5809 タツタ電線(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 895 | 904 | 889 | 897 | 222,800 | 897 |
2017-12-28 | 918 | 920 | 902 | 904 | 164,400 | 904 |
2017-12-27 | 912 | 927 | 910 | 918 | 320,200 | 918 |
2017-12-26 | 909 | 924 | 901 | 913 | 427,300 | 913 |
2017-12-25 | 902 | 912 | 897 | 908 | 202,200 | 908 |
2017-12-22 | 879 | 915 | 874 | 901 | 539,300 | 901 |
2017-12-21 | 875 | 880 | 863 | 879 | 267,100 | 879 |
2017-12-20 | 855 | 871 | 852 | 868 | 159,400 | 868 |
2017-12-19 | 868 | 874 | 857 | 859 | 191,200 | 859 |
2017-12-18 | 864 | 882 | 857 | 870 | 259,900 | 870 |
2017-12-15 | 862 | 867 | 852 | 857 | 269,500 | 857 |
2017-12-14 | 858 | 869 | 850 | 856 | 256,100 | 856 |
2017-12-13 | 892 | 893 | 854 | 858 | 583,400 | 858 |
2017-12-12 | 885 | 893 | 875 | 889 | 437,300 | 889 |
2017-12-11 | 879 | 888 | 873 | 881 | 278,400 | 881 |
2017-12-08 | 900 | 911 | 875 | 878 | 503,500 | 878 |
2017-12-07 | 865 | 915 | 859 | 899 | 870,700 | 899 |
2017-12-06 | 876 | 883 | 857 | 861 | 574,700 | 861 |
2017-12-05 | 863 | 877 | 843 | 876 | 608,800 | 876 |
2017-12-04 | 847 | 870 | 834 | 854 | 494,300 | 854 |
2017-12-01 | 854 | 855 | 833 | 833 | 232,000 | 833 |
2017-11-30 | 861 | 873 | 833 | 852 | 560,200 | 852 |
2017-11-29 | 831 | 859 | 830 | 855 | 465,800 | 855 |
2017-11-28 | 856 | 856 | 820 | 822 | 419,600 | 822 |
2017-11-27 | 880 | 882 | 834 | 852 | 585,800 | 852 |
2017-11-24 | 869 | 889 | 868 | 875 | 773,500 | 875 |
2017-11-22 | 830 | 868 | 829 | 866 | 1,265,700 | 866 |
2017-11-21 | 800 | 827 | 799 | 826 | 561,700 | 826 |
2017-11-20 | 782 | 796 | 782 | 787 | 215,600 | 787 |
2017-11-17 | 802 | 804 | 787 | 791 | 188,800 | 791 |
2017-11-16 | 774 | 799 | 764 | 793 | 300,600 | 793 |
2017-11-15 | 807 | 807 | 774 | 777 | 462,500 | 777 |
2017-11-13 | 818 | 818 | 805 | 808 | 228,800 | 808 |
2017-11-10 | 822 | 828 | 812 | 818 | 262,200 | 818 |
2017-11-09 | 840 | 848 | 818 | 831 | 577,500 | 831 |
2017-11-08 | 817 | 835 | 813 | 835 | 286,600 | 835 |
2017-11-07 | 815 | 821 | 814 | 819 | 222,900 | 819 |
2017-11-06 | 838 | 838 | 823 | 827 | 276,000 | 827 |
2017-11-02 | 833 | 838 | 819 | 833 | 426,800 | 833 |
2017-11-01 | 839 | 840 | 820 | 831 | 392,400 | 831 |
2017-10-31 | 818 | 837 | 817 | 829 | 513,700 | 829 |
2017-10-30 | 808 | 822 | 798 | 819 | 748,000 | 819 |
2017-10-27 | 805 | 806 | 783 | 802 | 994,700 | 802 |
2017-10-26 | 837 | 837 | 757 | 813 | 2,127,600 | 813 |
2017-10-25 | 836 | 846 | 819 | 822 | 533,400 | 822 |
2017-10-24 | 805 | 823 | 805 | 822 | 303,600 | 822 |
2017-10-23 | 802 | 806 | 793 | 800 | 291,600 | 800 |
2017-10-20 | 802 | 804 | 791 | 792 | 179,600 | 792 |
2017-10-19 | 812 | 815 | 794 | 800 | 402,900 | 800 |
2017-10-18 | 835 | 835 | 800 | 805 | 525,800 | 805 |
2017-10-17 | 832 | 838 | 821 | 838 | 277,300 | 838 |
2017-10-16 | 833 | 853 | 824 | 826 | 352,400 | 826 |
2017-10-13 | 828 | 832 | 817 | 828 | 234,500 | 828 |
2017-10-12 | 828 | 838 | 824 | 825 | 278,800 | 825 |
2017-10-11 | 839 | 842 | 810 | 815 | 322,700 | 815 |
2017-10-10 | 822 | 842 | 822 | 839 | 321,900 | 839 |
2017-10-06 | 818 | 823 | 812 | 819 | 193,200 | 819 |
2017-10-05 | 825 | 834 | 812 | 812 | 225,300 | 812 |
2017-10-04 | 836 | 840 | 827 | 832 | 234,800 | 832 |
2017-10-03 | 850 | 852 | 824 | 831 | 355,700 | 831 |
2017-10-02 | 857 | 870 | 841 | 845 | 355,000 | 845 |
2017-09-29 | 858 | 871 | 846 | 858 | 519,200 | 858 |
2017-09-28 | 820 | 848 | 813 | 846 | 619,900 | 846 |
2017-09-27 | 804 | 820 | 803 | 812 | 272,400 | 812 |
2017-09-26 | 810 | 820 | 803 | 809 | 284,000 | 809 |
2017-09-25 | 820 | 820 | 801 | 813 | 386,400 | 813 |
2017-09-22 | 827 | 833 | 810 | 812 | 362,500 | 812 |
2017-09-21 | 839 | 851 | 820 | 824 | 362,100 | 824 |
2017-09-20 | 859 | 864 | 836 | 839 | 505,900 | 839 |
2017-09-19 | 859 | 874 | 846 | 857 | 578,000 | 857 |
2017-09-15 | 867 | 898 | 859 | 877 | 999,800 | 877 |
2017-09-14 | 835 | 873 | 821 | 869 | 1,467,100 | 869 |
2017-09-13 | 796 | 842 | 787 | 835 | 1,710,200 | 835 |
2017-09-12 | 770 | 792 | 761 | 768 | 548,300 | 768 |
2017-09-11 | 765 | 773 | 740 | 761 | 729,300 | 761 |
2017-09-08 | 713 | 775 | 709 | 753 | 1,515,200 | 753 |
2017-09-07 | 715 | 724 | 695 | 704 | 302,200 | 704 |
2017-09-06 | 722 | 722 | 688 | 705 | 431,900 | 705 |
2017-09-05 | 736 | 750 | 716 | 723 | 542,000 | 723 |
2017-09-04 | 746 | 762 | 729 | 731 | 445,000 | 731 |
2017-09-01 | 727 | 736 | 716 | 736 | 275,700 | 736 |
2017-08-31 | 715 | 725 | 714 | 724 | 143,400 | 724 |
2017-08-30 | 726 | 726 | 703 | 713 | 235,800 | 713 |
2017-08-29 | 710 | 718 | 708 | 717 | 276,000 | 717 |
2017-08-28 | 721 | 730 | 717 | 720 | 164,600 | 720 |
2017-08-25 | 731 | 733 | 720 | 724 | 206,700 | 724 |
2017-08-24 | 719 | 744 | 718 | 731 | 392,200 | 731 |
2017-08-23 | 735 | 735 | 720 | 725 | 202,000 | 725 |
2017-08-22 | 722 | 737 | 720 | 728 | 194,100 | 728 |
2017-08-21 | 714 | 720 | 711 | 718 | 161,700 | 718 |
2017-08-18 | 721 | 721 | 707 | 713 | 226,900 | 713 |
2017-08-17 | 718 | 724 | 711 | 720 | 262,300 | 720 |
2017-08-16 | 698 | 716 | 698 | 710 | 152,700 | 710 |
2017-08-15 | 692 | 706 | 692 | 702 | 119,700 | 702 |
2017-08-14 | 696 | 697 | 689 | 692 | 176,900 | 692 |
2017-08-10 | 704 | 714 | 698 | 703 | 255,900 | 703 |
2017-08-09 | 727 | 732 | 696 | 704 | 463,300 | 704 |
2017-08-08 | 747 | 749 | 735 | 739 | 240,500 | 739 |
2017-08-07 | 729 | 749 | 729 | 743 | 351,300 | 743 |
2017-08-04 | 720 | 728 | 715 | 719 | 355,100 | 719 |
2017-08-03 | 706 | 719 | 701 | 719 | 320,000 | 719 |
2017-08-02 | 700 | 718 | 694 | 705 | 408,400 | 705 |
2017-08-01 | 709 | 709 | 685 | 692 | 423,800 | 692 |
2017-07-31 | 728 | 738 | 707 | 708 | 510,700 | 708 |
2017-07-28 | 751 | 758 | 724 | 731 | 844,900 | 731 |
2017-07-27 | 729 | 764 | 727 | 759 | 1,897,500 | 759 |
2017-07-26 | 720 | 744 | 686 | 698 | 1,301,000 | 698 |
2017-07-25 | 686 | 702 | 679 | 702 | 737,200 | 702 |
2017-07-24 | 677 | 686 | 673 | 681 | 249,700 | 681 |
2017-07-21 | 673 | 682 | 673 | 680 | 153,000 | 680 |
2017-07-20 | 671 | 681 | 671 | 675 | 190,200 | 675 |
2017-07-19 | 673 | 684 | 670 | 673 | 218,500 | 673 |
2017-07-18 | 669 | 679 | 666 | 675 | 262,200 | 675 |
2017-07-14 | 670 | 676 | 665 | 672 | 225,400 | 672 |
2017-07-13 | 664 | 674 | 664 | 667 | 207,100 | 667 |
2017-07-12 | 666 | 676 | 661 | 664 | 203,000 | 664 |
2017-07-11 | 674 | 676 | 662 | 667 | 252,700 | 667 |
2017-07-10 | 676 | 684 | 671 | 675 | 195,500 | 675 |
2017-07-07 | 668 | 679 | 665 | 676 | 244,800 | 676 |
2017-07-06 | 669 | 687 | 660 | 668 | 346,900 | 668 |
2017-07-05 | 660 | 673 | 655 | 671 | 239,300 | 671 |
2017-07-04 | 674 | 684 | 660 | 663 | 335,100 | 663 |
2017-07-03 | 682 | 692 | 671 | 672 | 396,100 | 672 |
2017-06-30 | 682 | 693 | 676 | 682 | 573,900 | 682 |
2017-06-29 | 661 | 692 | 657 | 688 | 1,036,900 | 688 |
2017-06-28 | 664 | 682 | 662 | 666 | 1,022,400 | 666 |
2017-06-27 | 645 | 670 | 632 | 670 | 1,843,900 | 670 |
2017-06-26 | 589 | 634 | 582 | 631 | 1,856,700 | 631 |
2017-06-23 | 554 | 573 | 554 | 569 | 391,200 | 569 |
2017-06-22 | 564 | 564 | 559 | 561 | 173,400 | 561 |
2017-06-21 | 564 | 569 | 562 | 562 | 116,100 | 562 |
2017-06-20 | 564 | 566 | 561 | 565 | 136,200 | 565 |
2017-06-19 | 563 | 563 | 552 | 561 | 96,500 | 561 |
2017-06-16 | 554 | 561 | 553 | 561 | 300,700 | 561 |
2017-06-15 | 562 | 564 | 553 | 554 | 181,600 | 554 |
2017-06-14 | 570 | 574 | 563 | 563 | 117,300 | 563 |
2017-06-13 | 573 | 574 | 567 | 570 | 86,700 | 570 |
2017-06-12 | 575 | 578 | 572 | 575 | 117,000 | 575 |
2017-06-09 | 568 | 579 | 563 | 577 | 254,900 | 577 |
2017-06-08 | 570 | 574 | 562 | 570 | 198,000 | 570 |
2017-06-07 | 562 | 571 | 559 | 569 | 122,800 | 569 |
2017-06-06 | 573 | 573 | 561 | 563 | 145,500 | 563 |
2017-06-05 | 578 | 580 | 565 | 568 | 174,500 | 568 |
2017-06-02 | 561 | 574 | 561 | 573 | 210,000 | 573 |
2017-06-01 | 550 | 565 | 550 | 558 | 175,400 | 558 |
2017-05-31 | 552 | 554 | 548 | 550 | 133,900 | 550 |
2017-05-30 | 547 | 559 | 546 | 558 | 170,600 | 558 |
2017-05-29 | 550 | 554 | 547 | 549 | 99,200 | 549 |
2017-05-26 | 556 | 557 | 543 | 548 | 259,600 | 548 |
2017-05-25 | 559 | 560 | 553 | 556 | 121,200 | 556 |
2017-05-24 | 565 | 566 | 555 | 556 | 223,400 | 556 |
2017-05-23 | 553 | 570 | 553 | 563 | 296,100 | 563 |
2017-05-22 | 556 | 558 | 551 | 553 | 268,000 | 553 |
2017-05-19 | 550 | 560 | 549 | 557 | 249,900 | 557 |
2017-05-18 | 548 | 557 | 543 | 551 | 410,900 | 551 |
2017-05-17 | 550 | 562 | 550 | 555 | 280,100 | 555 |
2017-05-16 | 572 | 574 | 551 | 553 | 1,015,700 | 553 |
2017-05-15 | 588 | 607 | 586 | 602 | 681,500 | 602 |
2017-05-12 | 588 | 589 | 578 | 581 | 340,400 | 581 |
2017-05-11 | 578 | 592 | 578 | 581 | 588,500 | 581 |
2017-05-10 | 574 | 580 | 574 | 576 | 226,100 | 576 |
2017-05-09 | 582 | 586 | 573 | 577 | 322,600 | 577 |
2017-05-08 | 581 | 587 | 578 | 583 | 547,400 | 583 |
2017-05-02 | 555 | 569 | 552 | 567 | 428,500 | 567 |
2017-05-01 | 548 | 558 | 545 | 550 | 286,000 | 550 |
2017-04-28 | 550 | 551 | 544 | 549 | 218,600 | 549 |
2017-04-27 | 546 | 552 | 540 | 551 | 269,700 | 551 |
2017-04-26 | 558 | 558 | 548 | 549 | 356,900 | 549 |
2017-04-25 | 539 | 555 | 536 | 551 | 632,400 | 551 |
2017-04-24 | 541 | 544 | 535 | 535 | 324,200 | 535 |
2017-04-21 | 532 | 539 | 531 | 538 | 468,100 | 538 |
2017-04-20 | 532 | 532 | 526 | 529 | 207,500 | 529 |
2017-04-19 | 521 | 535 | 520 | 532 | 416,100 | 532 |
2017-04-18 | 515 | 523 | 515 | 521 | 185,000 | 521 |
2017-04-17 | 502 | 514 | 501 | 510 | 165,300 | 510 |
2017-04-14 | 525 | 525 | 506 | 509 | 273,400 | 509 |
2017-04-13 | 514 | 529 | 514 | 521 | 583,000 | 521 |
2017-04-12 | 520 | 529 | 512 | 517 | 408,700 | 517 |
2017-04-11 | 513 | 520 | 508 | 519 | 206,600 | 519 |
2017-04-10 | 514 | 534 | 506 | 513 | 535,900 | 513 |
2017-04-07 | 500 | 513 | 498 | 504 | 330,200 | 504 |
2017-04-06 | 505 | 505 | 493 | 498 | 212,500 | 498 |
2017-04-05 | 506 | 510 | 504 | 508 | 143,000 | 508 |
2017-04-04 | 508 | 512 | 498 | 506 | 199,100 | 506 |
2017-04-03 | 510 | 514 | 503 | 508 | 197,900 | 508 |
2017-03-31 | 526 | 526 | 506 | 506 | 283,500 | 506 |
2017-03-30 | 525 | 529 | 519 | 519 | 148,100 | 519 |
2017-03-29 | 514 | 533 | 514 | 525 | 442,400 | 525 |
2017-03-28 | 508 | 517 | 508 | 512 | 237,600 | 512 |
2017-03-27 | 504 | 507 | 503 | 504 | 196,900 | 504 |
2017-03-24 | 502 | 505 | 500 | 504 | 118,500 | 504 |
2017-03-23 | 496 | 502 | 494 | 499 | 85,700 | 499 |
2017-03-22 | 496 | 504 | 494 | 496 | 162,900 | 496 |
2017-03-21 | 505 | 506 | 501 | 503 | 125,100 | 503 |
2017-03-17 | 500 | 505 | 492 | 505 | 258,100 | 505 |
2017-03-16 | 501 | 505 | 498 | 505 | 171,400 | 505 |
2017-03-15 | 511 | 511 | 501 | 505 | 271,100 | 505 |
2017-03-14 | 473 | 518 | 472 | 510 | 1,077,500 | 510 |
2017-03-13 | 466 | 473 | 465 | 470 | 122,100 | 470 |
2017-03-10 | 464 | 467 | 461 | 463 | 117,900 | 463 |
2017-03-09 | 466 | 466 | 463 | 464 | 42,800 | 464 |
2017-03-08 | 465 | 466 | 461 | 464 | 51,200 | 464 |
2017-03-07 | 464 | 466 | 462 | 463 | 36,500 | 463 |
2017-03-06 | 463 | 468 | 463 | 466 | 54,500 | 466 |
2017-03-03 | 464 | 466 | 464 | 466 | 48,400 | 466 |
2017-03-02 | 466 | 469 | 465 | 467 | 138,900 | 467 |
2017-03-01 | 458 | 464 | 457 | 463 | 90,200 | 463 |
2017-02-28 | 458 | 461 | 456 | 458 | 90,800 | 458 |
2017-02-27 | 455 | 455 | 450 | 454 | 69,100 | 454 |
2017-02-24 | 465 | 465 | 457 | 458 | 85,500 | 458 |
2017-02-23 | 465 | 465 | 460 | 464 | 39,300 | 464 |
2017-02-22 | 463 | 465 | 459 | 465 | 90,600 | 465 |
2017-02-21 | 461 | 463 | 458 | 463 | 51,000 | 463 |
2017-02-20 | 463 | 464 | 456 | 461 | 65,600 | 461 |
2017-02-17 | 463 | 466 | 460 | 462 | 102,900 | 462 |
2017-02-16 | 463 | 465 | 460 | 464 | 68,800 | 464 |
2017-02-15 | 463 | 464 | 459 | 463 | 73,100 | 463 |
2017-02-14 | 459 | 466 | 458 | 459 | 74,100 | 459 |
2017-02-13 | 460 | 460 | 455 | 458 | 46,200 | 458 |
2017-02-10 | 459 | 459 | 454 | 457 | 95,700 | 457 |
2017-02-09 | 451 | 451 | 446 | 449 | 80,500 | 449 |
2017-02-08 | 451 | 451 | 449 | 451 | 47,300 | 451 |
2017-02-07 | 452 | 455 | 448 | 450 | 121,200 | 450 |
2017-02-06 | 463 | 463 | 452 | 456 | 59,200 | 456 |
2017-02-03 | 453 | 462 | 453 | 456 | 82,700 | 456 |
2017-02-02 | 460 | 462 | 451 | 453 | 205,700 | 453 |
2017-02-01 | 460 | 470 | 455 | 468 | 122,600 | 468 |
2017-01-31 | 463 | 467 | 459 | 462 | 72,600 | 462 |
2017-01-30 | 469 | 471 | 460 | 469 | 94,500 | 469 |
2017-01-27 | 475 | 477 | 471 | 473 | 89,300 | 473 |
2017-01-26 | 467 | 475 | 466 | 474 | 124,400 | 474 |
2017-01-25 | 469 | 469 | 464 | 467 | 112,500 | 467 |
2017-01-24 | 466 | 467 | 462 | 464 | 73,000 | 464 |
2017-01-23 | 463 | 466 | 458 | 463 | 109,200 | 463 |
2017-01-20 | 460 | 462 | 457 | 462 | 64,100 | 462 |
2017-01-19 | 459 | 462 | 454 | 458 | 84,800 | 458 |
2017-01-18 | 450 | 454 | 440 | 454 | 191,500 | 454 |
2017-01-17 | 454 | 456 | 450 | 452 | 126,200 | 452 |
2017-01-16 | 461 | 462 | 455 | 455 | 65,000 | 455 |
2017-01-13 | 463 | 465 | 458 | 460 | 95,500 | 460 |
2017-01-12 | 471 | 471 | 458 | 465 | 85,000 | 465 |
2017-01-11 | 469 | 472 | 466 | 471 | 64,900 | 471 |
2017-01-10 | 466 | 467 | 461 | 465 | 131,000 | 465 |
2017-01-06 | 470 | 470 | 464 | 466 | 130,900 | 466 |
2017-01-05 | 470 | 472 | 466 | 470 | 143,400 | 470 |
2017-01-04 | 451 | 472 | 451 | 472 | 210,100 | 472 |
分割・併合履歴 : [1988-09-27]1株→1.08株