5809 タツタ電線(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	452	458	451	455	101,700	455
2016-12-29	462	462	453	458	139,000	458
2016-12-28	456	467	455	465	160,100	465
2016-12-27	456	458	453	454	114,000	454
2016-12-26	462	462	454	457	106,500	457
2016-12-22	460	463	458	462	103,700	462
2016-12-21	467	467	458	460	107,000	460
2016-12-20	465	468	462	467	94,700	467
2016-12-19	464	470	462	467	124,000	467
2016-12-16	469	473	469	469	86,800	469
2016-12-15	465	472	465	470	121,100	470
2016-12-14	473	473	465	467	98,800	467
2016-12-13	473	474	467	472	104,900	472
2016-12-12	479	479	471	473	198,200	473
2016-12-09	474	478	471	475	188,500	475
2016-12-08	468	474	465	473	325,100	473
2016-12-07	464	468	463	466	228,400	466
2016-12-06	459	465	458	462	195,700	462
2016-12-05	449	455	448	453	108,300	453
2016-12-02	460	462	452	455	174,800	455
2016-12-01	465	469	461	463	188,500	463
2016-11-30	455	464	455	463	375,800	463
2016-11-29	452	454	449	453	172,600	453
2016-11-28	448	453	446	452	136,900	452
2016-11-25	445	452	442	450	255,000	450
2016-11-24	455	455	443	445	342,600	445
2016-11-22	462	466	451	453	273,400	453
2016-11-21	463	468	461	467	245,500	467
2016-11-18	464	465	458	463	234,400	463
2016-11-17	452	462	449	462	360,700	462
2016-11-16	459	459	449	452	258,200	452
2016-11-15	456	461	448	453	358,900	453
2016-11-14	443	457	442	456	441,900	456
2016-11-11	442	444	437	439	386,200	439
2016-11-10	436	445	435	438	540,400	438
2016-11-09	440	440	411	420	425,500	420
2016-11-08	430	439	430	439	314,100	439
2016-11-07	425	431	423	430	520,000	430
2016-11-04	419	426	419	425	452,000	425
2016-11-02	427	438	423	425	606,100	425
2016-11-01	418	430	416	430	406,700	430
2016-10-31	416	421	412	417	499,000	417
2016-10-28	407	416	398	414	861,800	414
2016-10-27	391	409	387	405	902,300	405
2016-10-26	382	390	378	390	1,274,500	390
2016-10-25	365	365	361	362	145,400	362
2016-10-24	366	366	360	365	119,500	365
2016-10-21	366	367	364	366	70,600	366
2016-10-20	365	367	362	364	121,300	364
2016-10-19	367	369	363	367	106,300	367
2016-10-17	362	364	358	362	103,400	362
2016-10-13	366	369	360	365	141,000	365
2016-10-12	365	366	362	362	82,200	362
2016-10-11	364	368	362	367	100,700	367
2016-10-07	369	369	363	364	160,100	364
2016-10-06	364	370	363	365	182,600	365
2016-10-05	363	365	360	362	174,900	362
2016-10-04	358	364	356	362	146,300	362
2016-10-03	357	360	355	357	109,300	357
2016-09-30	353	358	352	355	177,700	355
2016-09-29	354	357	353	354	106,100	354
2016-09-28	355	359	350	357	143,700	357
2016-09-27	352	355	348	355	121,400	355
2016-09-26	357	357	351	354	109,800	354
2016-09-23	356	359	353	355	137,100	355
2016-09-21	346	355	344	354	123,900	354
2016-09-20	346	348	344	347	66,700	347
2016-09-16	348	350	347	350	117,400	350
2016-09-15	348	349	343	344	76,600	344
2016-09-14	347	349	342	348	96,900	348
2016-09-13	355	356	348	348	94,600	348
2016-09-12	358	358	349	354	150,100	354
2016-09-09	364	366	361	363	201,900	363
2016-09-08	354	366	353	364	293,200	364
2016-09-07	351	356	350	356	98,700	356
2016-09-06	358	358	352	354	82,200	354
2016-09-05	361	363	353	354	157,400	354
2016-09-02	359	359	353	356	133,300	356
2016-09-01	355	362	354	359	152,800	359
2016-08-31	349	355	347	354	108,700	354
2016-08-30	346	350	346	350	40,700	350
2016-08-29	349	350	347	348	88,500	348
2016-08-26	347	347	345	346	67,700	346
2016-08-25	348	348	343	347	63,100	347
2016-08-24	346	349	345	346	60,800	346
2016-08-23	344	347	342	344	117,000	344
2016-08-22	344	347	340	346	115,100	346
2016-08-19	345	349	342	343	181,700	343
2016-08-18	338	344	338	339	90,800	339
2016-08-17	338	343	337	340	82,100	340
2016-08-16	341	347	339	340	81,700	340
2016-08-15	344	344	340	341	46,100	341
2016-08-12	342	345	339	343	113,500	343
2016-08-10	334	342	334	339	132,000	339
2016-08-09	345	345	338	338	176,500	338
2016-08-08	347	349	343	347	141,000	347
2016-08-05	345	350	336	337	115,100	337
2016-08-04	334	345	333	343	145,000	343
2016-08-03	340	342	333	334	214,300	334
2016-08-02	350	358	346	348	419,800	348
2016-08-01	343	345	336	344	440,500	344
2016-07-29	326	336	325	335	292,900	335
2016-07-28	319	327	318	321	180,500	321
2016-07-27	318	333	315	326	381,200	326
2016-07-26	325	325	307	313	310,400	313
2016-07-25	312	343	308	327	960,700	327
2016-07-22	307	308	305	308	45,800	308
2016-07-21	309	312	306	309	84,500	309
2016-07-20	302	308	300	307	70,500	307
2016-07-19	304	306	302	304	59,000	304
2016-07-15	305	307	301	303	104,100	303
2016-07-14	300	304	300	301	62,400	301
2016-07-13	306	308	300	300	96,800	300
2016-07-12	293	303	293	301	175,400	301
2016-07-11	284	292	283	291	105,200	291
2016-07-08	281	284	280	280	88,800	280
2016-07-07	286	288	282	283	138,600	283
2016-07-06	288	289	285	287	167,300	287
2016-07-05	292	292	290	290	67,700	290
2016-07-04	288	294	287	293	108,000	293
2016-07-01	290	292	287	290	104,100	290
2016-06-30	290	293	287	287	163,700	287
2016-06-29	291	292	287	290	117,500	290
2016-06-28	290	292	284	289	139,000	289
2016-06-27	291	293	290	291	105,700	291
2016-06-24	307	307	286	289	352,900	289
2016-06-23	303	305	301	302	69,400	302
2016-06-22	305	305	300	303	88,400	303
2016-06-21	303	306	302	305	64,400	305
2016-06-20	303	306	302	305	97,400	305
2016-06-17	298	306	297	297	296,800	297
2016-06-16	301	303	293	295	201,800	295
2016-06-15	301	305	300	303	172,200	303
2016-06-14	302	304	300	303	181,600	303
2016-06-13	308	311	302	304	367,500	304
2016-06-10	314	314	310	311	190,900	311
2016-06-09	318	318	313	314	123,500	314
2016-06-08	317	319	313	316	160,200	316
2016-06-07	320	321	315	316	209,900	316
2016-06-06	317	319	314	318	148,600	318
2016-06-03	321	324	318	320	132,800	320
2016-06-02	325	325	320	321	203,700	321
2016-06-01	329	329	325	328	157,200	328
2016-05-31	327	330	326	330	121,900	330
2016-05-30	326	328	325	326	123,800	326
2016-05-27	326	326	323	326	164,200	326
2016-05-26	329	329	325	326	72,900	326
2016-05-25	328	328	324	326	135,200	326
2016-05-24	325	326	324	324	180,900	324
2016-05-23	331	333	326	327	191,700	327
2016-05-20	331	334	328	332	105,400	332
2016-05-19	340	341	329	333	206,400	333
2016-05-18	342	347	337	339	100,200	339
2016-05-17	338	347	336	342	147,700	342
2016-05-16	339	342	334	335	92,400	335
2016-05-13	336	343	336	336	127,400	336
2016-05-12	340	340	333	335	184,000	335
2016-05-11	341	346	337	346	115,600	346
2016-05-10	332	339	330	339	203,600	339
2016-05-09	332	336	331	331	106,900	331
2016-05-06	336	339	330	331	122,900	331
2016-05-02	336	339	334	335	116,400	335
2016-04-28	357	360	345	346	110,500	346
2016-04-27	358	358	351	354	119,300	354
2016-04-26	360	363	351	359	99,000	359
2016-04-25	364	365	359	361	71,500	361
2016-04-22	357	364	357	360	85,200	360
2016-04-21	358	361	356	360	126,700	360
2016-04-20	354	357	352	355	115,800	355
2016-04-19	350	353	346	353	107,700	353
2016-04-18	342	348	334	342	194,200	342
2016-04-15	351	351	345	348	93,800	348
2016-04-14	345	351	345	350	114,600	350
2016-04-13	337	342	335	341	112,700	341
2016-04-12	324	337	324	333	166,400	333
2016-04-11	332	332	322	325	222,000	325
2016-04-08	328	339	324	332	148,200	332
2016-04-07	329	335	324	333	165,800	333
2016-04-06	333	336	325	328	199,200	328
2016-04-05	347	347	335	335	106,500	335
2016-04-04	345	353	342	348	100,500	348
2016-04-01	355	357	345	346	164,900	346
2016-03-31	358	363	355	356	96,300	356
2016-03-30	364	365	357	360	68,700	360
2016-03-29	363	368	360	365	72,000	365
2016-03-28	369	371	365	369	111,100	369
2016-03-25	368	368	357	366	194,400	366
2016-03-24	364	367	359	363	194,900	363
2016-03-23	371	372	364	365	111,800	365
2016-03-22	372	375	366	372	119,700	372
2016-03-18	372	375	365	370	206,300	370
2016-03-17	375	380	371	376	193,000	376
2016-03-16	370	376	369	375	205,000	375
2016-03-15	372	375	367	372	111,100	372
2016-03-14	370	376	369	372	157,800	372
2016-03-11	356	367	356	364	135,300	364
2016-03-10	360	372	359	363	154,800	363
2016-03-09	359	359	353	356	125,300	356
2016-03-08	365	369	358	363	169,500	363
2016-03-07	371	373	364	366	127,500	366
2016-03-04	349	369	349	366	227,500	366
2016-03-03	348	352	348	352	106,000	352
2016-03-02	348	350	344	349	109,500	349
2016-03-01	335	346	335	342	186,000	342
2016-02-29	344	350	333	333	275,500	333
2016-02-26	343	349	343	343	102,200	343
2016-02-25	342	345	340	343	144,200	343
2016-02-24	331	340	329	338	213,400	338
2016-02-23	330	338	330	331	180,600	331
2016-02-22	330	334	327	329	324,900	329
2016-02-19	341	342	328	331	550,300	331
2016-02-18	354	356	344	345	527,600	345
2016-02-17	351	359	346	350	209,600	350
2016-02-16	355	362	352	356	201,000	356
2016-02-15	357	361	353	358	117,500	358
2016-02-12	345	358	335	342	318,700	342
2016-02-10	364	366	346	362	403,100	362
2016-02-09	351	369	350	366	310,000	366
2016-02-08	350	372	348	367	232,300	367
2016-02-05	365	365	357	361	328,900	361
2016-02-04	390	392	367	368	427,800	368
2016-02-03	398	403	391	399	188,200	399
2016-02-02	406	410	397	400	161,500	400
2016-02-01	409	418	406	410	169,100	410
2016-01-29	400	409	394	404	118,300	404
2016-01-28	399	405	393	400	163,600	400
2016-01-27	393	410	393	406	137,900	406
2016-01-26	394	399	389	390	123,100	390
2016-01-25	413	414	404	406	130,200	406
2016-01-22	390	403	387	402	147,700	402
2016-01-21	392	399	376	376	172,200	376
2016-01-20	397	401	392	393	154,400	393
2016-01-19	395	403	394	399	79,000	399
2016-01-18	380	400	380	397	145,600	397
2016-01-15	410	410	392	392	132,300	392
2016-01-14	395	408	387	406	233,200	406
2016-01-13	397	407	393	407	206,300	407
2016-01-12	410	410	393	393	289,800	393
2016-01-08	413	419	409	411	182,900	411
2016-01-07	418	421	415	416	169,300	416
2016-01-06	426	429	418	422	173,900	422
2016-01-05	429	431	423	427	94,200	427
2016-01-04	435	435	422	426	157,700	426

分割・併合履歴： [1988-09-27]1株→1.08株