5809 タツタ電線(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 440 | 442 | 435 | 437 | 89,800 | 437 |
| 2015-12-29 | 430 | 439 | 424 | 438 | 114,400 | 438 |
| 2015-12-28 | 420 | 429 | 416 | 429 | 176,000 | 429 |
| 2015-12-25 | 436 | 438 | 419 | 419 | 282,800 | 419 |
| 2015-12-24 | 440 | 444 | 435 | 435 | 164,200 | 435 |
| 2015-12-22 | 442 | 447 | 441 | 441 | 112,600 | 441 |
| 2015-12-21 | 447 | 450 | 441 | 447 | 147,100 | 447 |
| 2015-12-18 | 440 | 457 | 440 | 455 | 230,300 | 455 |
| 2015-12-17 | 460 | 461 | 445 | 446 | 222,700 | 446 |
| 2015-12-16 | 452 | 456 | 451 | 454 | 93,400 | 454 |
| 2015-12-15 | 454 | 457 | 449 | 449 | 112,400 | 449 |
| 2015-12-14 | 454 | 457 | 451 | 452 | 109,000 | 452 |
| 2015-12-11 | 458 | 467 | 458 | 462 | 147,900 | 462 |
| 2015-12-10 | 464 | 466 | 461 | 465 | 115,400 | 465 |
| 2015-12-09 | 474 | 474 | 465 | 467 | 133,300 | 467 |
| 2015-12-08 | 477 | 478 | 468 | 476 | 173,900 | 476 |
| 2015-12-07 | 474 | 479 | 474 | 474 | 78,000 | 474 |
| 2015-12-04 | 472 | 477 | 469 | 471 | 124,800 | 471 |
| 2015-12-03 | 474 | 477 | 470 | 475 | 211,000 | 475 |
| 2015-12-02 | 475 | 477 | 472 | 475 | 154,600 | 475 |
| 2015-12-01 | 475 | 480 | 471 | 480 | 123,100 | 480 |
| 2015-11-30 | 478 | 480 | 475 | 479 | 156,900 | 479 |
| 2015-11-27 | 469 | 479 | 469 | 477 | 117,000 | 477 |
| 2015-11-26 | 480 | 480 | 468 | 473 | 130,300 | 473 |
| 2015-11-25 | 477 | 478 | 472 | 478 | 102,100 | 478 |
| 2015-11-24 | 474 | 479 | 473 | 477 | 128,400 | 477 |
| 2015-11-20 | 474 | 475 | 469 | 472 | 93,200 | 472 |
| 2015-11-19 | 473 | 475 | 469 | 474 | 110,100 | 474 |
| 2015-11-18 | 477 | 480 | 469 | 469 | 136,700 | 469 |
| 2015-11-17 | 467 | 474 | 466 | 472 | 102,400 | 472 |
| 2015-11-16 | 464 | 468 | 458 | 464 | 97,100 | 464 |
| 2015-11-13 | 467 | 471 | 464 | 468 | 146,400 | 468 |
| 2015-11-12 | 474 | 475 | 468 | 473 | 140,000 | 473 |
| 2015-11-11 | 472 | 476 | 471 | 474 | 103,600 | 474 |
| 2015-11-10 | 471 | 478 | 468 | 471 | 134,100 | 471 |
| 2015-11-09 | 480 | 485 | 477 | 480 | 160,500 | 480 |
| 2015-11-06 | 485 | 487 | 476 | 476 | 211,200 | 476 |
| 2015-11-05 | 480 | 491 | 476 | 490 | 431,200 | 490 |
| 2015-11-04 | 461 | 478 | 461 | 468 | 195,300 | 468 |
| 2015-11-02 | 462 | 468 | 461 | 461 | 124,000 | 461 |
| 2015-10-30 | 472 | 473 | 461 | 463 | 246,500 | 463 |
| 2015-10-29 | 472 | 478 | 465 | 478 | 388,900 | 478 |
| 2015-10-28 | 464 | 468 | 461 | 466 | 80,000 | 466 |
| 2015-10-27 | 470 | 472 | 458 | 464 | 129,700 | 464 |
| 2015-10-26 | 474 | 477 | 469 | 470 | 86,600 | 470 |
| 2015-10-23 | 474 | 475 | 469 | 471 | 96,800 | 471 |
| 2015-10-22 | 464 | 470 | 461 | 467 | 52,400 | 467 |
| 2015-10-21 | 452 | 470 | 452 | 469 | 87,400 | 469 |
| 2015-10-20 | 461 | 463 | 455 | 458 | 94,300 | 458 |
| 2015-10-19 | 467 | 469 | 461 | 463 | 86,100 | 463 |
| 2015-10-16 | 474 | 480 | 470 | 470 | 142,300 | 470 |
| 2015-10-15 | 472 | 483 | 470 | 476 | 144,000 | 476 |
| 2015-10-14 | 467 | 476 | 465 | 470 | 173,600 | 470 |
| 2015-10-13 | 462 | 479 | 458 | 471 | 188,400 | 471 |
| 2015-10-09 | 452 | 465 | 450 | 462 | 186,700 | 462 |
| 2015-10-08 | 448 | 452 | 442 | 450 | 153,100 | 450 |
| 2015-10-07 | 449 | 453 | 446 | 449 | 149,500 | 449 |
| 2015-10-06 | 447 | 455 | 444 | 452 | 149,000 | 452 |
| 2015-10-05 | 445 | 447 | 440 | 443 | 66,300 | 443 |
| 2015-10-02 | 444 | 444 | 434 | 440 | 114,400 | 440 |
| 2015-10-01 | 438 | 448 | 435 | 444 | 128,700 | 444 |
| 2015-09-30 | 432 | 440 | 431 | 434 | 118,000 | 434 |
| 2015-09-29 | 438 | 441 | 430 | 432 | 215,800 | 432 |
| 2015-09-28 | 435 | 448 | 432 | 442 | 220,900 | 442 |
| 2015-09-25 | 425 | 428 | 417 | 427 | 159,500 | 427 |
| 2015-09-24 | 436 | 440 | 421 | 421 | 255,900 | 421 |
| 2015-09-18 | 450 | 450 | 437 | 442 | 206,300 | 442 |
| 2015-09-17 | 454 | 454 | 447 | 451 | 118,800 | 451 |
| 2015-09-16 | 456 | 456 | 445 | 446 | 125,900 | 446 |
| 2015-09-15 | 460 | 460 | 450 | 450 | 156,700 | 450 |
| 2015-09-14 | 467 | 471 | 452 | 457 | 347,800 | 457 |
| 2015-09-11 | 473 | 474 | 463 | 466 | 138,200 | 466 |
| 2015-09-10 | 446 | 467 | 446 | 466 | 182,100 | 466 |
| 2015-09-09 | 442 | 459 | 442 | 459 | 199,200 | 459 |
| 2015-09-08 | 441 | 445 | 434 | 438 | 118,900 | 438 |
| 2015-09-07 | 435 | 453 | 432 | 442 | 175,300 | 442 |
| 2015-09-04 | 446 | 449 | 434 | 438 | 255,100 | 438 |
| 2015-09-03 | 451 | 457 | 443 | 446 | 159,400 | 446 |
| 2015-09-02 | 447 | 458 | 444 | 448 | 208,200 | 448 |
| 2015-09-01 | 461 | 468 | 459 | 462 | 269,300 | 462 |
| 2015-08-31 | 473 | 476 | 461 | 464 | 168,800 | 464 |
| 2015-08-28 | 465 | 477 | 461 | 473 | 180,800 | 473 |
| 2015-08-27 | 465 | 469 | 450 | 452 | 151,500 | 452 |
| 2015-08-26 | 448 | 463 | 444 | 456 | 224,300 | 456 |
| 2015-08-25 | 420 | 463 | 420 | 444 | 373,000 | 444 |
| 2015-08-24 | 480 | 483 | 451 | 451 | 378,700 | 451 |
| 2015-08-21 | 491 | 497 | 488 | 488 | 199,100 | 488 |
| 2015-08-20 | 504 | 505 | 498 | 501 | 128,700 | 501 |
| 2015-08-19 | 510 | 512 | 504 | 505 | 149,600 | 505 |
| 2015-08-18 | 507 | 516 | 507 | 512 | 461,700 | 512 |
| 2015-08-17 | 512 | 513 | 507 | 510 | 104,500 | 510 |
| 2015-08-14 | 509 | 512 | 508 | 511 | 110,400 | 511 |
| 2015-08-13 | 504 | 512 | 504 | 509 | 113,100 | 509 |
| 2015-08-12 | 513 | 513 | 506 | 509 | 87,500 | 509 |
| 2015-08-11 | 512 | 514 | 510 | 513 | 173,800 | 513 |
| 2015-08-10 | 506 | 512 | 505 | 512 | 114,500 | 512 |
| 2015-08-07 | 504 | 508 | 502 | 506 | 121,700 | 506 |
| 2015-08-06 | 505 | 507 | 503 | 505 | 90,400 | 505 |
| 2015-08-05 | 505 | 506 | 499 | 502 | 88,700 | 502 |
| 2015-08-04 | 505 | 505 | 501 | 505 | 45,900 | 505 |
| 2015-08-03 | 507 | 507 | 500 | 505 | 109,800 | 505 |
| 2015-07-31 | 490 | 507 | 490 | 505 | 241,800 | 505 |
| 2015-07-30 | 491 | 500 | 491 | 494 | 149,400 | 494 |
| 2015-07-29 | 503 | 503 | 493 | 494 | 84,600 | 494 |
| 2015-07-28 | 495 | 501 | 493 | 498 | 121,200 | 498 |
| 2015-07-27 | 503 | 505 | 493 | 494 | 157,500 | 494 |
| 2015-07-24 | 508 | 511 | 504 | 504 | 225,900 | 504 |
| 2015-07-23 | 505 | 508 | 502 | 505 | 121,600 | 505 |
| 2015-07-22 | 508 | 510 | 506 | 506 | 84,200 | 506 |
| 2015-07-21 | 507 | 512 | 507 | 512 | 118,700 | 512 |
| 2015-07-17 | 510 | 511 | 504 | 507 | 131,200 | 507 |
| 2015-07-16 | 509 | 511 | 505 | 511 | 132,800 | 511 |
| 2015-07-15 | 511 | 511 | 504 | 508 | 177,800 | 508 |
| 2015-07-14 | 502 | 509 | 499 | 508 | 249,700 | 508 |
| 2015-07-13 | 497 | 500 | 492 | 494 | 98,100 | 494 |
| 2015-07-10 | 491 | 496 | 485 | 493 | 226,400 | 493 |
| 2015-07-09 | 491 | 493 | 472 | 486 | 400,700 | 486 |
| 2015-07-08 | 507 | 509 | 490 | 498 | 323,900 | 498 |
| 2015-07-07 | 505 | 510 | 502 | 506 | 160,000 | 506 |
| 2015-07-06 | 499 | 505 | 499 | 499 | 154,500 | 499 |
| 2015-07-03 | 509 | 512 | 507 | 509 | 103,800 | 509 |
| 2015-07-02 | 509 | 513 | 508 | 509 | 154,900 | 509 |
| 2015-07-01 | 506 | 512 | 503 | 509 | 182,800 | 509 |
| 2015-06-30 | 500 | 508 | 497 | 508 | 219,100 | 508 |
| 2015-06-29 | 491 | 506 | 491 | 504 | 421,800 | 504 |
| 2015-06-26 | 512 | 512 | 507 | 509 | 205,500 | 509 |
| 2015-06-25 | 505 | 516 | 502 | 513 | 488,700 | 513 |
| 2015-06-24 | 499 | 506 | 498 | 505 | 426,900 | 505 |
| 2015-06-23 | 498 | 498 | 492 | 497 | 557,200 | 497 |
| 2015-06-22 | 499 | 500 | 493 | 499 | 287,500 | 499 |
| 2015-06-19 | 490 | 500 | 486 | 500 | 677,400 | 500 |
| 2015-06-18 | 493 | 494 | 484 | 486 | 318,200 | 486 |
| 2015-06-17 | 493 | 496 | 493 | 493 | 206,300 | 493 |
| 2015-06-16 | 497 | 499 | 493 | 493 | 375,800 | 493 |
| 2015-06-15 | 501 | 502 | 497 | 499 | 399,200 | 499 |
| 2015-06-12 | 502 | 504 | 500 | 500 | 282,600 | 500 |
| 2015-06-11 | 503 | 505 | 502 | 502 | 272,600 | 502 |
| 2015-06-10 | 503 | 506 | 502 | 502 | 190,900 | 502 |
| 2015-06-09 | 505 | 508 | 502 | 502 | 485,000 | 502 |
| 2015-06-08 | 510 | 510 | 504 | 508 | 273,200 | 508 |
| 2015-06-05 | 511 | 512 | 505 | 506 | 515,000 | 506 |
| 2015-06-04 | 511 | 515 | 511 | 513 | 102,200 | 513 |
| 2015-06-03 | 510 | 513 | 509 | 511 | 174,000 | 511 |
| 2015-06-02 | 511 | 515 | 510 | 511 | 241,800 | 511 |
| 2015-06-01 | 510 | 513 | 509 | 510 | 205,900 | 510 |
| 2015-05-29 | 514 | 515 | 510 | 512 | 276,800 | 512 |
| 2015-05-28 | 524 | 525 | 516 | 516 | 334,300 | 516 |
| 2015-05-27 | 517 | 523 | 513 | 522 | 261,100 | 522 |
| 2015-05-26 | 519 | 519 | 515 | 517 | 153,500 | 517 |
| 2015-05-25 | 521 | 521 | 516 | 517 | 197,500 | 517 |
| 2015-05-22 | 511 | 520 | 511 | 520 | 274,700 | 520 |
| 2015-05-21 | 509 | 515 | 509 | 513 | 157,000 | 513 |
| 2015-05-20 | 510 | 514 | 509 | 511 | 148,100 | 511 |
| 2015-05-19 | 510 | 512 | 507 | 512 | 179,800 | 512 |
| 2015-05-18 | 503 | 509 | 503 | 509 | 318,400 | 509 |
| 2015-05-15 | 508 | 510 | 502 | 503 | 324,200 | 503 |
| 2015-05-14 | 510 | 515 | 507 | 509 | 458,300 | 509 |
| 2015-05-13 | 507 | 508 | 501 | 503 | 582,900 | 503 |
| 2015-05-12 | 514 | 518 | 503 | 504 | 1,033,100 | 504 |
| 2015-05-11 | 525 | 527 | 521 | 523 | 441,900 | 523 |
| 2015-05-08 | 522 | 523 | 516 | 518 | 302,600 | 518 |
| 2015-05-07 | 520 | 526 | 518 | 519 | 302,000 | 519 |
| 2015-05-01 | 516 | 524 | 516 | 520 | 291,700 | 520 |
| 2015-04-30 | 526 | 532 | 524 | 525 | 335,200 | 525 |
| 2015-04-28 | 532 | 532 | 527 | 530 | 263,800 | 530 |
| 2015-04-27 | 533 | 533 | 528 | 532 | 212,700 | 532 |
| 2015-04-24 | 529 | 531 | 525 | 531 | 256,300 | 531 |
| 2015-04-23 | 530 | 531 | 524 | 525 | 244,700 | 525 |
| 2015-04-22 | 528 | 533 | 526 | 530 | 390,400 | 530 |
| 2015-04-21 | 527 | 530 | 522 | 525 | 211,300 | 525 |
| 2015-04-20 | 528 | 533 | 521 | 522 | 302,500 | 522 |
| 2015-04-17 | 530 | 535 | 526 | 529 | 631,900 | 529 |
| 2015-04-16 | 528 | 530 | 522 | 528 | 232,300 | 528 |
| 2015-04-15 | 528 | 533 | 526 | 529 | 373,900 | 529 |
| 2015-04-14 | 526 | 533 | 526 | 528 | 302,400 | 528 |
| 2015-04-13 | 530 | 532 | 525 | 531 | 254,600 | 531 |
| 2015-04-10 | 526 | 531 | 521 | 529 | 451,700 | 529 |
| 2015-04-09 | 527 | 534 | 526 | 529 | 458,800 | 529 |
| 2015-04-08 | 523 | 529 | 521 | 526 | 630,500 | 526 |
| 2015-04-07 | 520 | 523 | 518 | 521 | 391,100 | 521 |
| 2015-04-06 | 513 | 520 | 512 | 516 | 236,700 | 516 |
| 2015-04-03 | 505 | 517 | 505 | 513 | 404,300 | 513 |
| 2015-04-02 | 503 | 512 | 503 | 510 | 269,000 | 510 |
| 2015-04-01 | 505 | 508 | 501 | 503 | 429,100 | 503 |
| 2015-03-31 | 500 | 513 | 499 | 509 | 601,800 | 509 |
| 2015-03-30 | 509 | 510 | 496 | 498 | 682,500 | 498 |
| 2015-03-27 | 515 | 521 | 506 | 508 | 567,900 | 508 |
| 2015-03-26 | 514 | 521 | 512 | 519 | 619,100 | 519 |
| 2015-03-25 | 520 | 520 | 511 | 514 | 590,700 | 514 |
| 2015-03-24 | 512 | 519 | 510 | 518 | 395,900 | 518 |
| 2015-03-23 | 516 | 517 | 509 | 516 | 417,000 | 516 |
| 2015-03-20 | 514 | 516 | 508 | 514 | 374,900 | 514 |
| 2015-03-19 | 506 | 515 | 504 | 512 | 464,500 | 512 |
| 2015-03-18 | 517 | 517 | 503 | 512 | 760,200 | 512 |
| 2015-03-17 | 524 | 525 | 515 | 516 | 400,800 | 516 |
| 2015-03-16 | 512 | 523 | 510 | 521 | 765,600 | 521 |
| 2015-03-13 | 509 | 513 | 507 | 509 | 502,100 | 509 |
| 2015-03-12 | 512 | 515 | 506 | 509 | 685,600 | 509 |
| 2015-03-11 | 506 | 517 | 505 | 512 | 296,100 | 512 |
| 2015-03-10 | 510 | 517 | 507 | 511 | 615,900 | 511 |
| 2015-03-09 | 515 | 517 | 504 | 510 | 599,600 | 510 |
| 2015-03-06 | 520 | 520 | 511 | 514 | 365,700 | 514 |
| 2015-03-05 | 520 | 522 | 512 | 519 | 412,100 | 519 |
| 2015-03-04 | 513 | 520 | 508 | 518 | 396,000 | 518 |
| 2015-03-03 | 533 | 534 | 513 | 516 | 1,147,600 | 516 |
| 2015-03-02 | 520 | 539 | 518 | 529 | 2,427,200 | 529 |
| 2015-02-27 | 503 | 503 | 498 | 500 | 182,000 | 500 |
| 2015-02-26 | 506 | 506 | 501 | 502 | 165,000 | 502 |
| 2015-02-25 | 500 | 511 | 497 | 505 | 527,300 | 505 |
| 2015-02-24 | 499 | 499 | 496 | 498 | 144,600 | 498 |
| 2015-02-23 | 498 | 499 | 495 | 498 | 294,400 | 498 |
| 2015-02-20 | 488 | 493 | 487 | 493 | 256,600 | 493 |
| 2015-02-19 | 488 | 489 | 484 | 487 | 420,900 | 487 |
| 2015-02-18 | 490 | 494 | 487 | 489 | 397,600 | 489 |
| 2015-02-17 | 488 | 489 | 485 | 489 | 165,700 | 489 |
| 2015-02-16 | 484 | 490 | 484 | 489 | 230,700 | 489 |
| 2015-02-13 | 484 | 484 | 481 | 482 | 206,500 | 482 |
| 2015-02-12 | 490 | 490 | 481 | 481 | 389,200 | 481 |
| 2015-02-10 | 487 | 488 | 482 | 485 | 192,200 | 485 |
| 2015-02-09 | 489 | 490 | 485 | 489 | 180,800 | 489 |
| 2015-02-06 | 487 | 488 | 482 | 485 | 217,000 | 485 |
| 2015-02-05 | 482 | 484 | 478 | 482 | 252,300 | 482 |
| 2015-02-04 | 494 | 500 | 470 | 481 | 1,025,300 | 481 |
| 2015-02-03 | 510 | 513 | 504 | 504 | 443,200 | 504 |
| 2015-02-02 | 493 | 507 | 492 | 507 | 428,300 | 507 |
| 2015-01-30 | 494 | 495 | 488 | 494 | 209,100 | 494 |
| 2015-01-29 | 496 | 498 | 490 | 494 | 208,100 | 494 |
| 2015-01-28 | 491 | 497 | 490 | 497 | 132,000 | 497 |
| 2015-01-27 | 496 | 497 | 491 | 493 | 244,800 | 493 |
| 2015-01-26 | 486 | 493 | 484 | 492 | 116,700 | 492 |
| 2015-01-23 | 489 | 494 | 484 | 489 | 245,900 | 489 |
| 2015-01-22 | 486 | 486 | 481 | 484 | 168,300 | 484 |
| 2015-01-21 | 491 | 492 | 480 | 483 | 257,900 | 483 |
| 2015-01-20 | 481 | 491 | 480 | 491 | 211,100 | 491 |
| 2015-01-19 | 484 | 485 | 478 | 481 | 236,900 | 481 |
| 2015-01-16 | 487 | 489 | 476 | 483 | 461,600 | 483 |
| 2015-01-15 | 495 | 498 | 489 | 491 | 358,000 | 491 |
| 2015-01-14 | 502 | 505 | 496 | 498 | 168,300 | 498 |
| 2015-01-13 | 511 | 511 | 497 | 501 | 290,300 | 501 |
| 2015-01-09 | 520 | 521 | 510 | 512 | 453,700 | 512 |
| 2015-01-08 | 508 | 522 | 508 | 513 | 400,600 | 513 |
| 2015-01-07 | 501 | 508 | 500 | 505 | 224,300 | 505 |
| 2015-01-06 | 512 | 516 | 505 | 505 | 357,100 | 505 |
| 2015-01-05 | 510 | 522 | 507 | 521 | 640,400 | 521 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
