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
2020-12-30742760732751368,400751
2020-12-29728749722746441,000746
2020-12-28735739717719423,300719
2020-12-25716732710732298,000732
2020-12-24720725710712355,300712
2020-12-23706715697714426,200714
2020-12-22707730707720488,300720
2020-12-21728732705713639,000713
2020-12-18754765733739526,100739
2020-12-17774774741754614,300754
2020-12-16755770726769994,100769
2020-12-15760761741743734,100743
2020-12-147357787217451,278,400745
2020-12-11694712680706833,600706
2020-12-107237376906941,240,200694
2020-12-096947006657001,223,400700
2020-12-086476976456931,946,500693
2020-12-0761361859759773,000597
2020-12-0460961760761360,900613
2020-12-03620625610615105,800615
2020-12-02632632617620118,300620
2020-12-01620637617629111,500629
2020-11-30623632620620170,300620
2020-11-27596621596616178,700616
2020-11-26576600573597125,500597
2020-11-2560660958558672,300586
2020-11-2459160358959981,300599
2020-11-2057958457758138,200581
2020-11-1958558657958154,800581
2020-11-1858258557558055,700580
2020-11-1759659658058778,200587
2020-11-1657958857358696,700586
2020-11-1358258457257352,200573
2020-11-12586593579582121,800582
2020-11-1159259458359492,200594
2020-11-10593598576582105,200582
2020-11-09587589569589107,300589
2020-11-0657658157057997,300579
2020-11-05584588569573242,500573
2020-11-0458258957758092,500580
2020-11-02568583568574105,700574
2020-10-30563571555561113,300561
2020-10-29584589560561152,200561
2020-10-28590597583594141,400594
2020-10-27606609596600120,600600
2020-10-2660161460061278,200612
2020-10-2360761360260460,800604
2020-10-2260260459660143,000601
2020-10-2159560659560329,900603
2020-10-2059360259360043,000600
2020-10-1958961158959995,200599
2020-10-1658959358558933,900589
2020-10-1559660659259357,000593
2020-10-1461161360060477,400604
2020-10-1362162361061895,700618
2020-10-1261362461261862,000618
2020-10-0961361760561356,400613
2020-10-0861261761061395,500613
2020-10-07612615605607109,700607
2020-10-06618628612618108,200618
2020-10-05603617600615166,100615
2020-10-02607612596596127,200596
2020-09-30628631612612105,200612
2020-09-2963264062863679,200636
2020-09-28626641626641190,500641
2020-09-25611625603610217,000610
2020-09-24630631600601200,600601
2020-09-23638646632638128,000638
2020-09-18649656645648104,600648
2020-09-1764965864164876,000648
2020-09-16640650635649116,500649
2020-09-1564064562863548,400635
2020-09-14630645630637118,000637
2020-09-11619630613626111,900626
2020-09-1061862261361976,300619
2020-09-0961562361462163,200621
2020-09-0862362561462545,100625
2020-09-0760862460661754,700617
2020-09-0460961660660860,400608
2020-09-0362162461361760,300617
2020-09-0261362161261952,900619
2020-09-01624624603612131,300612
2020-08-31605622605621152,100621
2020-08-28604613593599142,100599
2020-08-27597604588604136,400604
2020-08-2660060359359868,600598
2020-08-2559560458860183,600601
2020-08-2458958958158529,100585
2020-08-2157559257359041,500590
2020-08-2059759757457545,200575
2020-08-1960360359359527,600595
2020-08-1860260959860364,200603
2020-08-1760860859659839,700598
2020-08-1461161460561263,300612
2020-08-1361561560761259,400612
2020-08-1261261960961366,000613
2020-08-11615617600612121,100612
2020-08-07610614600610137,600610
2020-08-06606617602613146,400613
2020-08-0559360159359650,000596
2020-08-04591604586599105,500599
2020-08-0358058857658772,200587
2020-07-31592597573574278,700574
2020-07-30580592559587368,100587
2020-07-29603603587590545,300590
2020-07-28587604577599240,800599
2020-07-2754957154556786,500567
2020-07-2256556555155247,300552
2020-07-21555572552569104,300569
2020-07-2054955453955446,200554
2020-07-1755755854555137,600551
2020-07-1657357355155344,300553
2020-07-15554574553573132,100573
2020-07-1453654853454672,600546
2020-07-13521536521536156,200536
2020-07-10530531517518110,100518
2020-07-0954054053353372,900533
2020-07-0854655054054070,000540
2020-07-0755255454955260,700552
2020-07-0654755454555261,300552
2020-07-0354455254154749,600547
2020-07-02561567542544100,100544
2020-07-0157457755756158,900561
2020-06-3059059157157264,600572
2020-06-2958458857658054,800580
2020-06-26577591577590125,200590
2020-06-2558458657557985,700579
2020-06-2459859858858867,000588
2020-06-2359560859259888,900598
2020-06-2259659858459260,000592
2020-06-19592598579595103,600595
2020-06-1859559557958974,500589
2020-06-17576603576594132,500594
2020-06-1657258657258565,700585
2020-06-15570575561561111,800561
2020-06-12555575549572141,600572
2020-06-11592592572573137,700573
2020-06-10596601585593132,300593
2020-06-09608608592596196,400596
2020-06-08605612598609160,800609
2020-06-05618622599602164,500602
2020-06-04624625615622123,100622
2020-06-03628639622625151,000625
2020-06-0263563562162668,300626
2020-06-0163263261462255,500622
2020-05-29630639625628153,400628
2020-05-28630635618630170,800630
2020-05-27614624609624138,400624
2020-05-2661061260661074,200610
2020-05-2560861559760377,400603
2020-05-22600604595598107,800598
2020-05-2159760159459786,300597
2020-05-2059960959859979,200599
2020-05-19608618598600119,300600
2020-05-18597609597600175,400600
2020-05-15554602554597338,400597
2020-05-14540555534545149,700545
2020-05-1353955253655064,300550
2020-05-1254955454454666,500546
2020-05-1153855053854963,300549
2020-05-0852853952853667,000536
2020-05-0752052751752174,400521
2020-05-0152452751852092,800520
2020-04-30522532518526167,200526
2020-04-28513517506513132,200513
2020-04-2751251350151077,000510
2020-04-2450850849950381,900503
2020-04-23493510493504113,700504
2020-04-2247849347848786,700487
2020-04-2148548848148754,800487
2020-04-2049650648948971,900489
2020-04-17518522496497167,100497
2020-04-16463487463487111,600487
2020-04-15482482464466159,600466
2020-04-14491495482486150,500486
2020-04-1349249248048091,100480
2020-04-10499501486501133,200501
2020-04-09486494481493133,500493
2020-04-08470489465486248,500486
2020-04-07459470447467151,100467
2020-04-06430449424446161,700446
2020-04-03436447431433122,300433
2020-04-02438445430435146,100435
2020-04-01450463442444167,700444
2020-03-31470470453460223,300460
2020-03-30461471453470223,800470
2020-03-27476496476496224,900496
2020-03-26470470446468205,800468
2020-03-25477477458470221,700470
2020-03-24448459441458263,900458
2020-03-23418446409443253,200443
2020-03-19423431404408175,400408
2020-03-18444446415415172,000415
2020-03-17392438382431271,800431
2020-03-16422425404404214,500404
2020-03-13387412385401425,500401
2020-03-12437442420427305,700427
2020-03-11463477452453200,200453
2020-03-10450466427462345,800462
2020-03-09462470450456301,300456
2020-03-06495495480480230,200480
2020-03-05515520503505132,100505
2020-03-04503511499505186,300505
2020-03-03547548512513256,000513
2020-03-02505546505536300,000536
2020-02-28516527511517353,100517
2020-02-27544551532536202,500536
2020-02-26536554532554262,400554
2020-02-25545555542543202,700543
2020-02-2157458057157298,500572
2020-02-20580585575579187,600579
2020-02-19573587571578162,400578
2020-02-18576580564568215,300568
2020-02-17581584577581111,500581
2020-02-14585600582588172,200588
2020-02-1358859458558889,100588
2020-02-12588595583589100,800589
2020-02-1058659358458697,700586
2020-02-0760460458859278,400592
2020-02-06601605595598129,500598
2020-02-05598606587588163,200588
2020-02-04579594576588270,300588
2020-02-03572581568572175,900572
2020-01-31570587570583145,000583
2020-01-30576590567571414,300571
2020-01-29574594568575417,200575
2020-01-28591600585594227,100594
2020-01-27591608586601157,800601
2020-01-24615617611614123,300614
2020-01-2362563161561594,400615
2020-01-22630633625629122,600629
2020-01-21628641622632254,600632
2020-01-20609631608628179,500628
2020-01-17618631611613152,100613
2020-01-16623625614615107,300615
2020-01-15623629614624131,600624
2020-01-14631633619629226,400629
2020-01-10640650627632323,100632
2020-01-09635641627635291,400635
2020-01-08636636615627334,900627
2020-01-07638646627640347,200640
2020-01-06596640595623356,800623

分割・併合履歴 : [1988-09-27]1株→1.08株