5809 タツタ電線(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 229 | 231 | 223 | 228 | 36,000 | 228 |
| 2009-12-29 | 227 | 230 | 227 | 230 | 23,000 | 230 |
| 2009-12-28 | 230 | 233 | 230 | 231 | 16,000 | 231 |
| 2009-12-25 | 233 | 234 | 230 | 231 | 39,000 | 231 |
| 2009-12-24 | 233 | 233 | 230 | 231 | 25,000 | 231 |
| 2009-12-22 | 231 | 231 | 230 | 231 | 24,000 | 231 |
| 2009-12-21 | 229 | 233 | 229 | 230 | 27,000 | 230 |
| 2009-12-18 | 231 | 232 | 230 | 232 | 22,000 | 232 |
| 2009-12-17 | 226 | 232 | 226 | 231 | 45,000 | 231 |
| 2009-12-16 | 226 | 227 | 225 | 226 | 27,000 | 226 |
| 2009-12-15 | 227 | 227 | 225 | 225 | 46,000 | 225 |
| 2009-12-14 | 222 | 223 | 221 | 223 | 27,000 | 223 |
| 2009-12-11 | 218 | 220 | 218 | 218 | 66,000 | 218 |
| 2009-12-10 | 218 | 218 | 217 | 217 | 40,000 | 217 |
| 2009-12-09 | 220 | 220 | 216 | 218 | 31,000 | 218 |
| 2009-12-08 | 220 | 221 | 217 | 220 | 27,000 | 220 |
| 2009-12-07 | 220 | 222 | 219 | 221 | 54,000 | 221 |
| 2009-12-04 | 218 | 218 | 216 | 218 | 32,000 | 218 |
| 2009-12-03 | 217 | 222 | 216 | 221 | 82,000 | 221 |
| 2009-12-02 | 213 | 216 | 213 | 215 | 47,000 | 215 |
| 2009-12-01 | 211 | 213 | 207 | 213 | 58,000 | 213 |
| 2009-11-30 | 205 | 210 | 205 | 210 | 55,000 | 210 |
| 2009-11-27 | 200 | 204 | 196 | 202 | 22,000 | 202 |
| 2009-11-26 | 208 | 209 | 204 | 205 | 49,000 | 205 |
| 2009-11-25 | 207 | 208 | 206 | 207 | 29,000 | 207 |
| 2009-11-24 | 207 | 208 | 207 | 207 | 35,000 | 207 |
| 2009-11-20 | 208 | 210 | 208 | 208 | 29,000 | 208 |
| 2009-11-19 | 211 | 213 | 209 | 210 | 35,000 | 210 |
| 2009-11-18 | 208 | 213 | 208 | 211 | 38,000 | 211 |
| 2009-11-17 | 212 | 212 | 207 | 208 | 41,000 | 208 |
| 2009-11-16 | 217 | 217 | 210 | 211 | 36,000 | 211 |
| 2009-11-13 | 220 | 220 | 214 | 215 | 62,000 | 215 |
| 2009-11-12 | 218 | 220 | 216 | 218 | 67,000 | 218 |
| 2009-11-11 | 222 | 222 | 218 | 218 | 51,000 | 218 |
| 2009-11-10 | 226 | 228 | 219 | 220 | 111,000 | 220 |
| 2009-11-09 | 221 | 226 | 220 | 225 | 128,000 | 225 |
| 2009-11-06 | 221 | 221 | 219 | 220 | 25,000 | 220 |
| 2009-11-05 | 223 | 223 | 219 | 220 | 49,000 | 220 |
| 2009-11-04 | 223 | 225 | 219 | 223 | 127,000 | 223 |
| 2009-11-02 | 216 | 223 | 215 | 222 | 186,000 | 222 |
| 2009-10-30 | 212 | 214 | 211 | 212 | 77,000 | 212 |
| 2009-10-29 | 207 | 211 | 204 | 211 | 120,000 | 211 |
| 2009-10-28 | 205 | 210 | 205 | 210 | 70,000 | 210 |
| 2009-10-27 | 208 | 209 | 207 | 207 | 54,000 | 207 |
| 2009-10-26 | 205 | 208 | 205 | 208 | 77,000 | 208 |
| 2009-10-23 | 210 | 211 | 207 | 208 | 63,000 | 208 |
| 2009-10-22 | 212 | 213 | 208 | 209 | 76,000 | 209 |
| 2009-10-21 | 212 | 214 | 211 | 212 | 59,000 | 212 |
| 2009-10-20 | 212 | 212 | 210 | 211 | 34,000 | 211 |
| 2009-10-19 | 210 | 211 | 210 | 211 | 42,000 | 211 |
| 2009-10-16 | 212 | 212 | 210 | 210 | 24,000 | 210 |
| 2009-10-15 | 211 | 212 | 211 | 211 | 54,000 | 211 |
| 2009-10-14 | 217 | 217 | 205 | 209 | 120,000 | 209 |
| 2009-10-13 | 218 | 219 | 218 | 219 | 35,000 | 219 |
| 2009-10-09 | 220 | 220 | 217 | 218 | 44,000 | 218 |
| 2009-10-08 | 221 | 221 | 218 | 219 | 47,000 | 219 |
| 2009-10-07 | 221 | 223 | 221 | 223 | 30,000 | 223 |
| 2009-10-06 | 221 | 222 | 220 | 221 | 14,000 | 221 |
| 2009-10-05 | 224 | 224 | 222 | 223 | 24,000 | 223 |
| 2009-10-02 | 228 | 228 | 220 | 224 | 58,000 | 224 |
| 2009-10-01 | 229 | 233 | 229 | 233 | 22,000 | 233 |
| 2009-09-30 | 232 | 235 | 230 | 233 | 39,000 | 233 |
| 2009-09-29 | 233 | 236 | 231 | 235 | 23,000 | 235 |
| 2009-09-28 | 232 | 233 | 231 | 232 | 31,000 | 232 |
| 2009-09-25 | 240 | 240 | 235 | 235 | 19,000 | 235 |
| 2009-09-24 | 235 | 240 | 235 | 240 | 48,000 | 240 |
| 2009-09-18 | 236 | 238 | 234 | 236 | 59,000 | 236 |
| 2009-09-17 | 236 | 238 | 236 | 238 | 50,000 | 238 |
| 2009-09-16 | 231 | 236 | 231 | 232 | 54,000 | 232 |
| 2009-09-15 | 234 | 234 | 229 | 229 | 46,000 | 229 |
| 2009-09-14 | 236 | 236 | 232 | 234 | 39,000 | 234 |
| 2009-09-11 | 245 | 245 | 235 | 237 | 156,000 | 237 |
| 2009-09-10 | 233 | 239 | 233 | 238 | 80,000 | 238 |
| 2009-09-09 | 238 | 238 | 232 | 232 | 65,000 | 232 |
| 2009-09-08 | 232 | 237 | 232 | 237 | 41,000 | 237 |
| 2009-09-07 | 233 | 234 | 231 | 231 | 37,000 | 231 |
| 2009-09-04 | 231 | 233 | 229 | 231 | 53,000 | 231 |
| 2009-09-03 | 228 | 233 | 228 | 229 | 68,000 | 229 |
| 2009-09-02 | 235 | 237 | 228 | 231 | 87,000 | 231 |
| 2009-09-01 | 238 | 242 | 238 | 239 | 17,000 | 239 |
| 2009-08-31 | 245 | 246 | 240 | 241 | 56,000 | 241 |
| 2009-08-28 | 244 | 244 | 242 | 243 | 46,000 | 243 |
| 2009-08-27 | 243 | 247 | 242 | 244 | 35,000 | 244 |
| 2009-08-26 | 246 | 249 | 242 | 245 | 49,000 | 245 |
| 2009-08-25 | 247 | 247 | 243 | 244 | 38,000 | 244 |
| 2009-08-24 | 241 | 248 | 241 | 247 | 59,000 | 247 |
| 2009-08-21 | 242 | 247 | 236 | 240 | 91,000 | 240 |
| 2009-08-20 | 237 | 239 | 237 | 238 | 24,000 | 238 |
| 2009-08-19 | 236 | 242 | 235 | 236 | 29,000 | 236 |
| 2009-08-18 | 237 | 241 | 235 | 237 | 59,000 | 237 |
| 2009-08-17 | 244 | 245 | 237 | 237 | 48,000 | 237 |
| 2009-08-14 | 238 | 247 | 237 | 243 | 60,000 | 243 |
| 2009-08-13 | 240 | 242 | 235 | 239 | 94,000 | 239 |
| 2009-08-12 | 238 | 241 | 233 | 240 | 142,000 | 240 |
| 2009-08-11 | 237 | 237 | 236 | 237 | 18,000 | 237 |
| 2009-08-10 | 240 | 240 | 233 | 235 | 36,000 | 235 |
| 2009-08-07 | 235 | 235 | 231 | 235 | 28,000 | 235 |
| 2009-08-06 | 235 | 237 | 235 | 237 | 15,000 | 237 |
| 2009-08-05 | 234 | 237 | 234 | 235 | 39,000 | 235 |
| 2009-08-04 | 239 | 239 | 232 | 233 | 69,000 | 233 |
| 2009-08-03 | 235 | 235 | 234 | 234 | 20,000 | 234 |
| 2009-07-31 | 238 | 239 | 232 | 235 | 72,000 | 235 |
| 2009-07-30 | 236 | 238 | 234 | 238 | 16,000 | 238 |
| 2009-07-29 | 234 | 242 | 234 | 236 | 60,000 | 236 |
| 2009-07-28 | 237 | 239 | 235 | 236 | 21,000 | 236 |
| 2009-07-27 | 242 | 243 | 236 | 237 | 44,000 | 237 |
| 2009-07-24 | 243 | 249 | 231 | 237 | 131,000 | 237 |
| 2009-07-23 | 228 | 241 | 228 | 233 | 66,000 | 233 |
| 2009-07-22 | 228 | 230 | 226 | 229 | 53,000 | 229 |
| 2009-07-21 | 230 | 233 | 228 | 229 | 38,000 | 229 |
| 2009-07-17 | 234 | 234 | 227 | 229 | 37,000 | 229 |
| 2009-07-16 | 231 | 233 | 229 | 231 | 35,000 | 231 |
| 2009-07-15 | 227 | 232 | 227 | 228 | 40,000 | 228 |
| 2009-07-14 | 228 | 229 | 226 | 227 | 48,000 | 227 |
| 2009-07-13 | 235 | 241 | 225 | 225 | 88,000 | 225 |
| 2009-07-10 | 240 | 243 | 239 | 240 | 35,000 | 240 |
| 2009-07-09 | 235 | 243 | 235 | 239 | 39,000 | 239 |
| 2009-07-08 | 247 | 247 | 242 | 242 | 48,000 | 242 |
| 2009-07-07 | 251 | 252 | 248 | 251 | 30,000 | 251 |
| 2009-07-06 | 251 | 251 | 246 | 250 | 31,000 | 250 |
| 2009-07-03 | 251 | 255 | 247 | 252 | 27,000 | 252 |
| 2009-07-02 | 255 | 255 | 251 | 252 | 32,000 | 252 |
| 2009-07-01 | 251 | 253 | 250 | 252 | 41,000 | 252 |
| 2009-06-30 | 251 | 253 | 248 | 250 | 39,000 | 250 |
| 2009-06-29 | 252 | 265 | 235 | 251 | 185,000 | 251 |
| 2009-06-26 | 249 | 257 | 246 | 253 | 117,000 | 253 |
| 2009-06-25 | 247 | 249 | 244 | 249 | 81,000 | 249 |
| 2009-06-24 | 242 | 254 | 240 | 249 | 143,000 | 249 |
| 2009-06-23 | 240 | 245 | 238 | 242 | 39,000 | 242 |
| 2009-06-22 | 244 | 249 | 243 | 243 | 46,000 | 243 |
| 2009-06-19 | 249 | 249 | 241 | 243 | 64,000 | 243 |
| 2009-06-18 | 237 | 238 | 232 | 234 | 27,000 | 234 |
| 2009-06-17 | 231 | 238 | 231 | 236 | 49,000 | 236 |
| 2009-06-16 | 240 | 242 | 234 | 235 | 40,000 | 235 |
| 2009-06-15 | 251 | 251 | 245 | 245 | 66,000 | 245 |
| 2009-06-12 | 252 | 253 | 247 | 250 | 89,000 | 250 |
| 2009-06-11 | 245 | 255 | 245 | 251 | 137,000 | 251 |
| 2009-06-10 | 242 | 243 | 240 | 243 | 67,000 | 243 |
| 2009-06-09 | 244 | 244 | 241 | 242 | 44,000 | 242 |
| 2009-06-08 | 247 | 248 | 240 | 243 | 54,000 | 243 |
| 2009-06-05 | 250 | 257 | 236 | 243 | 105,000 | 243 |
| 2009-06-04 | 242 | 250 | 238 | 248 | 71,000 | 248 |
| 2009-06-03 | 238 | 242 | 237 | 241 | 27,000 | 241 |
| 2009-06-02 | 241 | 241 | 236 | 237 | 63,000 | 237 |
| 2009-06-01 | 233 | 241 | 233 | 236 | 58,000 | 236 |
| 2009-05-29 | 226 | 233 | 225 | 230 | 56,000 | 230 |
| 2009-05-28 | 226 | 232 | 226 | 230 | 48,000 | 230 |
| 2009-05-27 | 236 | 237 | 231 | 231 | 45,000 | 231 |
| 2009-05-26 | 224 | 235 | 221 | 233 | 159,000 | 233 |
| 2009-05-25 | 216 | 220 | 214 | 219 | 54,000 | 219 |
| 2009-05-22 | 214 | 217 | 214 | 215 | 28,000 | 215 |
| 2009-05-21 | 213 | 215 | 212 | 215 | 68,000 | 215 |
| 2009-05-20 | 211 | 217 | 211 | 217 | 27,000 | 217 |
| 2009-05-19 | 215 | 215 | 207 | 214 | 23,000 | 214 |
| 2009-05-18 | 214 | 214 | 211 | 212 | 30,000 | 212 |
| 2009-05-15 | 214 | 217 | 214 | 217 | 33,000 | 217 |
| 2009-05-14 | 215 | 215 | 211 | 211 | 21,000 | 211 |
| 2009-05-13 | 222 | 222 | 213 | 215 | 107,000 | 215 |
| 2009-05-12 | 223 | 228 | 223 | 227 | 31,000 | 227 |
| 2009-05-11 | 228 | 229 | 225 | 227 | 22,000 | 227 |
| 2009-05-08 | 226 | 235 | 217 | 229 | 95,000 | 229 |
| 2009-05-07 | 221 | 231 | 220 | 228 | 65,000 | 228 |
| 2009-05-01 | 220 | 221 | 218 | 220 | 30,000 | 220 |
| 2009-04-30 | 214 | 220 | 208 | 217 | 96,000 | 217 |
| 2009-04-28 | 220 | 221 | 215 | 215 | 35,000 | 215 |
| 2009-04-27 | 218 | 220 | 214 | 217 | 29,000 | 217 |
| 2009-04-24 | 220 | 224 | 215 | 218 | 113,000 | 218 |
| 2009-04-23 | 208 | 210 | 203 | 210 | 31,000 | 210 |
| 2009-04-22 | 214 | 214 | 208 | 213 | 55,000 | 213 |
| 2009-04-21 | 205 | 210 | 203 | 210 | 32,000 | 210 |
| 2009-04-20 | 210 | 211 | 209 | 210 | 23,000 | 210 |
| 2009-04-17 | 210 | 210 | 206 | 207 | 34,000 | 207 |
| 2009-04-16 | 209 | 209 | 207 | 208 | 17,000 | 208 |
| 2009-04-15 | 209 | 210 | 206 | 207 | 34,000 | 207 |
| 2009-04-14 | 209 | 209 | 203 | 208 | 53,000 | 208 |
| 2009-04-13 | 209 | 212 | 209 | 211 | 12,000 | 211 |
| 2009-04-10 | 215 | 215 | 207 | 207 | 19,000 | 207 |
| 2009-04-09 | 203 | 210 | 203 | 210 | 14,000 | 210 |
| 2009-04-08 | 207 | 207 | 201 | 202 | 10,000 | 202 |
| 2009-04-07 | 210 | 210 | 206 | 207 | 27,000 | 207 |
| 2009-04-06 | 218 | 218 | 213 | 214 | 20,000 | 214 |
| 2009-04-03 | 218 | 220 | 215 | 218 | 21,000 | 218 |
| 2009-04-02 | 219 | 220 | 214 | 219 | 25,000 | 219 |
| 2009-04-01 | 212 | 218 | 212 | 218 | 11,000 | 218 |
| 2009-03-31 | 218 | 220 | 215 | 216 | 21,000 | 216 |
| 2009-03-30 | 226 | 230 | 220 | 220 | 38,000 | 220 |
| 2009-03-27 | 224 | 225 | 220 | 224 | 37,000 | 224 |
| 2009-03-26 | 222 | 224 | 221 | 224 | 35,000 | 224 |
| 2009-03-25 | 227 | 227 | 212 | 225 | 58,000 | 225 |
| 2009-03-24 | 223 | 223 | 216 | 221 | 48,000 | 221 |
| 2009-03-23 | 215 | 220 | 213 | 220 | 32,000 | 220 |
| 2009-03-19 | 220 | 222 | 210 | 215 | 37,000 | 215 |
| 2009-03-18 | 223 | 223 | 216 | 217 | 31,000 | 217 |
| 2009-03-17 | 223 | 224 | 218 | 219 | 27,000 | 219 |
| 2009-03-16 | 218 | 220 | 213 | 219 | 47,000 | 219 |
| 2009-03-13 | 196 | 208 | 196 | 208 | 97,000 | 208 |
| 2009-03-12 | 204 | 209 | 200 | 201 | 70,000 | 201 |
| 2009-03-11 | 196 | 199 | 194 | 199 | 15,000 | 199 |
| 2009-03-10 | 193 | 194 | 192 | 193 | 9,000 | 193 |
| 2009-03-09 | 190 | 200 | 190 | 192 | 20,000 | 192 |
| 2009-03-06 | 194 | 195 | 192 | 194 | 51,000 | 194 |
| 2009-03-05 | 183 | 195 | 183 | 195 | 72,000 | 195 |
| 2009-03-04 | 181 | 188 | 181 | 188 | 21,000 | 188 |
| 2009-03-03 | 181 | 182 | 181 | 181 | 9,000 | 181 |
| 2009-03-02 | 184 | 189 | 183 | 184 | 21,000 | 184 |
| 2009-02-27 | 183 | 189 | 180 | 189 | 31,000 | 189 |
| 2009-02-26 | 185 | 189 | 185 | 185 | 21,000 | 185 |
| 2009-02-25 | 197 | 197 | 190 | 193 | 26,000 | 193 |
| 2009-02-24 | 189 | 190 | 184 | 187 | 37,000 | 187 |
| 2009-02-23 | 192 | 193 | 190 | 192 | 20,000 | 192 |
| 2009-02-20 | 200 | 204 | 200 | 201 | 23,000 | 201 |
| 2009-02-19 | 204 | 204 | 198 | 202 | 29,000 | 202 |
| 2009-02-18 | 198 | 201 | 195 | 199 | 19,000 | 199 |
| 2009-02-17 | 201 | 201 | 197 | 198 | 10,000 | 198 |
| 2009-02-16 | 202 | 202 | 199 | 201 | 31,000 | 201 |
| 2009-02-13 | 201 | 202 | 199 | 199 | 23,000 | 199 |
| 2009-02-12 | 196 | 196 | 195 | 196 | 10,000 | 196 |
| 2009-02-10 | 200 | 200 | 198 | 198 | 5,000 | 198 |
| 2009-02-09 | 196 | 198 | 196 | 197 | 16,000 | 197 |
| 2009-02-06 | 199 | 202 | 198 | 198 | 32,000 | 198 |
| 2009-02-05 | 207 | 207 | 200 | 202 | 60,000 | 202 |
| 2009-02-04 | 205 | 205 | 204 | 205 | 16,000 | 205 |
| 2009-02-03 | 201 | 202 | 199 | 201 | 19,000 | 201 |
| 2009-02-02 | 201 | 203 | 201 | 203 | 41,000 | 203 |
| 2009-01-30 | 201 | 205 | 201 | 204 | 31,000 | 204 |
| 2009-01-29 | 203 | 205 | 203 | 204 | 31,000 | 204 |
| 2009-01-28 | 206 | 206 | 201 | 201 | 64,000 | 201 |
| 2009-01-27 | 202 | 211 | 202 | 211 | 28,000 | 211 |
| 2009-01-26 | 207 | 209 | 203 | 203 | 28,000 | 203 |
| 2009-01-23 | 211 | 211 | 206 | 207 | 23,000 | 207 |
| 2009-01-22 | 208 | 208 | 206 | 206 | 8,000 | 206 |
| 2009-01-21 | 202 | 206 | 202 | 205 | 32,000 | 205 |
| 2009-01-20 | 219 | 219 | 213 | 214 | 12,000 | 214 |
| 2009-01-19 | 216 | 219 | 216 | 216 | 10,000 | 216 |
| 2009-01-16 | 210 | 216 | 209 | 216 | 60,000 | 216 |
| 2009-01-15 | 203 | 206 | 201 | 205 | 50,000 | 205 |
| 2009-01-14 | 209 | 209 | 202 | 203 | 90,000 | 203 |
| 2009-01-13 | 206 | 211 | 200 | 210 | 36,000 | 210 |
| 2009-01-09 | 216 | 219 | 210 | 210 | 97,000 | 210 |
| 2009-01-08 | 219 | 219 | 212 | 214 | 64,000 | 214 |
| 2009-01-07 | 214 | 225 | 214 | 225 | 155,000 | 225 |
| 2009-01-06 | 206 | 212 | 206 | 209 | 128,000 | 209 |
| 2009-01-05 | 202 | 207 | 200 | 201 | 49,000 | 201 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
