5809 タツタ電線(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	243	248	239	248	358,000	248
2010-12-29	238	245	236	242	506,000	242
2010-12-28	224	244	222	239	618,000	239
2010-12-27	220	224	220	223	168,000	223
2010-12-24	218	220	218	219	90,000	219
2010-12-22	215	223	213	220	178,000	220
2010-12-21	215	216	215	215	92,000	215
2010-12-20	223	223	215	216	93,000	216
2010-12-17	217	223	217	223	182,000	223
2010-12-16	211	217	211	217	107,000	217
2010-12-15	212	216	210	211	236,000	211
2010-12-14	204	210	203	208	158,000	208
2010-12-13	201	203	201	203	40,000	203
2010-12-10	205	205	203	204	100,000	204
2010-12-09	205	205	201	203	54,000	203
2010-12-08	203	205	202	204	107,000	204
2010-12-07	193	202	193	202	196,000	202
2010-12-06	190	192	190	192	62,000	192
2010-12-03	193	193	190	190	45,000	190
2010-12-02	191	193	191	191	102,000	191
2010-12-01	188	190	187	188	76,000	188
2010-11-30	190	190	188	189	35,000	189
2010-11-29	190	193	189	190	45,000	190
2010-11-26	193	193	190	190	26,000	190
2010-11-25	192	193	190	191	50,000	191
2010-11-24	185	189	184	188	35,000	188
2010-11-22	187	190	187	189	23,000	189
2010-11-19	189	190	188	188	40,000	188
2010-11-18	185	187	182	187	43,000	187
2010-11-17	182	183	181	182	16,000	182
2010-11-16	185	185	181	182	51,000	182
2010-11-15	187	187	185	185	23,000	185
2010-11-12	187	188	185	186	16,000	186
2010-11-11	187	187	186	187	16,000	187
2010-11-10	182	186	182	186	22,000	186
2010-11-09	183	183	182	182	14,000	182
2010-11-08	187	187	181	184	75,000	184
2010-11-05	183	186	183	186	35,000	186
2010-11-04	177	182	177	182	13,000	182
2010-11-02	181	181	177	177	63,000	177
2010-11-01	181	183	178	181	77,000	181
2010-10-29	185	186	183	186	74,000	186
2010-10-28	183	186	183	185	79,000	185
2010-10-27	189	192	188	188	18,000	188
2010-10-26	192	193	189	189	29,000	189
2010-10-25	192	193	191	191	36,000	191
2010-10-22	187	192	187	189	67,000	189
2010-10-21	185	186	182	184	40,000	184
2010-10-20	186	187	185	185	20,000	185
2010-10-19	185	189	185	189	41,000	189
2010-10-18	188	188	185	186	20,000	186
2010-10-15	189	189	186	188	33,000	188
2010-10-14	189	191	189	190	31,000	190
2010-10-13	190	191	190	190	19,000	190
2010-10-12	193	193	190	191	25,000	191
2010-10-08	192	194	192	193	28,000	193
2010-10-07	195	196	193	194	43,000	194
2010-10-06	193	195	193	195	16,000	195
2010-10-05	191	193	189	192	57,000	192
2010-10-04	194	195	194	194	22,000	194
2010-10-01	199	200	195	195	45,000	195
2010-09-30	203	203	200	200	18,000	200
2010-09-29	201	203	201	203	38,000	203
2010-09-28	202	202	201	201	18,000	201
2010-09-27	205	205	203	205	45,000	205
2010-09-24	201	204	200	204	94,000	204
2010-09-22	200	203	200	201	30,000	201
2010-09-21	204	204	198	199	93,000	199
2010-09-17	203	207	200	202	212,000	202
2010-09-16	193	199	193	199	194,000	199
2010-09-15	190	193	190	192	44,000	192
2010-09-14	190	191	190	190	17,000	190
2010-09-13	190	192	190	192	25,000	192
2010-09-10	189	192	189	190	104,000	190
2010-09-09	191	191	189	191	15,000	191
2010-09-08	191	191	187	190	83,000	190
2010-09-07	195	195	193	194	38,000	194
2010-09-06	193	195	192	195	34,000	195
2010-09-03	192	193	191	193	47,000	193
2010-09-02	191	192	191	192	92,000	192
2010-09-01	191	192	190	190	26,000	190
2010-08-31	191	193	191	191	37,000	191
2010-08-30	193	194	193	193	29,000	193
2010-08-27	191	192	190	192	31,000	192
2010-08-26	190	190	188	190	16,000	190
2010-08-25	190	191	190	190	52,000	190
2010-08-24	191	192	190	191	39,000	191
2010-08-23	192	192	190	191	43,000	191
2010-08-20	190	193	190	191	24,000	191
2010-08-19	193	193	191	192	18,000	192
2010-08-18	192	193	190	191	16,000	191
2010-08-17	193	193	190	192	31,000	192
2010-08-16	194	195	190	192	55,000	192
2010-08-13	190	195	190	193	20,000	193
2010-08-12	192	193	191	191	34,000	191
2010-08-11	194	195	193	193	36,000	193
2010-08-10	196	196	194	195	17,000	195
2010-08-09	194	195	194	195	38,000	195
2010-08-06	194	195	193	194	24,000	194
2010-08-05	196	196	194	195	31,000	195
2010-08-04	195	195	193	194	34,000	194
2010-08-03	194	197	194	195	21,000	195
2010-08-02	194	197	194	194	100,000	194
2010-07-30	197	197	195	196	49,000	196
2010-07-29	195	197	195	197	65,000	197
2010-07-28	195	195	194	195	34,000	195
2010-07-27	191	194	191	193	13,000	193
2010-07-26	193	194	192	192	43,000	192
2010-07-23	195	195	192	192	44,000	192
2010-07-22	193	193	191	192	31,000	192
2010-07-21	192	195	192	193	56,000	193
2010-07-20	192	193	191	192	50,000	192
2010-07-16	195	197	194	195	87,000	195
2010-07-15	197	198	195	195	78,000	195
2010-07-14	191	197	191	197	146,000	197
2010-07-13	192	193	190	190	52,000	190
2010-07-12	191	191	191	191	12,000	191
2010-07-09	192	192	190	192	37,000	192
2010-07-08	193	193	190	192	54,000	192
2010-07-07	192	192	189	189	27,000	189
2010-07-06	189	192	188	192	40,000	192
2010-07-05	189	191	188	191	36,000	191
2010-07-02	191	191	189	190	32,000	190
2010-07-01	192	194	188	191	78,000	191
2010-06-30	196	196	195	195	47,000	195
2010-06-29	203	208	196	199	99,000	199
2010-06-28	198	200	197	198	25,000	198
2010-06-25	197	198	195	198	46,000	198
2010-06-24	201	201	190	198	78,000	198
2010-06-23	202	204	201	202	30,000	202
2010-06-22	207	207	205	205	20,000	205
2010-06-21	205	207	205	207	23,000	207
2010-06-18	207	209	204	204	68,000	204
2010-06-17	205	205	203	204	38,000	204
2010-06-16	204	205	202	204	49,000	204
2010-06-15	204	204	200	202	45,000	202
2010-06-14	200	202	200	202	71,000	202
2010-06-11	201	202	201	201	72,000	201
2010-06-10	201	202	200	200	29,000	200
2010-06-09	202	204	202	203	23,000	203
2010-06-08	199	204	199	203	23,000	203
2010-06-07	202	202	199	199	52,000	199
2010-06-04	205	205	203	204	56,000	204
2010-06-03	201	203	199	202	54,000	202
2010-06-02	198	201	198	199	40,000	199
2010-06-01	200	202	200	201	27,000	201
2010-05-31	200	201	199	200	40,000	200
2010-05-28	200	202	199	199	61,000	199
2010-05-27	198	199	198	198	27,000	198
2010-05-26	198	199	196	198	62,000	198
2010-05-25	204	204	197	197	115,000	197
2010-05-24	202	202	200	202	60,000	202
2010-05-21	200	205	199	201	58,000	201
2010-05-20	206	209	205	207	47,000	207
2010-05-19	208	209	206	208	62,000	208
2010-05-18	215	215	209	209	52,000	209
2010-05-17	215	216	212	213	115,000	213
2010-05-14	219	220	218	219	63,000	219
2010-05-13	216	221	216	220	76,000	220
2010-05-12	216	218	214	215	73,000	215
2010-05-11	220	222	216	217	95,000	217
2010-05-10	213	217	213	217	42,000	217
2010-05-07	213	215	213	215	95,000	215
2010-05-06	223	225	221	222	88,000	222
2010-04-30	230	231	226	228	99,000	228
2010-04-28	226	230	226	228	104,000	228
2010-04-27	230	235	229	234	122,000	234
2010-04-26	231	232	230	231	74,000	231
2010-04-23	228	229	225	228	115,000	228
2010-04-22	230	231	228	229	55,000	229
2010-04-21	226	231	226	231	56,000	231
2010-04-20	227	229	225	225	60,000	225
2010-04-19	224	228	224	227	62,000	227
2010-04-16	234	236	231	231	106,000	231
2010-04-15	235	236	232	235	70,000	235
2010-04-14	230	235	230	233	92,000	233
2010-04-13	232	233	229	229	65,000	229
2010-04-12	234	237	234	234	88,000	234
2010-04-09	235	235	233	234	71,000	234
2010-04-08	235	237	233	235	103,000	235
2010-04-07	234	235	234	235	62,000	235
2010-04-06	237	237	234	234	62,000	234
2010-04-05	235	239	234	237	127,000	237
2010-04-02	235	238	233	236	181,000	236
2010-04-01	233	234	231	234	82,000	234
2010-03-31	235	235	231	233	147,000	233
2010-03-30	228	235	227	235	202,000	235
2010-03-29	226	228	225	228	74,000	228
2010-03-26	227	228	226	228	149,000	228
2010-03-25	229	229	226	227	127,000	227
2010-03-24	226	232	226	228	142,000	228
2010-03-23	227	228	226	226	87,000	226
2010-03-19	226	228	225	227	107,000	227
2010-03-18	229	230	226	226	145,000	226
2010-03-17	227	230	226	230	148,000	230
2010-03-16	224	228	224	225	167,000	225
2010-03-15	224	227	224	226	228,000	226
2010-03-12	223	223	221	223	156,000	223
2010-03-11	220	223	220	223	75,000	223
2010-03-10	223	223	220	220	29,000	220
2010-03-09	221	223	220	223	51,000	223
2010-03-08	222	222	220	221	58,000	221
2010-03-05	222	224	221	221	81,000	221
2010-03-04	222	223	221	222	25,000	222
2010-03-03	223	224	219	219	20,000	219
2010-03-02	219	222	219	222	22,000	222
2010-03-01	214	221	214	219	23,000	219
2010-02-26	218	218	216	216	11,000	216
2010-02-25	219	220	217	218	41,000	218
2010-02-24	217	217	215	216	73,000	216
2010-02-23	221	222	217	218	89,000	218
2010-02-22	216	220	216	217	38,000	217
2010-02-19	218	218	214	214	41,000	214
2010-02-18	212	217	212	215	48,000	215
2010-02-17	214	214	211	212	51,000	212
2010-02-16	209	214	209	210	71,000	210
2010-02-15	214	215	212	212	35,000	212
2010-02-12	215	215	212	212	53,000	212
2010-02-10	216	216	215	215	23,000	215
2010-02-09	214	216	213	215	38,000	215
2010-02-08	216	218	214	214	73,000	214
2010-02-05	220	220	216	216	45,000	216
2010-02-04	219	221	219	221	30,000	221
2010-02-03	216	222	216	219	41,000	219
2010-02-02	217	220	214	215	26,000	215
2010-02-01	215	219	212	217	46,000	217
2010-01-29	217	220	217	217	20,000	217
2010-01-28	216	222	216	221	23,000	221
2010-01-27	219	221	217	217	28,000	217
2010-01-26	224	229	222	222	40,000	222
2010-01-25	224	227	224	226	24,000	226
2010-01-22	227	230	226	230	63,000	230
2010-01-21	226	233	226	232	45,000	232
2010-01-20	233	235	228	229	77,000	229
2010-01-19	237	237	233	235	78,000	235
2010-01-18	237	237	233	237	29,000	237
2010-01-15	237	238	236	237	47,000	237
2010-01-14	236	237	234	236	13,000	236
2010-01-13	237	237	233	236	53,000	236
2010-01-12	234	237	234	237	41,000	237
2010-01-08	233	237	232	234	41,000	234
2010-01-07	225	231	225	231	58,000	231
2010-01-06	226	228	223	226	39,000	226
2010-01-05	228	229	226	226	51,000	226
2010-01-04	228	229	225	227	48,000	227

分割・併合履歴： [1988-09-27]1株→1.08株