138,000 | 246 |
| 2008-02-05 | 260 | 260 | 255 | 257 | 171,000 | 257 |
| 2008-02-04 | 257 | 260 | 255 | 260 | 88,000 | 260 |
| 2008-02-01 | 252 | 257 | 252 | 255 | 110,000 | 255 |
| 2008-01-31 | 242 | 255 | 242 | 254 | 125,000 | 254 |
| 2008-01-30 | 253 | 255 | 247 | 247 | 119,000 | 247 |
| 2008-01-29 | 252 | 253 | 247 | 251 | 126,000 | 251 |
| 2008-01-28 | 244 | 250 | 244 | 247 | 130,000 | 247 |
| 2008-01-25 | 240 | 250 | 238 | 250 | 202,000 | 250 |
| 2008-01-24 | 230 | 237 | 229 | 235 | 187,000 | 235 |
| 2008-01-23 | 221 | 227 | 221 | 225 | 283,000 | 225 |
| 2008-01-22 | 221 | 226 | 216 | 216 | 298,000 | 216 |
| 2008-01-21 | 236 | 241 | 235 | 235 | 330,000 | 235 |
| 2008-01-18 | 226 | 245 | 226 | 245 | 317,000 | 245 |
| 2008-01-17 | 228 | 236 | 228 | 236 | 134,000 | 236 |
| 2008-01-16 | 225 | 234 | 224 | 227 | 460,000 | 227 |
| 2008-01-15 | 251 | 255 | 245 | 245 | 337,000 | 245 |
| 2008-01-11 | 257 | 261 | 256 | 257 | 195,000 | 257 |
| 2008-01-10 | 255 | 261 | 255 | 261 | 225,000 | 261 |
| 2008-01-09 | 251 | 257 | 245 | 257 | 264,000 | 257 |
| 2008-01-08 | 254 | 255 | 252 | 253 | 162,000 | 253 |
| 2008-01-07 | 255 | 257 | 253 | 255 | 154,000 | 255 |
| 2008-01-04 | 265 | 265 | 258 | 260 | 113,000 | 260 |
分割・併合履歴 ： [1988-09-27]1株→1.08株