5809 タツタ電線(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	326	327	320	327	100,000	327
2011-12-29	324	326	322	325	52,000	325
2011-12-28	330	330	324	330	67,000	330
2011-12-27	328	331	326	327	86,000	327
2011-12-26	336	336	328	333	60,000	333
2011-12-22	333	335	329	335	76,000	335
2011-12-21	332	335	327	330	133,000	330
2011-12-20	320	327	320	326	70,000	326
2011-12-19	330	330	319	322	104,000	322
2011-12-16	311	333	311	330	343,000	330
2011-12-15	327	327	311	312	168,000	312
2011-12-14	334	334	324	328	132,000	328
2011-12-13	335	339	335	335	92,000	335
2011-12-12	337	348	333	347	222,000	347
2011-12-09	324	333	322	333	155,000	333
2011-12-08	326	334	322	327	162,000	327
2011-12-07	330	332	322	332	160,000	332
2011-12-06	343	347	329	329	166,000	329
2011-12-05	347	351	344	349	156,000	349
2011-12-02	349	349	330	346	126,000	346
2011-12-01	344	350	340	346	205,000	346
2011-11-30	328	338	320	338	666,000	338
2011-11-29	319	330	318	330	189,000	330
2011-11-28	315	318	311	315	313,000	315
2011-11-25	326	326	309	311	239,000	311
2011-11-24	329	329	325	326	159,000	326
2011-11-22	320	332	319	332	178,000	332
2011-11-21	333	334	325	331	159,000	331
2011-11-18	323	332	320	330	154,000	330
2011-11-17	305	327	304	326	355,000	326
2011-11-16	320	322	302	308	435,000	308
2011-11-15	336	337	321	322	235,000	322
2011-11-14	345	347	333	336	283,000	336
2011-11-11	350	355	343	346	204,000	346
2011-11-10	352	355	351	352	100,000	352
2011-11-09	359	365	355	365	111,000	365
2011-11-08	366	366	358	359	109,000	359
2011-11-07	363	372	361	369	335,000	369
2011-11-04	360	361	354	361	233,000	361
2011-11-02	353	359	350	355	263,000	355
2011-11-01	360	360	354	357	253,000	357
2011-10-31	355	365	355	359	227,000	359
2011-10-28	361	367	350	350	283,000	350
2011-10-27	352	363	352	356	331,000	356
2011-10-26	340	358	340	354	351,000	354
2011-10-25	354	355	343	344	506,000	344
2011-10-24	359	365	353	357	748,000	357
2011-10-21	368	373	360	361	1,222,000	361
2011-10-20	395	398	388	392	224,000	392
2011-10-19	397	400	390	393	182,000	393
2011-10-18	393	401	391	397	185,000	397
2011-10-17	406	406	393	397	215,000	397
2011-10-14	409	413	396	398	243,000	398
2011-10-13	410	417	406	412	300,000	412
2011-10-12	398	410	393	409	386,000	409
2011-10-11	407	410	395	397	365,000	397
2011-10-07	391	399	387	398	487,000	398
2011-10-06	373	384	371	380	484,000	380
2011-10-05	379	381	360	362	355,000	362
2011-10-04	371	380	366	379	227,000	379
2011-10-03	399	404	374	378	474,000	378
2011-09-30	382	398	382	397	538,000	397
2011-09-29	380	390	378	387	379,000	387
2011-09-28	375	391	374	387	383,000	387
2011-09-27	370	382	363	375	335,000	375
2011-09-26	366	367	359	362	269,000	362
2011-09-22	368	374	360	370	295,000	370
2011-09-21	375	380	371	373	344,000	373
2011-09-20	377	383	370	372	439,000	372
2011-09-16	360	387	360	386	828,000	386
2011-09-15	343	359	343	355	572,000	355
2011-09-14	337	343	330	335	319,000	335
2011-09-13	333	333	324	329	208,000	329
2011-09-12	335	336	331	332	162,000	332
2011-09-09	340	349	338	339	291,000	339
2011-09-08	341	343	335	341	200,000	341
2011-09-07	336	337	330	335	181,000	335
2011-09-06	338	343	325	329	319,000	329
2011-09-05	351	351	344	344	253,000	344
2011-09-02	356	363	352	356	136,000	356
2011-09-01	366	368	356	356	463,000	356
2011-08-31	364	374	356	372	610,000	372
2011-08-30	341	354	336	354	427,000	354
2011-08-29	320	347	318	333	320,000	333
2011-08-26	326	332	323	325	332,000	325
2011-08-25	326	340	326	331	256,000	331
2011-08-24	333	334	320	321	441,000	321
2011-08-23	334	336	324	329	468,000	329
2011-08-22	340	346	333	334	309,000	334
2011-08-19	348	351	342	344	398,000	344
2011-08-18	371	373	354	355	239,000	355
2011-08-17	371	374	366	371	254,000	371
2011-08-16	376	376	369	370	165,000	370
2011-08-15	372	375	367	372	216,000	372
2011-08-12	371	372	361	363	225,000	363
2011-08-11	363	373	357	372	376,000	372
2011-08-10	374	384	373	375	498,000	375
2011-08-09	350	362	324	360	751,000	360
2011-08-08	357	368	357	359	630,000	359
2011-08-05	350	364	350	361	462,000	361
2011-08-04	382	385	364	367	707,000	367
2011-08-03	400	400	375	376	930,000	376
2011-08-02	420	424	408	408	501,000	408
2011-08-01	436	436	412	423	1,110,000	423
2011-07-29	443	445	434	444	948,000	444
2011-07-28	436	442	433	439	798,000	439
2011-07-27	417	438	417	438	1,100,000	438
2011-07-26	415	419	415	417	250,000	417
2011-07-25	416	418	415	416	195,000	416
2011-07-22	415	417	413	415	188,000	415
2011-07-21	420	420	410	414	153,000	414
2011-07-20	420	427	419	420	257,000	420
2011-07-19	415	419	414	417	202,000	417
2011-07-15	411	419	411	419	233,000	419
2011-07-14	420	424	413	415	196,000	415
2011-07-13	416	425	416	422	385,000	422
2011-07-12	412	418	412	416	403,000	416
2011-07-11	413	415	410	412	247,000	412
2011-07-08	419	421	412	412	355,000	412
2011-07-07	414	422	414	418	271,000	418
2011-07-06	415	418	412	414	402,000	414
2011-07-05	433	433	416	417	548,000	417
2011-07-04	438	439	431	433	535,000	433
2011-07-01	421	438	421	436	1,035,000	436
2011-06-30	411	415	408	415	332,000	415
2011-06-29	417	417	407	411	431,000	411
2011-06-28	424	425	409	411	410,000	411
2011-06-27	415	422	415	416	243,000	416
2011-06-24	420	426	417	422	306,000	422
2011-06-23	419	426	414	422	531,000	422
2011-06-22	428	431	423	427	515,000	427
2011-06-21	422	426	419	424	431,000	424
2011-06-20	428	433	413	415	813,000	415
2011-06-17	442	445	431	431	665,000	431
2011-06-16	442	449	437	443	468,000	443
2011-06-15	445	451	440	445	617,000	445
2011-06-14	439	445	432	440	837,000	440
2011-06-13	441	447	437	443	440,000	443
2011-06-10	445	454	444	448	575,000	448
2011-06-09	445	452	435	450	551,000	450
2011-06-08	454	457	435	441	924,000	441
2011-06-07	430	453	424	450	1,222,000	450
2011-06-06	447	449	427	432	942,000	432
2011-06-03	454	465	445	455	1,421,000	455
2011-06-02	439	460	438	457	1,865,000	457
2011-06-01	443	447	436	447	1,315,000	447
2011-05-31	427	443	426	436	1,458,000	436
2011-05-30	426	430	417	426	737,000	426
2011-05-27	418	431	417	426	2,108,000	426
2011-05-26	400	420	398	418	1,509,000	418
2011-05-25	411	412	390	401	1,446,000	401
2011-05-24	389	415	387	412	2,614,000	412
2011-05-23	382	395	369	395	895,000	395
2011-05-20	380	390	376	387	689,000	387
2011-05-19	383	385	375	378	401,000	378
2011-05-18	366	384	366	380	567,000	380
2011-05-17	360	366	357	363	352,000	363
2011-05-16	367	372	366	366	318,000	366
2011-05-13	367	377	366	377	621,000	377
2011-05-12	365	378	359	368	701,000	368
2011-05-11	385	386	369	369	2,092,000	369
2011-05-10	392	396	388	396	1,184,000	396
2011-05-09	390	397	388	396	498,000	396
2011-05-06	384	392	382	390	336,000	390
2011-05-02	385	397	385	392	807,000	392
2011-04-28	386	389	383	385	505,000	385
2011-04-27	389	391	382	388	864,000	388
2011-04-26	379	391	378	387	944,000	387
2011-04-25	386	387	378	380	899,000	380
2011-04-22	374	390	369	385	4,105,000	385
2011-04-21	365	379	358	359	664,000	359
2011-04-20	338	363	336	357	500,000	357
2011-04-19	339	342	335	337	211,000	337
2011-04-18	345	348	337	342	191,000	342
2011-04-15	331	345	329	342	402,000	342
2011-04-14	314	335	314	327	254,000	327
2011-04-13	313	324	313	322	185,000	322
2011-04-12	320	327	317	317	147,000	317
2011-04-11	326	328	322	324	198,000	324
2011-04-08	319	331	316	327	411,000	327
2011-04-07	337	338	324	324	341,000	324
2011-04-06	341	344	337	339	203,000	339
2011-04-05	352	353	340	344	411,000	344
2011-04-04	351	364	350	352	517,000	352
2011-04-01	352	359	348	351	434,000	351
2011-03-31	365	365	356	358	517,000	358
2011-03-30	331	371	331	367	2,051,000	367
2011-03-29	330	339	328	334	295,000	334
2011-03-28	340	341	330	334	241,000	334
2011-03-25	342	349	339	340	383,000	340
2011-03-24	345	352	340	340	249,000	340
2011-03-23	348	355	340	348	386,000	348
2011-03-22	360	360	346	347	450,000	347
2011-03-18	340	355	333	340	662,000	340
2011-03-17	285	327	285	324	793,000	324
2011-03-16	260	314	260	306	790,000	306
2011-03-15	293	297	240	255	1,021,000	255
2011-03-14	311	334	305	320	937,000	320
2011-03-11	356	365	354	359	814,000	359
2011-03-10	380	382	363	367	808,000	367
2011-03-09	388	388	381	382	269,000	382
2011-03-08	383	386	382	382	305,000	382
2011-03-07	389	390	382	386	438,000	386
2011-03-04	395	400	386	389	1,603,000	389
2011-03-03	383	396	383	392	1,124,000	392
2011-03-02	378	395	374	385	1,397,000	385
2011-03-01	374	389	373	387	1,255,000	387
2011-02-28	359	371	357	369	687,000	369
2011-02-25	351	358	350	357	470,000	357
2011-02-24	353	358	351	352	845,000	352
2011-02-23	361	369	360	361	1,327,000	361
2011-02-22	385	385	369	373	1,152,000	373
2011-02-21	392	398	381	389	1,703,000	389
2011-02-18	374	388	370	386	2,214,000	386
2011-02-17	376	381	370	371	1,464,000	371
2011-02-16	360	383	359	374	2,334,000	374
2011-02-15	348	366	343	364	1,557,000	364
2011-02-14	336	353	334	349	2,099,000	349
2011-02-10	310	336	308	325	1,741,000	325
2011-02-09	298	317	295	314	1,549,000	314
2011-02-08	296	297	293	294	321,000	294
2011-02-07	293	296	292	294	308,000	294
2011-02-04	292	295	287	294	922,000	294
2011-02-03	284	289	277	289	795,000	289
2011-02-02	277	280	275	280	263,000	280
2011-02-01	270	276	270	274	178,000	274
2011-01-31	267	268	265	268	118,000	268
2011-01-28	271	273	270	270	128,000	270
2011-01-27	275	276	270	270	106,000	270
2011-01-26	277	278	273	274	122,000	274
2011-01-25	276	278	274	276	146,000	276
2011-01-24	268	274	263	272	183,000	272
2011-01-21	278	282	268	268	453,000	268
2011-01-20	272	287	270	277	1,377,000	277
2011-01-19	266	274	265	273	328,000	273
2011-01-18	264	265	262	264	155,000	264
2011-01-17	270	270	260	264	360,000	264
2011-01-14	265	274	265	269	177,000	269
2011-01-13	272	274	265	268	301,000	268
2011-01-12	279	280	270	270	610,000	270
2011-01-11	274	277	271	275	412,000	275
2011-01-07	277	278	266	270	652,000	270
2011-01-06	254	279	253	270	985,000	270
2011-01-05	246	249	242	249	330,000	249
2011-01-04	249	253	248	248	450,000	248

分割・併合履歴： [1988-09-27]1株→1.08株