5809 タツタ電線(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 504 | 509 | 502 | 509 | 306,900 | 509 |
2014-12-29 | 503 | 508 | 500 | 506 | 397,100 | 506 |
2014-12-26 | 486 | 503 | 486 | 502 | 580,900 | 502 |
2014-12-25 | 492 | 494 | 486 | 487 | 314,300 | 487 |
2014-12-24 | 495 | 496 | 492 | 494 | 334,200 | 494 |
2014-12-22 | 495 | 497 | 491 | 495 | 231,000 | 495 |
2014-12-19 | 495 | 496 | 492 | 495 | 286,200 | 495 |
2014-12-18 | 492 | 496 | 488 | 491 | 243,000 | 491 |
2014-12-17 | 475 | 495 | 472 | 488 | 377,000 | 488 |
2014-12-16 | 488 | 489 | 477 | 477 | 588,400 | 477 |
2014-12-15 | 495 | 495 | 490 | 490 | 286,600 | 490 |
2014-12-12 | 497 | 499 | 493 | 493 | 394,000 | 493 |
2014-12-11 | 492 | 497 | 490 | 494 | 310,500 | 494 |
2014-12-10 | 493 | 501 | 490 | 494 | 492,300 | 494 |
2014-12-09 | 498 | 500 | 494 | 496 | 508,800 | 496 |
2014-12-08 | 502 | 506 | 499 | 502 | 352,900 | 502 |
2014-12-05 | 498 | 501 | 496 | 500 | 484,100 | 500 |
2014-12-04 | 502 | 504 | 500 | 502 | 322,500 | 502 |
2014-12-03 | 502 | 502 | 496 | 501 | 626,500 | 501 |
2014-12-02 | 500 | 503 | 495 | 499 | 1,047,300 | 499 |
2014-12-01 | 501 | 505 | 499 | 503 | 520,000 | 503 |
2014-11-28 | 502 | 505 | 500 | 500 | 600,700 | 500 |
2014-11-27 | 508 | 511 | 503 | 505 | 503,700 | 505 |
2014-11-26 | 515 | 517 | 506 | 508 | 761,900 | 508 |
2014-11-25 | 523 | 523 | 517 | 518 | 485,500 | 518 |
2014-11-21 | 519 | 528 | 515 | 517 | 811,300 | 517 |
2014-11-20 | 501 | 526 | 501 | 521 | 1,942,300 | 521 |
2014-11-19 | 496 | 514 | 493 | 497 | 2,009,500 | 497 |
2014-11-18 | 490 | 500 | 490 | 490 | 1,066,400 | 490 |
2014-11-17 | 501 | 502 | 485 | 490 | 1,635,500 | 490 |
2014-11-14 | 530 | 532 | 493 | 498 | 3,359,000 | 498 |
2014-11-13 | 532 | 541 | 532 | 533 | 282,300 | 533 |
2014-11-12 | 553 | 553 | 535 | 536 | 499,900 | 536 |
2014-11-11 | 544 | 551 | 543 | 547 | 294,200 | 547 |
2014-11-10 | 544 | 549 | 541 | 544 | 315,500 | 544 |
2014-11-07 | 545 | 545 | 538 | 543 | 251,500 | 543 |
2014-11-06 | 544 | 546 | 535 | 539 | 548,600 | 539 |
2014-11-05 | 539 | 545 | 527 | 543 | 711,400 | 543 |
2014-11-04 | 578 | 578 | 538 | 539 | 1,770,100 | 539 |
2014-10-31 | 545 | 564 | 540 | 560 | 739,700 | 560 |
2014-10-30 | 580 | 580 | 544 | 549 | 1,311,500 | 549 |
2014-10-29 | 578 | 582 | 565 | 570 | 780,800 | 570 |
2014-10-28 | 581 | 582 | 572 | 578 | 336,500 | 578 |
2014-10-27 | 592 | 593 | 584 | 585 | 252,100 | 585 |
2014-10-24 | 595 | 597 | 570 | 582 | 531,500 | 582 |
2014-10-23 | 581 | 596 | 577 | 585 | 278,900 | 585 |
2014-10-22 | 570 | 602 | 570 | 588 | 770,500 | 588 |
2014-10-21 | 564 | 570 | 550 | 555 | 336,500 | 555 |
2014-10-20 | 566 | 577 | 558 | 565 | 728,400 | 565 |
2014-10-17 | 551 | 569 | 542 | 548 | 705,000 | 548 |
2014-10-16 | 545 | 548 | 536 | 544 | 471,800 | 544 |
2014-10-15 | 547 | 564 | 539 | 560 | 493,800 | 560 |
2014-10-14 | 538 | 545 | 531 | 538 | 664,900 | 538 |
2014-10-10 | 566 | 571 | 544 | 553 | 808,300 | 553 |
2014-10-09 | 588 | 597 | 583 | 586 | 434,800 | 586 |
2014-10-08 | 580 | 599 | 579 | 590 | 606,400 | 590 |
2014-10-07 | 594 | 603 | 588 | 590 | 350,900 | 590 |
2014-10-06 | 600 | 608 | 592 | 595 | 1,000,900 | 595 |
2014-10-03 | 583 | 597 | 576 | 595 | 643,100 | 595 |
2014-10-02 | 583 | 592 | 576 | 587 | 1,069,700 | 587 |
2014-10-01 | 587 | 596 | 574 | 592 | 1,426,700 | 592 |
2014-09-30 | 572 | 586 | 566 | 584 | 1,364,900 | 584 |
2014-09-29 | 567 | 572 | 555 | 568 | 373,000 | 568 |
2014-09-26 | 564 | 573 | 562 | 566 | 168,700 | 566 |
2014-09-25 | 572 | 575 | 569 | 572 | 214,200 | 572 |
2014-09-24 | 564 | 570 | 560 | 565 | 225,500 | 565 |
2014-09-22 | 567 | 572 | 559 | 565 | 351,900 | 565 |
2014-09-19 | 566 | 572 | 558 | 569 | 546,900 | 569 |
2014-09-18 | 560 | 574 | 553 | 571 | 644,300 | 571 |
2014-09-17 | 570 | 577 | 565 | 565 | 235,500 | 565 |
2014-09-16 | 571 | 585 | 568 | 573 | 411,900 | 573 |
2014-09-12 | 580 | 581 | 569 | 574 | 533,900 | 574 |
2014-09-11 | 585 | 590 | 573 | 583 | 640,100 | 583 |
2014-09-10 | 570 | 590 | 550 | 585 | 1,550,400 | 585 |
2014-09-09 | 546 | 585 | 546 | 580 | 2,677,900 | 580 |
2014-09-08 | 524 | 540 | 522 | 539 | 584,100 | 539 |
2014-09-05 | 524 | 526 | 513 | 517 | 830,500 | 517 |
2014-09-04 | 531 | 534 | 523 | 524 | 481,300 | 524 |
2014-09-03 | 540 | 544 | 527 | 535 | 625,900 | 535 |
2014-09-02 | 541 | 545 | 532 | 534 | 492,200 | 534 |
2014-09-01 | 548 | 549 | 541 | 543 | 242,100 | 543 |
2014-08-29 | 544 | 550 | 537 | 544 | 498,600 | 544 |
2014-08-28 | 547 | 548 | 536 | 543 | 513,500 | 543 |
2014-08-27 | 552 | 552 | 545 | 547 | 337,200 | 547 |
2014-08-26 | 547 | 554 | 547 | 549 | 253,100 | 549 |
2014-08-25 | 548 | 551 | 544 | 547 | 230,100 | 547 |
2014-08-22 | 547 | 553 | 545 | 550 | 387,100 | 550 |
2014-08-21 | 546 | 551 | 545 | 547 | 224,500 | 547 |
2014-08-20 | 543 | 548 | 541 | 542 | 155,900 | 542 |
2014-08-19 | 545 | 549 | 542 | 548 | 424,300 | 548 |
2014-08-18 | 531 | 539 | 527 | 539 | 220,900 | 539 |
2014-08-15 | 539 | 540 | 530 | 534 | 326,000 | 534 |
2014-08-14 | 540 | 549 | 536 | 539 | 835,800 | 539 |
2014-08-13 | 527 | 537 | 524 | 535 | 661,100 | 535 |
2014-08-12 | 520 | 527 | 518 | 522 | 431,600 | 522 |
2014-08-11 | 509 | 522 | 509 | 519 | 433,300 | 519 |
2014-08-08 | 512 | 513 | 499 | 506 | 709,400 | 506 |
2014-08-07 | 507 | 519 | 502 | 514 | 622,500 | 514 |
2014-08-06 | 511 | 513 | 506 | 510 | 557,300 | 510 |
2014-08-05 | 512 | 522 | 511 | 513 | 816,200 | 513 |
2014-08-04 | 528 | 528 | 512 | 515 | 1,537,900 | 515 |
2014-08-01 | 565 | 568 | 525 | 528 | 4,264,700 | 528 |
2014-07-31 | 610 | 612 | 600 | 602 | 650,400 | 602 |
2014-07-30 | 610 | 614 | 601 | 610 | 297,900 | 610 |
2014-07-29 | 605 | 618 | 597 | 610 | 514,600 | 610 |
2014-07-28 | 595 | 599 | 588 | 598 | 351,900 | 598 |
2014-07-25 | 598 | 599 | 589 | 595 | 185,900 | 595 |
2014-07-24 | 595 | 599 | 586 | 592 | 292,300 | 592 |
2014-07-23 | 601 | 609 | 594 | 596 | 330,200 | 596 |
2014-07-22 | 607 | 609 | 595 | 599 | 339,000 | 599 |
2014-07-18 | 599 | 602 | 589 | 595 | 322,700 | 595 |
2014-07-17 | 605 | 623 | 602 | 609 | 598,300 | 609 |
2014-07-16 | 614 | 623 | 601 | 602 | 378,600 | 602 |
2014-07-15 | 628 | 633 | 607 | 616 | 549,900 | 616 |
2014-07-14 | 610 | 627 | 590 | 625 | 1,013,700 | 625 |
2014-07-11 | 604 | 614 | 602 | 608 | 465,600 | 608 |
2014-07-10 | 613 | 628 | 611 | 614 | 1,255,400 | 614 |
2014-07-09 | 591 | 615 | 581 | 608 | 1,100,400 | 608 |
2014-07-08 | 580 | 635 | 567 | 601 | 3,938,000 | 601 |
2014-07-07 | 591 | 592 | 582 | 582 | 189,900 | 582 |
2014-07-04 | 587 | 594 | 585 | 592 | 280,900 | 592 |
2014-07-03 | 589 | 594 | 585 | 589 | 245,800 | 589 |
2014-07-02 | 579 | 591 | 573 | 586 | 639,700 | 586 |
2014-07-01 | 573 | 580 | 563 | 570 | 1,156,700 | 570 |
2014-06-30 | 596 | 600 | 569 | 583 | 954,100 | 583 |
2014-06-27 | 611 | 613 | 585 | 590 | 595,600 | 590 |
2014-06-26 | 608 | 615 | 602 | 611 | 434,100 | 611 |
2014-06-25 | 622 | 623 | 601 | 602 | 530,500 | 602 |
2014-06-24 | 619 | 635 | 613 | 628 | 906,600 | 628 |
2014-06-23 | 612 | 634 | 611 | 617 | 725,500 | 617 |
2014-06-20 | 610 | 644 | 605 | 614 | 2,002,100 | 614 |
2014-06-19 | 590 | 610 | 586 | 607 | 1,038,600 | 607 |
2014-06-18 | 569 | 588 | 566 | 585 | 528,500 | 585 |
2014-06-17 | 565 | 576 | 562 | 572 | 453,400 | 572 |
2014-06-16 | 576 | 577 | 566 | 571 | 314,200 | 571 |
2014-06-13 | 555 | 578 | 555 | 572 | 502,000 | 572 |
2014-06-12 | 552 | 562 | 550 | 560 | 498,200 | 560 |
2014-06-11 | 561 | 564 | 556 | 561 | 620,400 | 561 |
2014-06-10 | 575 | 576 | 562 | 568 | 508,700 | 568 |
2014-06-09 | 581 | 585 | 570 | 582 | 408,600 | 582 |
2014-06-06 | 565 | 575 | 559 | 575 | 496,800 | 575 |
2014-06-05 | 573 | 575 | 556 | 566 | 1,074,600 | 566 |
2014-06-04 | 588 | 615 | 572 | 575 | 1,295,800 | 575 |
2014-06-03 | 588 | 592 | 572 | 587 | 922,600 | 587 |
2014-06-02 | 574 | 588 | 574 | 584 | 547,600 | 584 |
2014-05-30 | 584 | 585 | 564 | 572 | 793,000 | 572 |
2014-05-29 | 590 | 592 | 576 | 584 | 954,100 | 584 |
2014-05-28 | 593 | 597 | 580 | 594 | 1,232,000 | 594 |
2014-05-27 | 594 | 599 | 582 | 599 | 1,639,900 | 599 |
2014-05-26 | 562 | 592 | 557 | 592 | 2,539,700 | 592 |
2014-05-23 | 519 | 606 | 505 | 559 | 6,075,100 | 559 |
2014-05-22 | 529 | 548 | 526 | 539 | 2,468,800 | 539 |
2014-05-21 | 467 | 535 | 467 | 519 | 3,237,400 | 519 |
2014-05-20 | 454 | 475 | 454 | 468 | 488,100 | 468 |
2014-05-19 | 465 | 467 | 443 | 446 | 603,600 | 446 |
2014-05-16 | 471 | 471 | 458 | 461 | 267,000 | 461 |
2014-05-15 | 480 | 481 | 471 | 473 | 370,200 | 473 |
2014-05-14 | 491 | 491 | 480 | 483 | 430,500 | 483 |
2014-05-13 | 470 | 490 | 470 | 487 | 678,400 | 487 |
2014-05-12 | 500 | 503 | 465 | 467 | 929,800 | 467 |
2014-05-09 | 502 | 513 | 501 | 510 | 150,100 | 510 |
2014-05-08 | 507 | 512 | 502 | 504 | 171,100 | 504 |
2014-05-07 | 514 | 517 | 506 | 506 | 252,700 | 506 |
2014-05-02 | 521 | 527 | 514 | 518 | 209,900 | 518 |
2014-05-01 | 517 | 530 | 516 | 526 | 442,300 | 526 |
2014-04-30 | 521 | 524 | 509 | 510 | 187,900 | 510 |
2014-04-28 | 515 | 520 | 509 | 520 | 166,700 | 520 |
2014-04-25 | 520 | 521 | 514 | 517 | 146,000 | 517 |
2014-04-24 | 507 | 519 | 506 | 517 | 138,200 | 517 |
2014-04-23 | 503 | 511 | 503 | 506 | 148,800 | 506 |
2014-04-22 | 513 | 513 | 502 | 502 | 149,100 | 502 |
2014-04-21 | 514 | 521 | 508 | 510 | 138,900 | 510 |
2014-04-18 | 517 | 517 | 510 | 513 | 125,500 | 513 |
2014-04-17 | 514 | 519 | 510 | 514 | 222,500 | 514 |
2014-04-16 | 501 | 513 | 501 | 513 | 214,500 | 513 |
2014-04-15 | 506 | 509 | 494 | 495 | 514,600 | 495 |
2014-04-14 | 505 | 515 | 502 | 511 | 206,600 | 511 |
2014-04-11 | 503 | 508 | 493 | 505 | 434,700 | 505 |
2014-04-10 | 519 | 523 | 504 | 513 | 538,600 | 513 |
2014-04-09 | 504 | 521 | 503 | 506 | 821,000 | 506 |
2014-04-08 | 506 | 513 | 500 | 504 | 985,800 | 504 |
2014-04-07 | 520 | 524 | 511 | 513 | 661,600 | 513 |
2014-04-04 | 531 | 539 | 521 | 524 | 920,100 | 524 |
2014-04-03 | 536 | 539 | 528 | 529 | 601,900 | 529 |
2014-04-02 | 540 | 547 | 535 | 540 | 588,600 | 540 |
2014-04-01 | 539 | 544 | 527 | 538 | 515,200 | 538 |
2014-03-31 | 548 | 549 | 531 | 534 | 620,300 | 534 |
2014-03-28 | 543 | 547 | 531 | 538 | 241,700 | 538 |
2014-03-27 | 529 | 547 | 523 | 543 | 289,700 | 543 |
2014-03-26 | 534 | 559 | 534 | 544 | 562,000 | 544 |
2014-03-25 | 527 | 535 | 514 | 525 | 320,600 | 525 |
2014-03-24 | 515 | 544 | 514 | 528 | 281,500 | 528 |
2014-03-20 | 536 | 538 | 515 | 515 | 297,900 | 515 |
2014-03-19 | 545 | 550 | 529 | 536 | 367,200 | 536 |
2014-03-18 | 553 | 556 | 540 | 547 | 355,900 | 547 |
2014-03-17 | 547 | 554 | 541 | 545 | 495,400 | 545 |
2014-03-14 | 564 | 571 | 556 | 557 | 380,200 | 557 |
2014-03-13 | 596 | 603 | 580 | 581 | 440,000 | 581 |
2014-03-12 | 600 | 606 | 596 | 598 | 480,300 | 598 |
2014-03-11 | 612 | 620 | 599 | 610 | 446,600 | 610 |
2014-03-10 | 600 | 620 | 590 | 615 | 403,900 | 615 |
2014-03-07 | 613 | 617 | 598 | 608 | 530,200 | 608 |
2014-03-06 | 570 | 605 | 568 | 604 | 612,000 | 604 |
2014-03-05 | 574 | 583 | 570 | 575 | 457,500 | 575 |
2014-03-04 | 565 | 566 | 556 | 564 | 524,500 | 564 |
2014-03-03 | 581 | 584 | 572 | 579 | 287,600 | 579 |
2014-02-28 | 593 | 599 | 586 | 595 | 255,100 | 595 |
2014-02-27 | 605 | 614 | 597 | 600 | 253,800 | 600 |
2014-02-26 | 620 | 629 | 613 | 615 | 184,200 | 615 |
2014-02-25 | 639 | 639 | 617 | 624 | 193,600 | 624 |
2014-02-24 | 627 | 639 | 614 | 625 | 264,100 | 625 |
2014-02-21 | 623 | 640 | 621 | 627 | 477,400 | 627 |
2014-02-20 | 608 | 627 | 600 | 616 | 521,100 | 616 |
2014-02-19 | 615 | 622 | 606 | 613 | 309,000 | 613 |
2014-02-18 | 595 | 615 | 595 | 612 | 345,100 | 612 |
2014-02-17 | 580 | 596 | 570 | 591 | 292,400 | 591 |
2014-02-14 | 590 | 596 | 567 | 580 | 265,800 | 580 |
2014-02-13 | 591 | 602 | 584 | 590 | 429,600 | 590 |
2014-02-12 | 582 | 591 | 575 | 591 | 398,800 | 591 |
2014-02-10 | 572 | 583 | 563 | 572 | 464,300 | 572 |
2014-02-07 | 549 | 567 | 547 | 560 | 413,900 | 560 |
2014-02-06 | 524 | 549 | 522 | 539 | 575,900 | 539 |
2014-02-05 | 531 | 538 | 500 | 518 | 832,100 | 518 |
2014-02-04 | 532 | 548 | 521 | 524 | 1,114,500 | 524 |
2014-02-03 | 594 | 605 | 572 | 572 | 715,700 | 572 |
2014-01-31 | 617 | 622 | 605 | 612 | 607,000 | 612 |
2014-01-30 | 614 | 620 | 610 | 618 | 417,700 | 618 |
2014-01-29 | 617 | 645 | 608 | 644 | 463,200 | 644 |
2014-01-28 | 611 | 625 | 606 | 607 | 337,400 | 607 |
2014-01-27 | 621 | 631 | 610 | 613 | 399,600 | 613 |
2014-01-24 | 628 | 650 | 626 | 639 | 356,300 | 639 |
2014-01-23 | 676 | 680 | 650 | 650 | 383,900 | 650 |
2014-01-22 | 676 | 680 | 662 | 670 | 432,200 | 670 |
2014-01-21 | 686 | 689 | 671 | 675 | 451,600 | 675 |
2014-01-20 | 655 | 695 | 651 | 685 | 1,232,700 | 685 |
2014-01-17 | 631 | 653 | 631 | 650 | 429,300 | 650 |
2014-01-16 | 658 | 661 | 638 | 639 | 674,400 | 639 |
2014-01-15 | 648 | 654 | 641 | 654 | 541,600 | 654 |
2014-01-14 | 623 | 642 | 622 | 629 | 629,900 | 629 |
2014-01-10 | 635 | 655 | 626 | 653 | 847,500 | 653 |
2014-01-09 | 650 | 650 | 634 | 639 | 490,200 | 639 |
2014-01-08 | 629 | 649 | 625 | 649 | 749,700 | 649 |
2014-01-07 | 635 | 642 | 615 | 621 | 753,100 | 621 |
2014-01-06 | 631 | 644 | 621 | 635 | 962,200 | 635 |
分割・併合履歴 : [1988-09-27]1株→1.08株