5809 タツタ電線(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	750	751	736	750	1,047,000	750
2012-12-27	785	790	751	751	1,406,000	751
2012-12-26	753	784	736	783	1,583,000	783
2012-12-25	770	773	754	756	769,000	756
2012-12-21	792	793	753	764	1,623,000	764
2012-12-20	813	814	790	792	1,003,000	792
2012-12-19	833	833	813	814	924,000	814
2012-12-18	834	842	817	818	1,073,000	818
2012-12-17	834	834	813	814	720,000	814
2012-12-14	830	833	812	830	644,000	830
2012-12-13	823	834	823	830	562,000	830
2012-12-12	825	828	818	819	436,000	819
2012-12-11	820	822	811	815	416,000	815
2012-12-10	820	829	813	824	798,000	824
2012-12-07	820	822	806	806	508,000	806
2012-12-06	838	838	819	824	664,000	824
2012-12-05	831	839	821	830	999,000	830
2012-12-04	809	829	803	825	1,005,000	825
2012-12-03	796	821	796	812	1,267,000	812
2012-11-30	795	803	776	795	1,277,000	795
2012-11-29	767	798	751	791	1,837,000	791
2012-11-28	743	746	731	731	480,000	731
2012-11-27	733	756	727	754	731,000	754
2012-11-26	757	770	741	742	1,063,000	742
2012-11-22	771	774	755	763	675,000	763
2012-11-21	788	795	764	771	1,275,000	771
2012-11-20	755	780	747	778	1,185,000	778
2012-11-19	738	753	714	739	1,380,000	739
2012-11-16	780	780	734	737	1,618,000	737
2012-11-15	763	788	763	771	960,000	771
2012-11-14	765	769	745	766	1,214,000	766
2012-11-13	799	802	770	773	863,000	773
2012-11-12	808	815	797	799	471,000	799
2012-11-09	816	817	806	809	352,000	809
2012-11-08	818	831	814	821	720,000	821
2012-11-07	839	840	817	825	768,000	825
2012-11-06	844	846	821	834	862,000	834
2012-11-05	821	850	821	840	1,150,000	840
2012-11-02	808	818	802	816	835,000	816
2012-11-01	792	806	761	796	1,106,000	796
2012-10-31	811	811	791	794	653,000	794
2012-10-30	832	838	801	804	1,199,000	804
2012-10-29	830	845	821	830	1,697,000	830
2012-10-26	775	828	775	809	2,648,000	809
2012-10-25	769	784	757	770	1,753,000	770
2012-10-24	730	749	730	740	394,000	740
2012-10-23	747	748	732	736	397,000	736
2012-10-22	738	746	733	741	376,000	741
2012-10-19	740	754	738	744	808,000	744
2012-10-18	723	740	720	739	752,000	739
2012-10-17	723	724	711	718	529,000	718
2012-10-16	698	725	694	721	787,000	721
2012-10-15	690	701	684	685	635,000	685
2012-10-12	721	727	695	700	698,000	700
2012-10-11	718	723	708	717	529,000	717
2012-10-10	715	720	706	719	501,000	719
2012-10-09	723	728	716	725	634,000	725
2012-10-05	692	734	689	731	1,575,000	731
2012-10-04	667	683	667	680	348,000	680
2012-10-03	673	685	666	676	372,000	676
2012-10-02	690	690	672	673	531,000	673
2012-10-01	705	708	678	689	628,000	689
2012-09-28	680	700	678	699	1,211,000	699
2012-09-27	681	683	663	672	462,000	672
2012-09-26	677	687	675	680	399,000	680
2012-09-25	669	688	662	687	475,000	687
2012-09-24	670	672	660	665	603,000	665
2012-09-21	679	688	668	670	743,000	670
2012-09-20	676	685	661	663	542,000	663
2012-09-19	658	684	647	675	832,000	675
2012-09-18	689	689	662	663	824,000	663
2012-09-14	680	692	675	688	1,008,000	688
2012-09-13	645	669	645	662	1,256,000	662
2012-09-12	623	649	621	644	1,173,000	644
2012-09-11	617	625	607	620	734,000	620
2012-09-10	603	618	598	616	463,000	616
2012-09-07	600	611	587	603	595,000	603
2012-09-06	578	598	575	598	424,000	598
2012-09-05	567	593	565	584	498,000	584
2012-09-04	582	582	569	571	353,000	571
2012-09-03	591	595	582	583	373,000	583
2012-08-31	591	598	581	597	364,000	597
2012-08-30	598	600	591	594	229,000	594
2012-08-29	589	602	588	593	514,000	593
2012-08-28	593	595	581	583	386,000	583
2012-08-27	583	596	577	592	452,000	592
2012-08-24	581	581	566	572	588,000	572
2012-08-23	591	595	586	589	391,000	589
2012-08-22	602	603	578	597	854,000	597
2012-08-21	588	603	587	601	610,000	601
2012-08-20	593	594	586	588	316,000	588
2012-08-17	594	598	587	593	347,000	593
2012-08-16	580	597	579	590	583,000	590
2012-08-15	583	584	571	580	188,000	580
2012-08-14	570	585	570	584	304,000	584
2012-08-13	573	577	568	573	180,000	573
2012-08-10	563	579	560	577	416,000	577
2012-08-09	572	577	557	563	609,000	563
2012-08-08	572	581	567	577	776,000	577
2012-08-07	555	573	555	572	648,000	572
2012-08-06	548	558	544	554	823,000	554
2012-08-03	532	544	532	541	650,000	541
2012-08-02	541	543	531	536	560,000	536
2012-08-01	518	541	512	539	1,111,000	539
2012-07-31	502	512	492	510	496,000	510
2012-07-30	502	506	497	504	288,000	504
2012-07-27	493	500	485	500	282,000	500
2012-07-26	475	486	473	485	279,000	485
2012-07-25	481	484	471	473	376,000	473
2012-07-24	495	498	480	493	636,000	493
2012-07-23	511	511	498	498	158,000	498
2012-07-20	521	525	511	513	311,000	513
2012-07-19	503	520	503	520	449,000	520
2012-07-18	505	506	494	497	261,000	497
2012-07-17	511	511	500	500	182,000	500
2012-07-13	495	522	495	515	321,000	515
2012-07-12	508	509	497	497	271,000	497
2012-07-11	500	513	498	508	276,000	508
2012-07-10	515	516	497	506	409,000	506
2012-07-09	528	528	517	518	236,000	518
2012-07-06	523	534	523	531	513,000	531
2012-07-05	530	538	522	523	561,000	523
2012-07-04	520	531	520	528	707,000	528
2012-07-03	503	525	503	520	955,000	520
2012-07-02	508	509	493	496	682,000	496
2012-06-29	512	512	502	507	410,000	507
2012-06-28	512	521	506	513	394,000	513
2012-06-27	508	511	500	511	186,000	511
2012-06-26	508	515	498	502	303,000	502
2012-06-25	523	527	506	507	575,000	507
2012-06-22	504	519	500	516	862,000	516
2012-06-21	505	510	500	508	613,000	508
2012-06-20	500	508	496	505	883,000	505
2012-06-19	480	503	477	493	1,018,000	493
2012-06-18	493	494	472	480	594,000	480
2012-06-15	495	495	484	485	551,000	485
2012-06-14	490	495	485	494	653,000	494
2012-06-13	492	497	486	494	740,000	494
2012-06-12	468	495	467	495	808,000	495
2012-06-11	465	484	465	480	655,000	480
2012-06-08	455	470	455	465	1,479,000	465
2012-06-07	438	444	434	444	321,000	444
2012-06-06	408	431	407	430	283,000	430
2012-06-05	388	418	387	416	657,000	416
2012-06-04	402	402	386	388	636,000	388
2012-06-01	422	423	414	414	287,000	414
2012-05-31	420	430	416	427	239,000	427
2012-05-30	428	430	421	424	176,000	424
2012-05-29	429	434	421	428	302,000	428
2012-05-28	435	435	425	430	470,000	430
2012-05-25	433	436	423	427	235,000	427
2012-05-24	421	433	421	430	338,000	430
2012-05-23	431	431	418	421	358,000	421
2012-05-22	435	440	432	434	357,000	434
2012-05-21	427	437	419	421	316,000	421
2012-05-18	429	437	421	435	587,000	435
2012-05-17	416	445	416	440	536,000	440
2012-05-16	421	434	419	420	257,000	420
2012-05-15	429	434	416	433	670,000	433
2012-05-14	409	448	401	435	1,661,000	435
2012-05-11	450	454	436	436	357,000	436
2012-05-10	433	458	431	457	427,000	457
2012-05-09	440	440	428	433	272,000	433
2012-05-08	447	452	440	443	426,000	443
2012-05-07	458	458	441	442	388,000	442
2012-05-02	465	468	456	467	463,000	467
2012-05-01	478	488	465	466	425,000	466
2012-04-27	489	493	477	485	408,000	485
2012-04-26	495	499	483	485	865,000	485
2012-04-25	469	495	469	495	1,183,000	495
2012-04-24	447	477	439	462	1,742,000	462
2012-04-23	445	449	440	447	267,000	447
2012-04-20	448	452	441	445	338,000	445
2012-04-19	455	463	445	451	381,000	451
2012-04-18	449	455	447	455	313,000	455
2012-04-17	442	451	432	447	580,000	447
2012-04-16	449	454	447	448	227,000	448
2012-04-13	455	463	452	455	319,000	455
2012-04-12	448	460	445	455	585,000	455
2012-04-11	441	443	437	438	337,000	438
2012-04-10	459	468	445	447	359,000	447
2012-04-09	453	465	450	465	236,000	465
2012-04-06	471	471	450	457	492,000	457
2012-04-05	476	479	468	476	254,000	476
2012-04-04	496	496	481	482	189,000	482
2012-04-03	499	502	491	495	396,000	495
2012-04-02	501	507	494	502	894,000	502
2012-03-30	474	497	474	497	562,000	497
2012-03-29	480	481	472	477	277,000	477
2012-03-28	486	493	483	488	225,000	488
2012-03-27	486	486	477	482	300,000	482
2012-03-26	478	485	478	480	178,000	480
2012-03-23	478	482	476	478	206,000	478
2012-03-22	488	491	477	483	372,000	483
2012-03-21	499	500	491	492	428,000	492
2012-03-19	488	504	485	500	786,000	500
2012-03-16	475	488	473	487	327,000	487
2012-03-15	495	496	475	475	581,000	475
2012-03-14	486	493	481	483	563,000	483
2012-03-13	479	485	473	476	406,000	476
2012-03-12	489	491	478	482	517,000	482
2012-03-09	493	494	486	491	738,000	491
2012-03-08	473	488	467	486	1,223,000	486
2012-03-07	451	475	445	474	1,048,000	474
2012-03-06	462	464	453	457	447,000	457
2012-03-05	458	471	454	467	848,000	467
2012-03-02	444	454	439	453	475,000	453
2012-03-01	450	459	431	439	1,156,000	439
2012-02-29	429	455	426	452	936,000	452
2012-02-28	423	434	422	430	373,000	430
2012-02-27	415	431	415	428	543,000	428
2012-02-24	410	412	406	412	216,000	412
2012-02-23	407	410	404	408	244,000	408
2012-02-22	413	413	406	407	269,000	407
2012-02-21	415	416	410	412	218,000	412
2012-02-20	418	420	412	415	292,000	415
2012-02-17	407	419	407	417	404,000	417
2012-02-16	407	412	401	403	175,000	403
2012-02-15	409	418	407	414	317,000	414
2012-02-14	414	414	407	408	109,000	408
2012-02-13	416	417	412	414	185,000	414
2012-02-10	413	418	411	414	307,000	414
2012-02-09	410	414	408	412	203,000	412
2012-02-08	402	416	401	405	460,000	405
2012-02-07	400	406	397	401	437,000	401
2012-02-06	396	404	393	400	743,000	400
2012-02-03	381	394	375	388	1,553,000	388
2012-02-02	367	367	360	362	200,000	362
2012-02-01	358	370	358	367	201,000	367
2012-01-31	350	360	350	358	117,000	358
2012-01-30	356	357	352	355	62,000	355
2012-01-27	360	361	354	359	107,000	359
2012-01-26	372	372	360	362	115,000	362
2012-01-25	364	372	363	370	291,000	370
2012-01-24	365	365	356	359	106,000	359
2012-01-23	360	370	359	365	237,000	365
2012-01-20	370	371	348	354	314,000	354
2012-01-19	358	369	358	368	169,000	368
2012-01-18	360	378	353	354	538,000	354
2012-01-17	355	363	354	358	281,000	358
2012-01-16	355	357	350	354	182,000	354
2012-01-13	355	357	345	351	197,000	351
2012-01-12	353	359	351	354	117,000	354
2012-01-11	349	358	348	351	124,000	351
2012-01-10	350	350	342	348	139,000	348
2012-01-06	342	347	341	346	198,000	346
2012-01-05	326	352	324	348	418,000	348
2012-01-04	331	332	324	324	81,000	324

分割・併合履歴： [1988-09-27]1株→1.08株