5809 タツタ電線(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 481 | 492 | 480 | 481 | 248,700 | 481 |
2018-12-27 | 468 | 484 | 468 | 481 | 169,300 | 481 |
2018-12-26 | 445 | 456 | 443 | 454 | 150,400 | 454 |
2018-12-25 | 447 | 453 | 438 | 442 | 371,500 | 442 |
2018-12-21 | 471 | 471 | 460 | 463 | 329,700 | 463 |
2018-12-20 | 490 | 493 | 472 | 475 | 238,100 | 475 |
2018-12-19 | 494 | 500 | 488 | 497 | 152,100 | 497 |
2018-12-18 | 495 | 507 | 491 | 496 | 239,000 | 496 |
2018-12-17 | 513 | 518 | 502 | 504 | 155,600 | 504 |
2018-12-14 | 521 | 523 | 507 | 510 | 162,300 | 510 |
2018-12-13 | 514 | 523 | 513 | 522 | 155,100 | 522 |
2018-12-12 | 515 | 521 | 509 | 514 | 112,400 | 514 |
2018-12-11 | 508 | 514 | 503 | 510 | 217,600 | 510 |
2018-12-10 | 505 | 513 | 499 | 513 | 199,200 | 513 |
2018-12-07 | 513 | 515 | 505 | 511 | 135,700 | 511 |
2018-12-06 | 518 | 521 | 508 | 513 | 274,300 | 513 |
2018-12-05 | 519 | 525 | 510 | 516 | 299,500 | 516 |
2018-12-04 | 540 | 542 | 529 | 529 | 334,400 | 529 |
2018-12-03 | 541 | 545 | 538 | 540 | 178,600 | 540 |
2018-11-30 | 540 | 540 | 527 | 537 | 87,200 | 537 |
2018-11-29 | 544 | 548 | 534 | 536 | 112,500 | 536 |
2018-11-28 | 523 | 537 | 523 | 535 | 102,400 | 535 |
2018-11-27 | 530 | 533 | 522 | 527 | 98,100 | 527 |
2018-11-26 | 512 | 523 | 509 | 523 | 181,500 | 523 |
2018-11-22 | 522 | 523 | 513 | 520 | 168,200 | 520 |
2018-11-21 | 510 | 521 | 510 | 520 | 143,900 | 520 |
2018-11-20 | 518 | 526 | 514 | 517 | 151,700 | 517 |
2018-11-19 | 523 | 530 | 514 | 526 | 174,700 | 526 |
2018-11-16 | 524 | 527 | 515 | 517 | 315,500 | 517 |
2018-11-15 | 522 | 544 | 520 | 540 | 400,600 | 540 |
2018-11-14 | 521 | 531 | 516 | 520 | 276,200 | 520 |
2018-11-13 | 539 | 539 | 523 | 528 | 417,100 | 528 |
2018-11-12 | 543 | 566 | 537 | 562 | 388,100 | 562 |
2018-11-09 | 550 | 558 | 546 | 556 | 241,100 | 556 |
2018-11-08 | 575 | 580 | 560 | 561 | 175,000 | 561 |
2018-11-07 | 576 | 583 | 565 | 568 | 190,600 | 568 |
2018-11-06 | 557 | 575 | 551 | 572 | 278,500 | 572 |
2018-11-05 | 560 | 573 | 557 | 566 | 281,700 | 566 |
2018-11-02 | 521 | 567 | 521 | 566 | 565,600 | 566 |
2018-11-01 | 505 | 540 | 504 | 539 | 428,100 | 539 |
2018-10-31 | 485 | 499 | 470 | 497 | 774,100 | 497 |
2018-10-30 | 491 | 528 | 488 | 523 | 642,200 | 523 |
2018-10-29 | 519 | 527 | 505 | 508 | 313,500 | 508 |
2018-10-26 | 530 | 547 | 524 | 525 | 575,200 | 525 |
2018-10-25 | 537 | 537 | 520 | 521 | 263,500 | 521 |
2018-10-24 | 557 | 558 | 548 | 549 | 227,600 | 549 |
2018-10-23 | 562 | 566 | 559 | 560 | 178,900 | 560 |
2018-10-22 | 563 | 572 | 557 | 568 | 133,000 | 568 |
2018-10-19 | 563 | 571 | 561 | 566 | 163,100 | 566 |
2018-10-18 | 580 | 587 | 572 | 573 | 144,000 | 573 |
2018-10-17 | 567 | 586 | 566 | 582 | 288,700 | 582 |
2018-10-16 | 558 | 564 | 554 | 559 | 197,100 | 559 |
2018-10-15 | 569 | 571 | 556 | 560 | 294,100 | 560 |
2018-10-12 | 573 | 578 | 566 | 573 | 278,000 | 573 |
2018-10-11 | 585 | 587 | 571 | 574 | 269,300 | 574 |
2018-10-10 | 600 | 611 | 592 | 604 | 293,900 | 604 |
2018-10-09 | 613 | 613 | 593 | 594 | 190,100 | 594 |
2018-10-05 | 630 | 640 | 617 | 617 | 298,600 | 617 |
2018-10-04 | 639 | 641 | 624 | 626 | 144,900 | 626 |
2018-10-03 | 628 | 644 | 627 | 636 | 308,100 | 636 |
2018-10-02 | 623 | 630 | 619 | 620 | 184,700 | 620 |
2018-10-01 | 628 | 628 | 612 | 616 | 240,100 | 616 |
2018-09-28 | 634 | 656 | 632 | 634 | 353,300 | 634 |
2018-09-27 | 640 | 642 | 630 | 630 | 209,900 | 630 |
2018-09-26 | 639 | 646 | 637 | 642 | 183,000 | 642 |
2018-09-25 | 631 | 648 | 630 | 647 | 327,200 | 647 |
2018-09-21 | 610 | 628 | 610 | 626 | 265,500 | 626 |
2018-09-20 | 604 | 610 | 602 | 607 | 114,700 | 607 |
2018-09-19 | 598 | 609 | 596 | 607 | 231,500 | 607 |
2018-09-18 | 588 | 597 | 581 | 590 | 262,300 | 590 |
2018-09-14 | 580 | 596 | 580 | 592 | 159,900 | 592 |
2018-09-13 | 572 | 581 | 567 | 576 | 240,100 | 576 |
2018-09-12 | 590 | 591 | 573 | 577 | 181,900 | 577 |
2018-09-11 | 599 | 601 | 584 | 588 | 156,500 | 588 |
2018-09-10 | 596 | 602 | 593 | 600 | 110,700 | 600 |
2018-09-07 | 612 | 612 | 595 | 601 | 189,100 | 601 |
2018-09-06 | 622 | 627 | 609 | 617 | 272,500 | 617 |
2018-09-05 | 610 | 625 | 607 | 622 | 390,600 | 622 |
2018-09-04 | 604 | 612 | 599 | 607 | 190,400 | 607 |
2018-09-03 | 613 | 620 | 600 | 605 | 342,800 | 605 |
2018-08-31 | 610 | 616 | 604 | 608 | 134,300 | 608 |
2018-08-30 | 619 | 620 | 605 | 612 | 128,200 | 612 |
2018-08-29 | 603 | 615 | 601 | 613 | 172,900 | 613 |
2018-08-28 | 601 | 612 | 595 | 599 | 146,100 | 599 |
2018-08-27 | 576 | 595 | 576 | 591 | 126,300 | 591 |
2018-08-24 | 582 | 582 | 574 | 576 | 166,400 | 576 |
2018-08-23 | 571 | 580 | 568 | 579 | 165,000 | 579 |
2018-08-22 | 560 | 574 | 559 | 574 | 129,900 | 574 |
2018-08-21 | 560 | 562 | 554 | 562 | 242,200 | 562 |
2018-08-20 | 568 | 570 | 562 | 565 | 185,000 | 565 |
2018-08-17 | 572 | 577 | 569 | 577 | 152,200 | 577 |
2018-08-16 | 577 | 581 | 567 | 575 | 222,700 | 575 |
2018-08-15 | 591 | 593 | 578 | 585 | 144,200 | 585 |
2018-08-14 | 583 | 595 | 577 | 595 | 248,700 | 595 |
2018-08-13 | 604 | 605 | 586 | 590 | 200,100 | 590 |
2018-08-10 | 625 | 626 | 614 | 614 | 171,000 | 614 |
2018-08-09 | 638 | 638 | 620 | 625 | 371,400 | 625 |
2018-08-08 | 638 | 643 | 635 | 639 | 146,200 | 639 |
2018-08-07 | 632 | 643 | 632 | 643 | 127,800 | 643 |
2018-08-06 | 637 | 647 | 637 | 640 | 157,500 | 640 |
2018-08-03 | 648 | 653 | 633 | 637 | 231,900 | 637 |
2018-08-02 | 649 | 658 | 643 | 643 | 319,000 | 643 |
2018-08-01 | 649 | 660 | 639 | 646 | 415,100 | 646 |
2018-07-31 | 643 | 650 | 632 | 635 | 331,400 | 635 |
2018-07-30 | 650 | 653 | 641 | 644 | 311,700 | 644 |
2018-07-27 | 635 | 647 | 629 | 645 | 371,500 | 645 |
2018-07-26 | 635 | 654 | 629 | 632 | 653,600 | 632 |
2018-07-25 | 561 | 638 | 561 | 635 | 1,759,700 | 635 |
2018-07-24 | 568 | 574 | 559 | 568 | 332,800 | 568 |
2018-07-23 | 558 | 563 | 555 | 562 | 159,300 | 562 |
2018-07-20 | 565 | 569 | 554 | 556 | 353,600 | 556 |
2018-07-19 | 564 | 568 | 561 | 565 | 169,200 | 565 |
2018-07-18 | 563 | 574 | 563 | 568 | 127,000 | 568 |
2018-07-17 | 560 | 565 | 558 | 559 | 157,300 | 559 |
2018-07-13 | 559 | 561 | 554 | 559 | 173,400 | 559 |
2018-07-12 | 568 | 568 | 557 | 559 | 157,500 | 559 |
2018-07-11 | 560 | 563 | 549 | 556 | 171,800 | 556 |
2018-07-10 | 563 | 575 | 557 | 570 | 321,600 | 570 |
2018-07-09 | 548 | 559 | 543 | 558 | 136,300 | 558 |
2018-07-06 | 535 | 547 | 531 | 546 | 229,100 | 546 |
2018-07-05 | 546 | 550 | 538 | 540 | 215,100 | 540 |
2018-07-04 | 549 | 555 | 543 | 550 | 244,200 | 550 |
2018-07-03 | 555 | 556 | 545 | 549 | 407,600 | 549 |
2018-07-02 | 567 | 573 | 558 | 560 | 270,200 | 560 |
2018-06-29 | 557 | 565 | 551 | 564 | 189,100 | 564 |
2018-06-28 | 558 | 564 | 552 | 561 | 187,700 | 561 |
2018-06-27 | 564 | 567 | 555 | 559 | 189,200 | 559 |
2018-06-26 | 550 | 566 | 543 | 564 | 353,300 | 564 |
2018-06-25 | 572 | 573 | 554 | 558 | 535,100 | 558 |
2018-06-22 | 570 | 576 | 559 | 576 | 475,000 | 576 |
2018-06-21 | 584 | 587 | 577 | 579 | 320,000 | 579 |
2018-06-20 | 598 | 599 | 571 | 587 | 466,500 | 587 |
2018-06-19 | 609 | 612 | 601 | 601 | 375,700 | 601 |
2018-06-18 | 623 | 625 | 603 | 604 | 233,600 | 604 |
2018-06-15 | 628 | 630 | 625 | 626 | 190,200 | 626 |
2018-06-14 | 620 | 628 | 620 | 626 | 185,600 | 626 |
2018-06-13 | 627 | 630 | 617 | 626 | 358,800 | 626 |
2018-06-12 | 632 | 632 | 619 | 627 | 384,800 | 627 |
2018-06-11 | 638 | 639 | 625 | 630 | 205,300 | 630 |
2018-06-08 | 626 | 639 | 624 | 638 | 290,500 | 638 |
2018-06-07 | 619 | 629 | 619 | 627 | 306,800 | 627 |
2018-06-06 | 618 | 618 | 608 | 614 | 298,500 | 614 |
2018-06-05 | 614 | 622 | 614 | 618 | 264,200 | 618 |
2018-06-04 | 617 | 624 | 614 | 620 | 141,500 | 620 |
2018-06-01 | 605 | 616 | 602 | 613 | 199,500 | 613 |
2018-05-31 | 619 | 620 | 604 | 606 | 207,800 | 606 |
2018-05-30 | 620 | 626 | 611 | 611 | 399,300 | 611 |
2018-05-29 | 625 | 631 | 623 | 630 | 290,700 | 630 |
2018-05-28 | 626 | 629 | 623 | 627 | 217,300 | 627 |
2018-05-25 | 629 | 635 | 625 | 626 | 313,500 | 626 |
2018-05-24 | 631 | 634 | 620 | 632 | 415,800 | 632 |
2018-05-23 | 634 | 636 | 623 | 633 | 345,700 | 633 |
2018-05-22 | 638 | 640 | 632 | 637 | 515,400 | 637 |
2018-05-21 | 636 | 636 | 629 | 633 | 244,800 | 633 |
2018-05-18 | 631 | 639 | 629 | 637 | 434,000 | 637 |
2018-05-17 | 616 | 632 | 611 | 631 | 482,800 | 631 |
2018-05-16 | 627 | 627 | 604 | 621 | 759,300 | 621 |
2018-05-15 | 645 | 645 | 620 | 628 | 781,200 | 628 |
2018-05-14 | 664 | 668 | 635 | 647 | 822,400 | 647 |
2018-05-11 | 696 | 696 | 673 | 681 | 321,900 | 681 |
2018-05-10 | 678 | 697 | 678 | 697 | 477,000 | 697 |
2018-05-09 | 660 | 675 | 660 | 672 | 379,000 | 672 |
2018-05-08 | 647 | 654 | 644 | 652 | 211,300 | 652 |
2018-05-07 | 639 | 654 | 637 | 652 | 681,700 | 652 |
2018-05-02 | 640 | 642 | 617 | 639 | 1,086,000 | 639 |
2018-05-01 | 668 | 671 | 639 | 643 | 601,500 | 643 |
2018-04-27 | 686 | 690 | 668 | 675 | 243,000 | 675 |
2018-04-26 | 696 | 696 | 682 | 686 | 224,600 | 686 |
2018-04-25 | 684 | 690 | 678 | 690 | 206,000 | 690 |
2018-04-24 | 679 | 687 | 676 | 687 | 171,200 | 687 |
2018-04-23 | 673 | 678 | 669 | 671 | 186,000 | 671 |
2018-04-20 | 679 | 679 | 665 | 670 | 259,100 | 670 |
2018-04-19 | 663 | 681 | 661 | 676 | 247,200 | 676 |
2018-04-18 | 640 | 659 | 639 | 656 | 352,100 | 656 |
2018-04-17 | 652 | 652 | 637 | 640 | 317,300 | 640 |
2018-04-16 | 663 | 664 | 652 | 658 | 141,400 | 658 |
2018-04-13 | 645 | 662 | 645 | 661 | 151,100 | 661 |
2018-04-12 | 655 | 659 | 646 | 647 | 173,500 | 647 |
2018-04-11 | 646 | 660 | 645 | 656 | 277,900 | 656 |
2018-04-10 | 640 | 643 | 623 | 641 | 488,300 | 641 |
2018-04-09 | 639 | 647 | 636 | 647 | 206,800 | 647 |
2018-04-06 | 641 | 646 | 637 | 643 | 260,500 | 643 |
2018-04-05 | 645 | 650 | 638 | 640 | 255,700 | 640 |
2018-04-04 | 646 | 649 | 640 | 642 | 271,500 | 642 |
2018-04-03 | 636 | 645 | 634 | 641 | 165,800 | 641 |
2018-03-30 | 641 | 656 | 641 | 652 | 235,500 | 652 |
2018-03-29 | 652 | 652 | 631 | 638 | 279,600 | 638 |
2018-03-28 | 642 | 642 | 632 | 642 | 290,000 | 642 |
2018-03-27 | 650 | 663 | 646 | 660 | 323,800 | 660 |
2018-03-26 | 626 | 642 | 616 | 641 | 347,200 | 641 |
2018-03-23 | 655 | 659 | 632 | 633 | 327,400 | 633 |
2018-03-22 | 679 | 683 | 666 | 672 | 275,800 | 672 |
2018-03-20 | 675 | 679 | 667 | 679 | 248,900 | 679 |
2018-03-19 | 679 | 685 | 672 | 681 | 378,300 | 681 |
2018-03-16 | 687 | 692 | 681 | 687 | 300,500 | 687 |
2018-03-15 | 688 | 694 | 682 | 690 | 292,800 | 690 |
2018-03-14 | 692 | 697 | 690 | 692 | 232,400 | 692 |
2018-03-13 | 710 | 710 | 689 | 698 | 528,900 | 698 |
2018-03-12 | 690 | 713 | 690 | 708 | 610,600 | 708 |
2018-03-09 | 681 | 687 | 672 | 680 | 537,200 | 680 |
2018-03-08 | 680 | 685 | 667 | 671 | 434,700 | 671 |
2018-03-07 | 683 | 687 | 668 | 671 | 673,600 | 671 |
2018-03-06 | 690 | 712 | 688 | 691 | 488,900 | 691 |
2018-03-05 | 715 | 719 | 680 | 683 | 426,100 | 683 |
2018-03-02 | 710 | 725 | 710 | 719 | 464,200 | 719 |
2018-03-01 | 722 | 735 | 717 | 725 | 434,000 | 725 |
2018-02-28 | 723 | 737 | 719 | 728 | 323,500 | 728 |
2018-02-27 | 736 | 737 | 722 | 725 | 248,800 | 725 |
2018-02-26 | 735 | 739 | 718 | 721 | 374,800 | 721 |
2018-02-23 | 702 | 726 | 702 | 724 | 353,300 | 724 |
2018-02-22 | 710 | 713 | 696 | 705 | 349,000 | 705 |
2018-02-21 | 710 | 720 | 707 | 715 | 416,100 | 715 |
2018-02-20 | 724 | 730 | 707 | 716 | 515,100 | 716 |
2018-02-19 | 703 | 723 | 701 | 723 | 439,200 | 723 |
2018-02-16 | 700 | 705 | 688 | 696 | 410,300 | 696 |
2018-02-15 | 693 | 697 | 673 | 694 | 705,600 | 694 |
2018-02-14 | 696 | 711 | 687 | 693 | 612,900 | 693 |
2018-02-13 | 750 | 750 | 692 | 696 | 764,800 | 696 |
2018-02-09 | 703 | 731 | 702 | 731 | 713,900 | 731 |
2018-02-08 | 744 | 748 | 719 | 733 | 743,600 | 733 |
2018-02-07 | 770 | 777 | 735 | 736 | 639,700 | 736 |
2018-02-06 | 735 | 749 | 711 | 738 | 895,000 | 738 |
2018-02-05 | 801 | 803 | 778 | 788 | 853,400 | 788 |
2018-02-02 | 832 | 832 | 811 | 823 | 733,800 | 823 |
2018-02-01 | 833 | 834 | 806 | 829 | 1,383,800 | 829 |
2018-01-31 | 804 | 836 | 774 | 803 | 3,920,900 | 803 |
2018-01-30 | 948 | 948 | 917 | 924 | 394,200 | 924 |
2018-01-29 | 936 | 954 | 930 | 948 | 427,600 | 948 |
2018-01-26 | 938 | 938 | 926 | 931 | 228,400 | 931 |
2018-01-25 | 931 | 938 | 918 | 937 | 278,900 | 937 |
2018-01-24 | 950 | 950 | 929 | 937 | 382,900 | 937 |
2018-01-23 | 949 | 954 | 942 | 952 | 254,000 | 952 |
2018-01-22 | 941 | 955 | 938 | 945 | 352,200 | 945 |
2018-01-19 | 925 | 934 | 919 | 930 | 146,000 | 930 |
2018-01-18 | 941 | 949 | 917 | 917 | 292,300 | 917 |
2018-01-17 | 931 | 944 | 920 | 931 | 293,500 | 931 |
2018-01-16 | 921 | 930 | 920 | 930 | 168,100 | 930 |
2018-01-15 | 936 | 938 | 918 | 921 | 188,000 | 921 |
2018-01-12 | 944 | 954 | 926 | 928 | 356,100 | 928 |
2018-01-11 | 912 | 948 | 906 | 943 | 648,900 | 943 |
2018-01-10 | 928 | 932 | 910 | 910 | 328,700 | 910 |
2018-01-09 | 928 | 933 | 923 | 928 | 283,500 | 928 |
2018-01-05 | 930 | 930 | 916 | 922 | 327,600 | 922 |
2018-01-04 | 912 | 925 | 905 | 915 | 548,100 | 915 |
分割・併合履歴 : [1988-09-27]1株→1.08株