5809 タツタ電線(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 610 | 610 | 601 | 606 | 59,000 | 606 |
2019-12-27 | 604 | 617 | 604 | 612 | 165,000 | 612 |
2019-12-26 | 594 | 599 | 591 | 599 | 102,900 | 599 |
2019-12-25 | 600 | 600 | 591 | 596 | 90,500 | 596 |
2019-12-24 | 597 | 600 | 593 | 595 | 69,900 | 595 |
2019-12-23 | 610 | 610 | 596 | 599 | 105,400 | 599 |
2019-12-20 | 607 | 611 | 602 | 608 | 171,600 | 608 |
2019-12-19 | 606 | 609 | 604 | 608 | 88,800 | 608 |
2019-12-18 | 616 | 619 | 605 | 611 | 109,400 | 611 |
2019-12-17 | 620 | 625 | 615 | 618 | 109,400 | 618 |
2019-12-16 | 629 | 630 | 615 | 620 | 137,400 | 620 |
2019-12-13 | 620 | 627 | 613 | 620 | 296,100 | 620 |
2019-12-12 | 614 | 614 | 600 | 605 | 116,800 | 605 |
2019-12-11 | 620 | 628 | 607 | 609 | 170,400 | 609 |
2019-12-10 | 619 | 630 | 610 | 623 | 280,300 | 623 |
2019-12-09 | 616 | 620 | 605 | 619 | 311,100 | 619 |
2019-12-06 | 589 | 612 | 587 | 606 | 310,200 | 606 |
2019-12-05 | 590 | 590 | 583 | 589 | 101,800 | 589 |
2019-12-04 | 579 | 587 | 576 | 587 | 99,100 | 587 |
2019-12-03 | 582 | 586 | 575 | 583 | 154,200 | 583 |
2019-12-02 | 586 | 596 | 586 | 587 | 127,600 | 587 |
2019-11-29 | 585 | 595 | 584 | 587 | 83,700 | 587 |
2019-11-28 | 591 | 591 | 583 | 588 | 97,600 | 588 |
2019-11-27 | 597 | 599 | 588 | 589 | 212,300 | 589 |
2019-11-26 | 578 | 581 | 574 | 577 | 105,000 | 577 |
2019-11-25 | 575 | 582 | 573 | 574 | 101,400 | 574 |
2019-11-22 | 564 | 569 | 560 | 566 | 137,400 | 566 |
2019-11-21 | 565 | 569 | 555 | 564 | 128,300 | 564 |
2019-11-20 | 568 | 575 | 563 | 565 | 78,900 | 565 |
2019-11-19 | 572 | 577 | 567 | 570 | 76,000 | 570 |
2019-11-18 | 579 | 580 | 574 | 576 | 112,900 | 576 |
2019-11-15 | 570 | 584 | 563 | 578 | 216,300 | 578 |
2019-11-14 | 575 | 580 | 566 | 566 | 104,200 | 566 |
2019-11-13 | 575 | 580 | 571 | 573 | 102,600 | 573 |
2019-11-12 | 578 | 584 | 570 | 578 | 167,200 | 578 |
2019-11-11 | 597 | 604 | 576 | 581 | 252,900 | 581 |
2019-11-08 | 597 | 622 | 592 | 596 | 367,200 | 596 |
2019-11-07 | 590 | 594 | 587 | 593 | 125,000 | 593 |
2019-11-06 | 584 | 594 | 581 | 592 | 259,700 | 592 |
2019-11-05 | 597 | 600 | 585 | 587 | 187,100 | 587 |
2019-11-01 | 587 | 589 | 580 | 587 | 173,600 | 587 |
2019-10-31 | 580 | 602 | 575 | 597 | 496,200 | 597 |
2019-10-30 | 580 | 585 | 569 | 581 | 765,600 | 581 |
2019-10-29 | 535 | 555 | 529 | 552 | 419,700 | 552 |
2019-10-28 | 532 | 532 | 526 | 529 | 84,900 | 529 |
2019-10-25 | 537 | 537 | 526 | 526 | 172,500 | 526 |
2019-10-24 | 535 | 537 | 528 | 535 | 175,500 | 535 |
2019-10-23 | 520 | 530 | 511 | 530 | 237,300 | 530 |
2019-10-21 | 519 | 525 | 518 | 518 | 148,300 | 518 |
2019-10-18 | 512 | 520 | 510 | 515 | 317,700 | 515 |
2019-10-17 | 505 | 518 | 504 | 516 | 328,900 | 516 |
2019-10-16 | 498 | 504 | 495 | 499 | 436,500 | 499 |
2019-10-15 | 490 | 497 | 488 | 493 | 287,000 | 493 |
2019-10-11 | 484 | 487 | 477 | 486 | 266,400 | 486 |
2019-10-10 | 482 | 485 | 474 | 481 | 231,500 | 481 |
2019-10-09 | 474 | 482 | 474 | 481 | 248,400 | 481 |
2019-10-08 | 476 | 482 | 474 | 479 | 211,000 | 479 |
2019-10-07 | 466 | 473 | 465 | 469 | 128,300 | 469 |
2019-10-04 | 457 | 463 | 453 | 463 | 155,300 | 463 |
2019-10-03 | 460 | 461 | 453 | 455 | 165,800 | 455 |
2019-10-02 | 461 | 473 | 461 | 469 | 130,300 | 469 |
2019-10-01 | 465 | 469 | 465 | 466 | 95,800 | 466 |
2019-09-30 | 464 | 465 | 459 | 462 | 179,100 | 462 |
2019-09-27 | 469 | 471 | 461 | 465 | 163,500 | 465 |
2019-09-26 | 475 | 482 | 474 | 474 | 180,400 | 474 |
2019-09-25 | 466 | 471 | 464 | 469 | 122,700 | 469 |
2019-09-24 | 474 | 480 | 470 | 471 | 209,700 | 471 |
2019-09-20 | 473 | 479 | 473 | 477 | 181,400 | 477 |
2019-09-19 | 468 | 477 | 466 | 472 | 340,400 | 472 |
2019-09-18 | 470 | 473 | 464 | 468 | 227,200 | 468 |
2019-09-17 | 471 | 473 | 467 | 468 | 236,600 | 468 |
2019-09-13 | 475 | 476 | 464 | 467 | 257,600 | 467 |
2019-09-12 | 478 | 482 | 470 | 473 | 266,900 | 473 |
2019-09-11 | 466 | 476 | 466 | 473 | 243,700 | 473 |
2019-09-10 | 453 | 464 | 453 | 463 | 190,900 | 463 |
2019-09-09 | 452 | 452 | 448 | 451 | 84,700 | 451 |
2019-09-06 | 448 | 456 | 445 | 446 | 228,700 | 446 |
2019-09-05 | 435 | 445 | 434 | 444 | 205,000 | 444 |
2019-09-04 | 437 | 439 | 431 | 433 | 135,600 | 433 |
2019-09-03 | 433 | 440 | 433 | 439 | 75,200 | 439 |
2019-09-02 | 428 | 437 | 428 | 434 | 112,400 | 434 |
2019-08-30 | 426 | 429 | 425 | 429 | 163,000 | 429 |
2019-08-29 | 422 | 422 | 417 | 420 | 130,100 | 420 |
2019-08-28 | 427 | 428 | 420 | 421 | 108,600 | 421 |
2019-08-27 | 423 | 428 | 423 | 426 | 113,500 | 426 |
2019-08-26 | 424 | 424 | 415 | 417 | 197,000 | 417 |
2019-08-23 | 434 | 436 | 430 | 432 | 90,900 | 432 |
2019-08-22 | 440 | 440 | 428 | 431 | 204,000 | 431 |
2019-08-21 | 440 | 442 | 436 | 440 | 88,500 | 440 |
2019-08-20 | 446 | 446 | 441 | 444 | 160,900 | 444 |
2019-08-19 | 438 | 446 | 437 | 440 | 139,500 | 440 |
2019-08-16 | 435 | 438 | 431 | 432 | 85,600 | 432 |
2019-08-15 | 430 | 438 | 426 | 437 | 154,100 | 437 |
2019-08-14 | 428 | 442 | 427 | 441 | 178,000 | 441 |
2019-08-13 | 428 | 432 | 422 | 424 | 182,300 | 424 |
2019-08-09 | 433 | 435 | 428 | 433 | 183,400 | 433 |
2019-08-08 | 438 | 440 | 429 | 434 | 240,500 | 434 |
2019-08-07 | 447 | 447 | 436 | 439 | 227,300 | 439 |
2019-08-06 | 433 | 451 | 431 | 449 | 282,900 | 449 |
2019-08-05 | 462 | 462 | 449 | 453 | 299,100 | 453 |
2019-08-02 | 475 | 476 | 468 | 469 | 276,000 | 469 |
2019-08-01 | 482 | 494 | 482 | 485 | 198,900 | 485 |
2019-07-31 | 480 | 486 | 479 | 483 | 179,300 | 483 |
2019-07-30 | 480 | 490 | 480 | 485 | 202,600 | 485 |
2019-07-29 | 489 | 491 | 480 | 480 | 191,200 | 480 |
2019-07-26 | 493 | 504 | 489 | 492 | 326,500 | 492 |
2019-07-25 | 496 | 498 | 491 | 495 | 372,300 | 495 |
2019-07-24 | 466 | 496 | 462 | 493 | 1,394,800 | 493 |
2019-07-23 | 529 | 529 | 513 | 515 | 272,300 | 515 |
2019-07-22 | 505 | 521 | 503 | 520 | 339,100 | 520 |
2019-07-19 | 493 | 500 | 488 | 500 | 139,800 | 500 |
2019-07-18 | 509 | 509 | 488 | 489 | 263,700 | 489 |
2019-07-17 | 512 | 514 | 511 | 512 | 209,600 | 512 |
2019-07-16 | 517 | 517 | 510 | 514 | 126,600 | 514 |
2019-07-12 | 523 | 526 | 514 | 520 | 213,500 | 520 |
2019-07-11 | 522 | 525 | 519 | 523 | 191,200 | 523 |
2019-07-10 | 515 | 523 | 507 | 521 | 292,000 | 521 |
2019-07-09 | 530 | 530 | 514 | 518 | 205,100 | 518 |
2019-07-08 | 535 | 535 | 524 | 529 | 215,600 | 529 |
2019-07-05 | 542 | 549 | 533 | 535 | 485,100 | 535 |
2019-07-04 | 525 | 533 | 515 | 532 | 499,100 | 532 |
2019-07-03 | 508 | 513 | 506 | 511 | 227,900 | 511 |
2019-07-02 | 505 | 511 | 501 | 510 | 139,100 | 510 |
2019-07-01 | 493 | 504 | 490 | 504 | 240,500 | 504 |
2019-06-28 | 479 | 481 | 475 | 477 | 129,000 | 477 |
2019-06-27 | 471 | 481 | 468 | 479 | 103,000 | 479 |
2019-06-26 | 478 | 480 | 471 | 472 | 108,600 | 472 |
2019-06-25 | 484 | 491 | 474 | 478 | 199,500 | 478 |
2019-06-24 | 480 | 482 | 475 | 478 | 127,400 | 478 |
2019-06-21 | 468 | 485 | 468 | 474 | 493,100 | 474 |
2019-06-20 | 480 | 480 | 465 | 466 | 167,800 | 466 |
2019-06-19 | 475 | 483 | 470 | 481 | 219,900 | 481 |
2019-06-18 | 470 | 475 | 469 | 473 | 148,700 | 473 |
2019-06-17 | 469 | 473 | 466 | 468 | 105,200 | 468 |
2019-06-14 | 470 | 475 | 465 | 469 | 165,600 | 469 |
2019-06-13 | 465 | 472 | 462 | 465 | 160,800 | 465 |
2019-06-12 | 466 | 477 | 463 | 472 | 123,800 | 472 |
2019-06-11 | 466 | 468 | 462 | 467 | 108,200 | 467 |
2019-06-10 | 462 | 469 | 459 | 465 | 88,600 | 465 |
2019-06-07 | 455 | 459 | 448 | 458 | 74,500 | 458 |
2019-06-06 | 463 | 465 | 449 | 449 | 148,600 | 449 |
2019-06-05 | 450 | 466 | 445 | 466 | 252,200 | 466 |
2019-06-04 | 437 | 441 | 435 | 439 | 182,200 | 439 |
2019-06-03 | 435 | 436 | 429 | 434 | 118,100 | 434 |
2019-05-31 | 444 | 444 | 435 | 437 | 168,900 | 437 |
2019-05-30 | 442 | 445 | 440 | 444 | 93,100 | 444 |
2019-05-29 | 444 | 446 | 441 | 444 | 68,700 | 444 |
2019-05-28 | 447 | 449 | 444 | 448 | 111,100 | 448 |
2019-05-27 | 450 | 451 | 446 | 449 | 67,800 | 449 |
2019-05-24 | 442 | 450 | 441 | 447 | 72,200 | 447 |
2019-05-23 | 451 | 451 | 441 | 446 | 124,400 | 446 |
2019-05-22 | 455 | 456 | 453 | 454 | 98,500 | 454 |
2019-05-21 | 450 | 455 | 446 | 452 | 85,900 | 452 |
2019-05-20 | 458 | 459 | 449 | 455 | 97,000 | 455 |
2019-05-17 | 463 | 463 | 455 | 456 | 85,300 | 456 |
2019-05-16 | 466 | 466 | 453 | 456 | 122,800 | 456 |
2019-05-15 | 466 | 466 | 455 | 466 | 188,200 | 466 |
2019-05-14 | 465 | 465 | 451 | 459 | 239,200 | 459 |
2019-05-13 | 455 | 455 | 448 | 449 | 135,800 | 449 |
2019-05-10 | 452 | 461 | 451 | 452 | 136,500 | 452 |
2019-05-09 | 461 | 462 | 453 | 454 | 113,900 | 454 |
2019-05-08 | 472 | 472 | 462 | 464 | 111,400 | 464 |
2019-05-07 | 485 | 486 | 473 | 473 | 88,900 | 473 |
2019-04-26 | 485 | 488 | 482 | 486 | 76,400 | 486 |
2019-04-25 | 483 | 488 | 478 | 488 | 88,100 | 488 |
2019-04-24 | 487 | 489 | 481 | 481 | 124,800 | 481 |
2019-04-23 | 485 | 489 | 481 | 483 | 75,200 | 483 |
2019-04-22 | 496 | 496 | 482 | 483 | 132,100 | 483 |
2019-04-19 | 495 | 498 | 492 | 497 | 73,900 | 497 |
2019-04-18 | 505 | 506 | 489 | 492 | 111,100 | 492 |
2019-04-17 | 493 | 505 | 493 | 504 | 110,900 | 504 |
2019-04-16 | 500 | 502 | 495 | 496 | 78,700 | 496 |
2019-04-15 | 496 | 498 | 491 | 498 | 142,300 | 498 |
2019-04-12 | 492 | 493 | 485 | 485 | 126,500 | 485 |
2019-04-11 | 492 | 494 | 490 | 494 | 68,700 | 494 |
2019-04-10 | 497 | 497 | 491 | 495 | 86,800 | 495 |
2019-04-09 | 504 | 505 | 497 | 503 | 113,000 | 503 |
2019-04-08 | 506 | 508 | 502 | 504 | 122,700 | 504 |
2019-04-05 | 500 | 505 | 498 | 505 | 204,400 | 505 |
2019-04-04 | 493 | 502 | 489 | 502 | 228,400 | 502 |
2019-04-03 | 477 | 491 | 474 | 491 | 244,300 | 491 |
2019-04-02 | 472 | 477 | 469 | 475 | 150,100 | 475 |
2019-04-01 | 461 | 468 | 460 | 465 | 138,000 | 465 |
2019-03-29 | 465 | 466 | 456 | 456 | 128,300 | 456 |
2019-03-28 | 462 | 464 | 455 | 457 | 134,200 | 457 |
2019-03-27 | 464 | 472 | 464 | 467 | 143,100 | 467 |
2019-03-26 | 459 | 473 | 454 | 473 | 322,800 | 473 |
2019-03-25 | 455 | 455 | 444 | 451 | 265,100 | 451 |
2019-03-22 | 459 | 465 | 458 | 464 | 259,200 | 464 |
2019-03-20 | 459 | 460 | 455 | 459 | 134,400 | 459 |
2019-03-19 | 463 | 467 | 458 | 459 | 170,600 | 459 |
2019-03-18 | 465 | 469 | 458 | 469 | 172,400 | 469 |
2019-03-15 | 461 | 465 | 457 | 460 | 218,800 | 460 |
2019-03-14 | 461 | 462 | 456 | 458 | 119,400 | 458 |
2019-03-13 | 461 | 462 | 453 | 456 | 221,400 | 456 |
2019-03-12 | 469 | 469 | 457 | 460 | 327,700 | 460 |
2019-03-11 | 472 | 474 | 463 | 465 | 278,100 | 465 |
2019-03-08 | 477 | 478 | 470 | 471 | 224,600 | 471 |
2019-03-07 | 487 | 487 | 482 | 485 | 134,400 | 485 |
2019-03-06 | 493 | 493 | 483 | 487 | 310,000 | 487 |
2019-03-05 | 495 | 499 | 492 | 495 | 110,100 | 495 |
2019-03-04 | 497 | 501 | 494 | 500 | 78,300 | 500 |
2019-03-01 | 500 | 502 | 494 | 497 | 141,300 | 497 |
2019-02-28 | 502 | 504 | 497 | 501 | 158,000 | 501 |
2019-02-27 | 505 | 509 | 501 | 504 | 105,100 | 504 |
2019-02-26 | 508 | 511 | 496 | 504 | 164,000 | 504 |
2019-02-25 | 514 | 514 | 507 | 511 | 161,700 | 511 |
2019-02-22 | 511 | 511 | 503 | 507 | 116,600 | 507 |
2019-02-21 | 519 | 522 | 515 | 517 | 92,300 | 517 |
2019-02-20 | 520 | 524 | 518 | 523 | 94,900 | 523 |
2019-02-19 | 517 | 520 | 513 | 516 | 101,900 | 516 |
2019-02-18 | 515 | 522 | 514 | 522 | 101,800 | 522 |
2019-02-15 | 506 | 509 | 501 | 505 | 87,800 | 505 |
2019-02-14 | 507 | 517 | 506 | 514 | 215,300 | 514 |
2019-02-13 | 504 | 504 | 497 | 503 | 183,300 | 503 |
2019-02-12 | 489 | 500 | 487 | 499 | 167,300 | 499 |
2019-02-08 | 492 | 496 | 485 | 488 | 131,600 | 488 |
2019-02-07 | 501 | 505 | 496 | 500 | 110,500 | 500 |
2019-02-06 | 502 | 503 | 495 | 502 | 124,900 | 502 |
2019-02-05 | 503 | 505 | 499 | 501 | 107,500 | 501 |
2019-02-04 | 493 | 508 | 490 | 508 | 190,900 | 508 |
2019-02-01 | 500 | 500 | 485 | 485 | 200,800 | 485 |
2019-01-31 | 516 | 518 | 497 | 502 | 330,100 | 502 |
2019-01-30 | 485 | 520 | 476 | 515 | 705,600 | 515 |
2019-01-29 | 490 | 491 | 476 | 477 | 248,500 | 477 |
2019-01-28 | 504 | 507 | 496 | 496 | 80,100 | 496 |
2019-01-25 | 500 | 509 | 498 | 504 | 120,700 | 504 |
2019-01-24 | 495 | 497 | 493 | 496 | 91,500 | 496 |
2019-01-23 | 491 | 497 | 486 | 496 | 94,400 | 496 |
2019-01-22 | 505 | 506 | 494 | 499 | 126,000 | 499 |
2019-01-21 | 497 | 505 | 496 | 505 | 124,800 | 505 |
2019-01-18 | 487 | 489 | 481 | 488 | 96,400 | 488 |
2019-01-17 | 485 | 490 | 480 | 482 | 80,200 | 482 |
2019-01-16 | 485 | 486 | 478 | 480 | 99,700 | 480 |
2019-01-15 | 476 | 483 | 473 | 483 | 180,200 | 483 |
2019-01-11 | 473 | 485 | 473 | 481 | 108,700 | 481 |
2019-01-10 | 475 | 476 | 471 | 474 | 181,400 | 474 |
2019-01-09 | 490 | 490 | 481 | 485 | 100,500 | 485 |
2019-01-08 | 487 | 491 | 479 | 486 | 179,100 | 486 |
2019-01-07 | 482 | 492 | 481 | 489 | 132,800 | 489 |
2019-01-04 | 467 | 470 | 457 | 466 | 258,400 | 466 |
分割・併合履歴 : [1988-09-27]1株→1.08株