5809 タツタ電線(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 742 | 760 | 732 | 751 | 368,400 | 751 |
2020-12-29 | 728 | 749 | 722 | 746 | 441,000 | 746 |
2020-12-28 | 735 | 739 | 717 | 719 | 423,300 | 719 |
2020-12-25 | 716 | 732 | 710 | 732 | 298,000 | 732 |
2020-12-24 | 720 | 725 | 710 | 712 | 355,300 | 712 |
2020-12-23 | 706 | 715 | 697 | 714 | 426,200 | 714 |
2020-12-22 | 707 | 730 | 707 | 720 | 488,300 | 720 |
2020-12-21 | 728 | 732 | 705 | 713 | 639,000 | 713 |
2020-12-18 | 754 | 765 | 733 | 739 | 526,100 | 739 |
2020-12-17 | 774 | 774 | 741 | 754 | 614,300 | 754 |
2020-12-16 | 755 | 770 | 726 | 769 | 994,100 | 769 |
2020-12-15 | 760 | 761 | 741 | 743 | 734,100 | 743 |
2020-12-14 | 735 | 778 | 721 | 745 | 1,278,400 | 745 |
2020-12-11 | 694 | 712 | 680 | 706 | 833,600 | 706 |
2020-12-10 | 723 | 737 | 690 | 694 | 1,240,200 | 694 |
2020-12-09 | 694 | 700 | 665 | 700 | 1,223,400 | 700 |
2020-12-08 | 647 | 697 | 645 | 693 | 1,946,500 | 693 |
2020-12-07 | 613 | 618 | 597 | 597 | 73,000 | 597 |
2020-12-04 | 609 | 617 | 607 | 613 | 60,900 | 613 |
2020-12-03 | 620 | 625 | 610 | 615 | 105,800 | 615 |
2020-12-02 | 632 | 632 | 617 | 620 | 118,300 | 620 |
2020-12-01 | 620 | 637 | 617 | 629 | 111,500 | 629 |
2020-11-30 | 623 | 632 | 620 | 620 | 170,300 | 620 |
2020-11-27 | 596 | 621 | 596 | 616 | 178,700 | 616 |
2020-11-26 | 576 | 600 | 573 | 597 | 125,500 | 597 |
2020-11-25 | 606 | 609 | 585 | 586 | 72,300 | 586 |
2020-11-24 | 591 | 603 | 589 | 599 | 81,300 | 599 |
2020-11-20 | 579 | 584 | 577 | 581 | 38,200 | 581 |
2020-11-19 | 585 | 586 | 579 | 581 | 54,800 | 581 |
2020-11-18 | 582 | 585 | 575 | 580 | 55,700 | 580 |
2020-11-17 | 596 | 596 | 580 | 587 | 78,200 | 587 |
2020-11-16 | 579 | 588 | 573 | 586 | 96,700 | 586 |
2020-11-13 | 582 | 584 | 572 | 573 | 52,200 | 573 |
2020-11-12 | 586 | 593 | 579 | 582 | 121,800 | 582 |
2020-11-11 | 592 | 594 | 583 | 594 | 92,200 | 594 |
2020-11-10 | 593 | 598 | 576 | 582 | 105,200 | 582 |
2020-11-09 | 587 | 589 | 569 | 589 | 107,300 | 589 |
2020-11-06 | 576 | 581 | 570 | 579 | 97,300 | 579 |
2020-11-05 | 584 | 588 | 569 | 573 | 242,500 | 573 |
2020-11-04 | 582 | 589 | 577 | 580 | 92,500 | 580 |
2020-11-02 | 568 | 583 | 568 | 574 | 105,700 | 574 |
2020-10-30 | 563 | 571 | 555 | 561 | 113,300 | 561 |
2020-10-29 | 584 | 589 | 560 | 561 | 152,200 | 561 |
2020-10-28 | 590 | 597 | 583 | 594 | 141,400 | 594 |
2020-10-27 | 606 | 609 | 596 | 600 | 120,600 | 600 |
2020-10-26 | 601 | 614 | 600 | 612 | 78,200 | 612 |
2020-10-23 | 607 | 613 | 602 | 604 | 60,800 | 604 |
2020-10-22 | 602 | 604 | 596 | 601 | 43,000 | 601 |
2020-10-21 | 595 | 606 | 595 | 603 | 29,900 | 603 |
2020-10-20 | 593 | 602 | 593 | 600 | 43,000 | 600 |
2020-10-19 | 589 | 611 | 589 | 599 | 95,200 | 599 |
2020-10-16 | 589 | 593 | 585 | 589 | 33,900 | 589 |
2020-10-15 | 596 | 606 | 592 | 593 | 57,000 | 593 |
2020-10-14 | 611 | 613 | 600 | 604 | 77,400 | 604 |
2020-10-13 | 621 | 623 | 610 | 618 | 95,700 | 618 |
2020-10-12 | 613 | 624 | 612 | 618 | 62,000 | 618 |
2020-10-09 | 613 | 617 | 605 | 613 | 56,400 | 613 |
2020-10-08 | 612 | 617 | 610 | 613 | 95,500 | 613 |
2020-10-07 | 612 | 615 | 605 | 607 | 109,700 | 607 |
2020-10-06 | 618 | 628 | 612 | 618 | 108,200 | 618 |
2020-10-05 | 603 | 617 | 600 | 615 | 166,100 | 615 |
2020-10-02 | 607 | 612 | 596 | 596 | 127,200 | 596 |
2020-09-30 | 628 | 631 | 612 | 612 | 105,200 | 612 |
2020-09-29 | 632 | 640 | 628 | 636 | 79,200 | 636 |
2020-09-28 | 626 | 641 | 626 | 641 | 190,500 | 641 |
2020-09-25 | 611 | 625 | 603 | 610 | 217,000 | 610 |
2020-09-24 | 630 | 631 | 600 | 601 | 200,600 | 601 |
2020-09-23 | 638 | 646 | 632 | 638 | 128,000 | 638 |
2020-09-18 | 649 | 656 | 645 | 648 | 104,600 | 648 |
2020-09-17 | 649 | 658 | 641 | 648 | 76,000 | 648 |
2020-09-16 | 640 | 650 | 635 | 649 | 116,500 | 649 |
2020-09-15 | 640 | 645 | 628 | 635 | 48,400 | 635 |
2020-09-14 | 630 | 645 | 630 | 637 | 118,000 | 637 |
2020-09-11 | 619 | 630 | 613 | 626 | 111,900 | 626 |
2020-09-10 | 618 | 622 | 613 | 619 | 76,300 | 619 |
2020-09-09 | 615 | 623 | 614 | 621 | 63,200 | 621 |
2020-09-08 | 623 | 625 | 614 | 625 | 45,100 | 625 |
2020-09-07 | 608 | 624 | 606 | 617 | 54,700 | 617 |
2020-09-04 | 609 | 616 | 606 | 608 | 60,400 | 608 |
2020-09-03 | 621 | 624 | 613 | 617 | 60,300 | 617 |
2020-09-02 | 613 | 621 | 612 | 619 | 52,900 | 619 |
2020-09-01 | 624 | 624 | 603 | 612 | 131,300 | 612 |
2020-08-31 | 605 | 622 | 605 | 621 | 152,100 | 621 |
2020-08-28 | 604 | 613 | 593 | 599 | 142,100 | 599 |
2020-08-27 | 597 | 604 | 588 | 604 | 136,400 | 604 |
2020-08-26 | 600 | 603 | 593 | 598 | 68,600 | 598 |
2020-08-25 | 595 | 604 | 588 | 601 | 83,600 | 601 |
2020-08-24 | 589 | 589 | 581 | 585 | 29,100 | 585 |
2020-08-21 | 575 | 592 | 573 | 590 | 41,500 | 590 |
2020-08-20 | 597 | 597 | 574 | 575 | 45,200 | 575 |
2020-08-19 | 603 | 603 | 593 | 595 | 27,600 | 595 |
2020-08-18 | 602 | 609 | 598 | 603 | 64,200 | 603 |
2020-08-17 | 608 | 608 | 596 | 598 | 39,700 | 598 |
2020-08-14 | 611 | 614 | 605 | 612 | 63,300 | 612 |
2020-08-13 | 615 | 615 | 607 | 612 | 59,400 | 612 |
2020-08-12 | 612 | 619 | 609 | 613 | 66,000 | 613 |
2020-08-11 | 615 | 617 | 600 | 612 | 121,100 | 612 |
2020-08-07 | 610 | 614 | 600 | 610 | 137,600 | 610 |
2020-08-06 | 606 | 617 | 602 | 613 | 146,400 | 613 |
2020-08-05 | 593 | 601 | 593 | 596 | 50,000 | 596 |
2020-08-04 | 591 | 604 | 586 | 599 | 105,500 | 599 |
2020-08-03 | 580 | 588 | 576 | 587 | 72,200 | 587 |
2020-07-31 | 592 | 597 | 573 | 574 | 278,700 | 574 |
2020-07-30 | 580 | 592 | 559 | 587 | 368,100 | 587 |
2020-07-29 | 603 | 603 | 587 | 590 | 545,300 | 590 |
2020-07-28 | 587 | 604 | 577 | 599 | 240,800 | 599 |
2020-07-27 | 549 | 571 | 545 | 567 | 86,500 | 567 |
2020-07-22 | 565 | 565 | 551 | 552 | 47,300 | 552 |
2020-07-21 | 555 | 572 | 552 | 569 | 104,300 | 569 |
2020-07-20 | 549 | 554 | 539 | 554 | 46,200 | 554 |
2020-07-17 | 557 | 558 | 545 | 551 | 37,600 | 551 |
2020-07-16 | 573 | 573 | 551 | 553 | 44,300 | 553 |
2020-07-15 | 554 | 574 | 553 | 573 | 132,100 | 573 |
2020-07-14 | 536 | 548 | 534 | 546 | 72,600 | 546 |
2020-07-13 | 521 | 536 | 521 | 536 | 156,200 | 536 |
2020-07-10 | 530 | 531 | 517 | 518 | 110,100 | 518 |
2020-07-09 | 540 | 540 | 533 | 533 | 72,900 | 533 |
2020-07-08 | 546 | 550 | 540 | 540 | 70,000 | 540 |
2020-07-07 | 552 | 554 | 549 | 552 | 60,700 | 552 |
2020-07-06 | 547 | 554 | 545 | 552 | 61,300 | 552 |
2020-07-03 | 544 | 552 | 541 | 547 | 49,600 | 547 |
2020-07-02 | 561 | 567 | 542 | 544 | 100,100 | 544 |
2020-07-01 | 574 | 577 | 557 | 561 | 58,900 | 561 |
2020-06-30 | 590 | 591 | 571 | 572 | 64,600 | 572 |
2020-06-29 | 584 | 588 | 576 | 580 | 54,800 | 580 |
2020-06-26 | 577 | 591 | 577 | 590 | 125,200 | 590 |
2020-06-25 | 584 | 586 | 575 | 579 | 85,700 | 579 |
2020-06-24 | 598 | 598 | 588 | 588 | 67,000 | 588 |
2020-06-23 | 595 | 608 | 592 | 598 | 88,900 | 598 |
2020-06-22 | 596 | 598 | 584 | 592 | 60,000 | 592 |
2020-06-19 | 592 | 598 | 579 | 595 | 103,600 | 595 |
2020-06-18 | 595 | 595 | 579 | 589 | 74,500 | 589 |
2020-06-17 | 576 | 603 | 576 | 594 | 132,500 | 594 |
2020-06-16 | 572 | 586 | 572 | 585 | 65,700 | 585 |
2020-06-15 | 570 | 575 | 561 | 561 | 111,800 | 561 |
2020-06-12 | 555 | 575 | 549 | 572 | 141,600 | 572 |
2020-06-11 | 592 | 592 | 572 | 573 | 137,700 | 573 |
2020-06-10 | 596 | 601 | 585 | 593 | 132,300 | 593 |
2020-06-09 | 608 | 608 | 592 | 596 | 196,400 | 596 |
2020-06-08 | 605 | 612 | 598 | 609 | 160,800 | 609 |
2020-06-05 | 618 | 622 | 599 | 602 | 164,500 | 602 |
2020-06-04 | 624 | 625 | 615 | 622 | 123,100 | 622 |
2020-06-03 | 628 | 639 | 622 | 625 | 151,000 | 625 |
2020-06-02 | 635 | 635 | 621 | 626 | 68,300 | 626 |
2020-06-01 | 632 | 632 | 614 | 622 | 55,500 | 622 |
2020-05-29 | 630 | 639 | 625 | 628 | 153,400 | 628 |
2020-05-28 | 630 | 635 | 618 | 630 | 170,800 | 630 |
2020-05-27 | 614 | 624 | 609 | 624 | 138,400 | 624 |
2020-05-26 | 610 | 612 | 606 | 610 | 74,200 | 610 |
2020-05-25 | 608 | 615 | 597 | 603 | 77,400 | 603 |
2020-05-22 | 600 | 604 | 595 | 598 | 107,800 | 598 |
2020-05-21 | 597 | 601 | 594 | 597 | 86,300 | 597 |
2020-05-20 | 599 | 609 | 598 | 599 | 79,200 | 599 |
2020-05-19 | 608 | 618 | 598 | 600 | 119,300 | 600 |
2020-05-18 | 597 | 609 | 597 | 600 | 175,400 | 600 |
2020-05-15 | 554 | 602 | 554 | 597 | 338,400 | 597 |
2020-05-14 | 540 | 555 | 534 | 545 | 149,700 | 545 |
2020-05-13 | 539 | 552 | 536 | 550 | 64,300 | 550 |
2020-05-12 | 549 | 554 | 544 | 546 | 66,500 | 546 |
2020-05-11 | 538 | 550 | 538 | 549 | 63,300 | 549 |
2020-05-08 | 528 | 539 | 528 | 536 | 67,000 | 536 |
2020-05-07 | 520 | 527 | 517 | 521 | 74,400 | 521 |
2020-05-01 | 524 | 527 | 518 | 520 | 92,800 | 520 |
2020-04-30 | 522 | 532 | 518 | 526 | 167,200 | 526 |
2020-04-28 | 513 | 517 | 506 | 513 | 132,200 | 513 |
2020-04-27 | 512 | 513 | 501 | 510 | 77,000 | 510 |
2020-04-24 | 508 | 508 | 499 | 503 | 81,900 | 503 |
2020-04-23 | 493 | 510 | 493 | 504 | 113,700 | 504 |
2020-04-22 | 478 | 493 | 478 | 487 | 86,700 | 487 |
2020-04-21 | 485 | 488 | 481 | 487 | 54,800 | 487 |
2020-04-20 | 496 | 506 | 489 | 489 | 71,900 | 489 |
2020-04-17 | 518 | 522 | 496 | 497 | 167,100 | 497 |
2020-04-16 | 463 | 487 | 463 | 487 | 111,600 | 487 |
2020-04-15 | 482 | 482 | 464 | 466 | 159,600 | 466 |
2020-04-14 | 491 | 495 | 482 | 486 | 150,500 | 486 |
2020-04-13 | 492 | 492 | 480 | 480 | 91,100 | 480 |
2020-04-10 | 499 | 501 | 486 | 501 | 133,200 | 501 |
2020-04-09 | 486 | 494 | 481 | 493 | 133,500 | 493 |
2020-04-08 | 470 | 489 | 465 | 486 | 248,500 | 486 |
2020-04-07 | 459 | 470 | 447 | 467 | 151,100 | 467 |
2020-04-06 | 430 | 449 | 424 | 446 | 161,700 | 446 |
2020-04-03 | 436 | 447 | 431 | 433 | 122,300 | 433 |
2020-04-02 | 438 | 445 | 430 | 435 | 146,100 | 435 |
2020-04-01 | 450 | 463 | 442 | 444 | 167,700 | 444 |
2020-03-31 | 470 | 470 | 453 | 460 | 223,300 | 460 |
2020-03-30 | 461 | 471 | 453 | 470 | 223,800 | 470 |
2020-03-27 | 476 | 496 | 476 | 496 | 224,900 | 496 |
2020-03-26 | 470 | 470 | 446 | 468 | 205,800 | 468 |
2020-03-25 | 477 | 477 | 458 | 470 | 221,700 | 470 |
2020-03-24 | 448 | 459 | 441 | 458 | 263,900 | 458 |
2020-03-23 | 418 | 446 | 409 | 443 | 253,200 | 443 |
2020-03-19 | 423 | 431 | 404 | 408 | 175,400 | 408 |
2020-03-18 | 444 | 446 | 415 | 415 | 172,000 | 415 |
2020-03-17 | 392 | 438 | 382 | 431 | 271,800 | 431 |
2020-03-16 | 422 | 425 | 404 | 404 | 214,500 | 404 |
2020-03-13 | 387 | 412 | 385 | 401 | 425,500 | 401 |
2020-03-12 | 437 | 442 | 420 | 427 | 305,700 | 427 |
2020-03-11 | 463 | 477 | 452 | 453 | 200,200 | 453 |
2020-03-10 | 450 | 466 | 427 | 462 | 345,800 | 462 |
2020-03-09 | 462 | 470 | 450 | 456 | 301,300 | 456 |
2020-03-06 | 495 | 495 | 480 | 480 | 230,200 | 480 |
2020-03-05 | 515 | 520 | 503 | 505 | 132,100 | 505 |
2020-03-04 | 503 | 511 | 499 | 505 | 186,300 | 505 |
2020-03-03 | 547 | 548 | 512 | 513 | 256,000 | 513 |
2020-03-02 | 505 | 546 | 505 | 536 | 300,000 | 536 |
2020-02-28 | 516 | 527 | 511 | 517 | 353,100 | 517 |
2020-02-27 | 544 | 551 | 532 | 536 | 202,500 | 536 |
2020-02-26 | 536 | 554 | 532 | 554 | 262,400 | 554 |
2020-02-25 | 545 | 555 | 542 | 543 | 202,700 | 543 |
2020-02-21 | 574 | 580 | 571 | 572 | 98,500 | 572 |
2020-02-20 | 580 | 585 | 575 | 579 | 187,600 | 579 |
2020-02-19 | 573 | 587 | 571 | 578 | 162,400 | 578 |
2020-02-18 | 576 | 580 | 564 | 568 | 215,300 | 568 |
2020-02-17 | 581 | 584 | 577 | 581 | 111,500 | 581 |
2020-02-14 | 585 | 600 | 582 | 588 | 172,200 | 588 |
2020-02-13 | 588 | 594 | 585 | 588 | 89,100 | 588 |
2020-02-12 | 588 | 595 | 583 | 589 | 100,800 | 589 |
2020-02-10 | 586 | 593 | 584 | 586 | 97,700 | 586 |
2020-02-07 | 604 | 604 | 588 | 592 | 78,400 | 592 |
2020-02-06 | 601 | 605 | 595 | 598 | 129,500 | 598 |
2020-02-05 | 598 | 606 | 587 | 588 | 163,200 | 588 |
2020-02-04 | 579 | 594 | 576 | 588 | 270,300 | 588 |
2020-02-03 | 572 | 581 | 568 | 572 | 175,900 | 572 |
2020-01-31 | 570 | 587 | 570 | 583 | 145,000 | 583 |
2020-01-30 | 576 | 590 | 567 | 571 | 414,300 | 571 |
2020-01-29 | 574 | 594 | 568 | 575 | 417,200 | 575 |
2020-01-28 | 591 | 600 | 585 | 594 | 227,100 | 594 |
2020-01-27 | 591 | 608 | 586 | 601 | 157,800 | 601 |
2020-01-24 | 615 | 617 | 611 | 614 | 123,300 | 614 |
2020-01-23 | 625 | 631 | 615 | 615 | 94,400 | 615 |
2020-01-22 | 630 | 633 | 625 | 629 | 122,600 | 629 |
2020-01-21 | 628 | 641 | 622 | 632 | 254,600 | 632 |
2020-01-20 | 609 | 631 | 608 | 628 | 179,500 | 628 |
2020-01-17 | 618 | 631 | 611 | 613 | 152,100 | 613 |
2020-01-16 | 623 | 625 | 614 | 615 | 107,300 | 615 |
2020-01-15 | 623 | 629 | 614 | 624 | 131,600 | 624 |
2020-01-14 | 631 | 633 | 619 | 629 | 226,400 | 629 |
2020-01-10 | 640 | 650 | 627 | 632 | 323,100 | 632 |
2020-01-09 | 635 | 641 | 627 | 635 | 291,400 | 635 |
2020-01-08 | 636 | 636 | 615 | 627 | 334,900 | 627 |
2020-01-07 | 638 | 646 | 627 | 640 | 347,200 | 640 |
2020-01-06 | 596 | 640 | 595 | 623 | 356,800 | 623 |
分割・併合履歴 : [1988-09-27]1株→1.08株