5809 タツタ電線(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	474	480	472	478	100,500	478
2021-12-29	470	476	470	476	112,700	476
2021-12-28	464	468	463	468	179,800	468
2021-12-27	468	468	460	461	157,100	461
2021-12-24	469	473	468	468	135,000	468
2021-12-23	462	468	462	468	184,300	468
2021-12-22	466	467	462	462	104,400	462
2021-12-21	461	467	461	462	123,200	462
2021-12-20	467	467	458	458	140,400	458
2021-12-17	482	482	468	468	229,100	468
2021-12-16	475	481	472	478	177,800	478
2021-12-15	467	473	467	469	83,200	469
2021-12-14	470	471	465	468	155,700	468
2021-12-13	480	482	471	473	98,800	473
2021-12-10	482	483	477	479	130,200	479
2021-12-09	485	490	480	481	150,600	481
2021-12-08	479	484	474	484	225,000	484
2021-12-07	467	479	467	476	299,300	476
2021-12-06	473	473	462	463	193,000	463
2021-12-03	467	469	463	469	220,700	469
2021-12-02	465	472	463	468	160,700	468
2021-12-01	455	468	451	465	297,600	465
2021-11-30	455	462	450	461	1,529,500	461
2021-11-29	450	463	450	455	383,100	455
2021-11-26	461	464	450	458	428,600	458
2021-11-25	474	475	469	469	242,800	469
2021-11-24	480	481	469	471	200,100	471
2021-11-22	477	479	473	478	93,000	478
2021-11-19	476	483	475	482	161,800	482
2021-11-18	480	481	474	479	252,100	479
2021-11-17	490	491	483	483	143,700	483
2021-11-16	491	492	487	489	153,100	489
2021-11-15	491	492	482	486	168,100	486
2021-11-12	492	498	488	488	211,100	488
2021-11-11	487	492	487	489	77,400	489
2021-11-10	492	495	488	488	142,300	488
2021-11-09	502	504	492	492	274,300	492
2021-11-08	505	506	502	504	80,300	504
2021-11-05	510	510	502	504	178,900	504
2021-11-04	504	520	502	520	328,400	520
2021-11-02	509	509	501	502	217,800	502
2021-11-01	518	519	510	513	138,200	513
2021-10-29	514	514	503	512	140,600	512
2021-10-28	511	511	503	510	205,400	510
2021-10-27	527	528	510	510	403,900	510
2021-10-26	538	539	534	534	75,800	534
2021-10-25	529	534	527	534	82,600	534
2021-10-22	526	533	524	530	119,000	530
2021-10-21	535	537	530	530	84,700	530
2021-10-20	546	547	536	536	79,600	536
2021-10-19	542	545	539	543	69,100	543
2021-10-18	542	543	539	543	109,000	543
2021-10-15	529	538	527	537	183,900	537
2021-10-14	526	526	519	526	134,200	526
2021-10-13	528	528	523	523	78,500	523
2021-10-12	528	529	524	528	100,300	528
2021-10-11	532	534	528	531	111,600	531
2021-10-08	529	536	526	532	125,900	532
2021-10-07	535	535	524	525	102,400	525
2021-10-06	523	538	522	529	232,000	529
2021-10-05	519	522	513	520	225,200	520
2021-10-04	531	533	520	525	153,300	525
2021-10-01	535	536	526	526	217,400	526
2021-09-30	542	542	536	537	116,700	537
2021-09-29	543	544	536	541	214,600	541
2021-09-28	551	557	544	555	209,500	555
2021-09-27	550	553	547	548	138,800	548
2021-09-24	550	553	545	550	178,600	550
2021-09-22	544	548	541	546	160,400	546
2021-09-21	548	550	543	543	214,600	543
2021-09-17	556	561	553	560	201,000	560
2021-09-16	561	564	554	556	157,400	556
2021-09-15	563	564	555	561	184,100	561
2021-09-14	558	568	557	567	190,000	567
2021-09-13	554	558	550	557	141,500	557
2021-09-10	545	554	544	554	210,300	554
2021-09-09	539	548	538	545	214,900	545
2021-09-08	545	545	537	539	343,800	539
2021-09-07	551	554	544	548	235,200	548
2021-09-06	546	548	542	547	199,300	547
2021-09-03	535	544	534	541	216,400	541
2021-09-02	535	537	532	533	112,900	533
2021-09-01	531	533	527	532	108,000	532
2021-08-31	523	531	523	529	170,900	529
2021-08-30	520	526	520	526	152,100	526
2021-08-27	515	517	513	516	62,400	516
2021-08-26	518	518	513	516	80,400	516
2021-08-25	515	521	515	518	150,400	518
2021-08-24	508	517	508	513	134,300	513
2021-08-23	504	511	504	506	157,900	506
2021-08-20	510	514	503	505	191,800	505
2021-08-19	517	519	511	511	153,200	511
2021-08-18	520	524	515	521	223,900	521
2021-08-17	530	532	523	523	247,800	523
2021-08-16	535	536	527	528	210,600	528
2021-08-13	545	545	535	535	185,500	535
2021-08-12	552	552	542	543	90,100	543
2021-08-11	544	550	542	544	151,500	544
2021-08-10	537	546	536	542	244,200	542
2021-08-06	530	536	528	534	252,300	534
2021-08-05	542	547	535	535	170,500	535
2021-08-04	545	546	541	545	163,700	545
2021-08-03	549	553	545	548	264,800	548
2021-08-02	544	551	543	547	334,900	547
2021-07-30	542	546	537	537	308,900	537
2021-07-29	534	541	532	539	555,600	539
2021-07-28	533	544	527	537	1,625,600	537
2021-07-27	580	595	576	591	404,000	591
2021-07-26	573	581	570	575	225,900	575
2021-07-21	569	569	562	564	169,400	564
2021-07-20	560	570	560	565	190,200	565
2021-07-19	560	568	560	566	164,600	566
2021-07-16	562	566	560	562	123,400	562
2021-07-15	573	573	562	562	131,200	562
2021-07-14	576	581	570	574	270,600	574
2021-07-13	558	576	558	576	247,500	576
2021-07-12	554	561	551	557	217,100	557
2021-07-09	545	554	535	551	340,000	551
2021-07-08	552	555	550	550	132,400	550
2021-07-07	553	557	550	554	121,600	554
2021-07-06	550	557	550	551	103,900	551
2021-07-05	559	559	550	550	87,900	550
2021-07-02	553	558	550	556	108,000	556
2021-07-01	552	554	549	550	91,200	550
2021-06-30	562	564	551	551	110,700	551
2021-06-29	559	560	554	556	90,500	556
2021-06-28	563	565	560	561	69,600	561
2021-06-25	563	563	558	560	64,700	560
2021-06-24	553	560	548	560	114,100	560
2021-06-23	560	560	553	556	47,600	556
2021-06-22	558	561	554	555	127,400	555
2021-06-21	547	547	538	542	196,100	542
2021-06-18	561	561	553	553	137,000	553
2021-06-17	561	563	556	560	188,500	560
2021-06-16	565	568	561	566	116,500	566
2021-06-15	563	568	561	565	143,200	565
2021-06-14	573	575	564	565	210,000	565
2021-06-11	570	587	567	577	295,400	577
2021-06-10	573	576	571	574	80,100	574
2021-06-09	579	580	573	573	100,000	573
2021-06-08	577	581	577	580	91,500	580
2021-06-07	584	584	578	579	83,100	579
2021-06-04	582	584	580	582	118,700	582
2021-06-03	581	584	579	583	65,000	583
2021-06-02	579	585	575	580	94,900	580
2021-06-01	572	580	571	580	96,500	580
2021-05-31	580	580	569	570	129,100	570
2021-05-28	570	576	564	575	150,200	575
2021-05-27	569	573	564	564	150,900	564
2021-05-26	572	574	568	568	127,700	568
2021-05-25	575	577	568	572	180,500	572
2021-05-24	568	579	568	575	152,600	575
2021-05-21	570	572	564	565	135,500	565
2021-05-20	558	572	558	568	143,600	568
2021-05-19	560	568	556	557	121,600	557
2021-05-18	557	567	555	563	204,600	563
2021-05-17	573	573	559	559	213,500	559
2021-05-14	576	579	563	564	247,500	564
2021-05-13	548	572	532	562	512,800	562
2021-05-12	605	605	592	598	213,700	598
2021-05-11	612	612	603	605	150,200	605
2021-05-10	612	619	611	613	147,200	613
2021-05-07	610	612	606	610	101,000	610
2021-05-06	602	612	601	604	166,300	604
2021-04-30	596	605	596	598	174,500	598
2021-04-28	600	603	595	595	184,900	595
2021-04-27	607	607	600	600	108,600	600
2021-04-26	609	611	603	604	136,500	604
2021-04-23	610	610	603	610	111,400	610
2021-04-22	610	615	604	610	115,400	610
2021-04-21	610	611	599	605	301,100	605
2021-04-20	620	626	618	619	97,100	619
2021-04-19	626	630	624	624	114,900	624
2021-04-16	629	629	617	626	140,200	626
2021-04-15	625	632	623	623	82,200	623
2021-04-14	623	626	618	626	229,600	626
2021-04-13	624	629	622	623	93,200	623
2021-04-12	629	629	623	624	84,600	624
2021-04-09	627	632	624	628	116,500	628
2021-04-08	636	638	625	627	287,600	627
2021-04-07	632	646	632	646	168,600	646
2021-04-06	645	645	623	631	243,200	631
2021-04-05	642	648	639	644	146,000	644
2021-04-02	638	639	633	638	127,400	638
2021-04-01	636	642	630	631	269,700	631
2021-03-31	640	640	629	629	219,900	629
2021-03-30	638	644	630	642	157,800	642
2021-03-29	652	653	641	647	357,300	647
2021-03-26	644	649	644	645	149,400	645
2021-03-25	634	642	633	639	155,900	639
2021-03-24	633	635	622	629	299,300	629
2021-03-23	660	661	643	643	297,700	643
2021-03-22	666	666	648	658	321,100	658
2021-03-19	646	663	642	659	268,500	659
2021-03-18	658	661	649	654	339,500	654
2021-03-17	652	654	644	653	218,400	653
2021-03-16	645	646	639	646	308,300	646
2021-03-15	644	648	636	641	337,800	641
2021-03-12	620	634	620	634	332,500	634
2021-03-11	605	617	605	617	432,700	617
2021-03-10	618	618	610	614	241,900	614
2021-03-09	619	620	612	617	299,000	617
2021-03-08	621	623	611	615	328,000	615
2021-03-05	607	618	604	617	404,200	617
2021-03-04	628	628	612	617	341,500	617
2021-03-03	633	635	628	633	217,200	633
2021-03-02	643	644	627	635	275,600	635
2021-03-01	625	639	624	638	408,100	638
2021-02-26	631	634	622	622	309,300	622
2021-02-25	643	644	636	638	243,200	638
2021-02-24	645	645	631	633	450,400	633
2021-02-22	657	657	649	651	273,100	651
2021-02-19	655	658	642	646	399,300	646
2021-02-18	691	691	660	662	417,900	662
2021-02-17	680	691	676	688	288,000	688
2021-02-16	683	685	673	681	332,400	681
2021-02-15	685	687	670	681	434,700	681
2021-02-12	696	696	680	683	372,000	683
2021-02-10	702	702	686	691	323,500	691
2021-02-09	705	707	696	701	320,900	701
2021-02-08	693	705	688	701	308,400	701
2021-02-05	698	701	687	690	359,500	690
2021-02-04	702	710	692	698	355,600	698
2021-02-03	715	718	701	701	339,700	701
2021-02-02	693	709	682	705	372,200	705
2021-02-01	676	694	674	687	414,100	687
2021-01-29	712	723	676	686	1,107,200	686
2021-01-28	713	727	703	708	1,474,500	708
2021-01-27	765	768	722	750	1,454,600	750
2021-01-26	789	791	772	785	395,000	785
2021-01-25	779	793	771	789	474,100	789
2021-01-22	778	778	763	764	443,400	764
2021-01-21	785	789	771	780	399,600	780
2021-01-20	799	799	772	783	413,100	783
2021-01-19	797	807	783	785	463,400	785
2021-01-18	777	783	758	782	588,600	782
2021-01-15	802	804	772	777	507,700	777
2021-01-14	829	830	792	800	832,800	800
2021-01-13	812	829	802	828	901,000	828
2021-01-12	760	792	753	787	695,900	787
2021-01-08	740	765	734	761	447,300	761
2021-01-07	743	749	733	742	311,800	742
2021-01-06	752	755	727	731	358,900	731
2021-01-05	719	751	715	749	310,800	749
2021-01-04	761	761	724	734	590,800	734

分割・併合履歴： [1988-09-27]1株→1.08株