5809 タツタ電線(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	711	711	710	710	663,700	710
2022-12-29	710	711	709	710	1,498,300	710
2022-12-28	709	710	709	709	847,300	709
2022-12-27	709	710	709	709	1,233,100	709
2022-12-26	712	713	708	710	4,670,300	710
2022-12-23	574	574	574	574	93,900	574
2022-12-22	494	494	494	494	152,800	494
2022-12-21	420	421	414	414	274,400	414
2022-12-20	426	427	417	419	266,200	419
2022-12-19	422	426	422	424	150,700	424
2022-12-16	426	428	422	422	288,200	422
2022-12-15	428	430	428	429	58,300	429
2022-12-14	429	430	427	430	88,300	430
2022-12-13	429	429	426	426	67,800	426
2022-12-12	426	429	426	426	77,100	426
2022-12-09	426	427	425	426	99,300	426
2022-12-08	426	426	423	424	95,000	424
2022-12-07	423	426	421	424	172,200	424
2022-12-06	426	427	424	425	126,800	425
2022-12-05	429	429	425	426	118,900	426
2022-12-02	432	432	425	428	176,300	428
2022-12-01	431	431	426	429	295,500	429
2022-11-30	434	436	431	431	199,600	431
2022-11-29	441	441	435	437	168,900	437
2022-11-28	448	448	441	441	70,000	441
2022-11-25	448	448	444	446	59,500	446
2022-11-24	440	447	440	444	135,300	444
2022-11-22	433	439	433	438	87,900	438
2022-11-21	433	436	432	434	90,300	434
2022-11-18	432	434	431	431	89,100	431
2022-11-17	430	431	428	430	147,100	430
2022-11-16	431	432	429	430	96,000	430
2022-11-15	431	433	430	431	59,000	431
2022-11-14	433	436	431	431	45,600	431
2022-11-11	440	442	433	437	128,400	437
2022-11-10	431	435	431	435	67,300	435
2022-11-09	431	435	431	433	50,800	433
2022-11-08	430	435	430	434	83,400	434
2022-11-07	429	434	429	432	83,500	432
2022-11-04	435	436	428	429	201,000	429
2022-11-02	439	443	435	435	221,700	435
2022-11-01	441	441	437	441	135,000	441
2022-10-31	449	449	440	440	198,600	440
2022-10-28	445	449	444	445	329,000	445
2022-10-27	447	448	445	446	62,600	446
2022-10-26	450	453	447	447	85,300	447
2022-10-25	449	451	447	450	68,800	450
2022-10-24	446	447	444	445	77,600	445
2022-10-21	443	446	443	445	50,400	445
2022-10-20	451	451	445	447	111,800	447
2022-10-19	448	451	447	451	68,300	451
2022-10-18	449	449	445	446	50,100	446
2022-10-17	445	448	445	445	52,300	445
2022-10-14	448	449	445	446	103,300	446
2022-10-13	443	445	442	442	77,100	442
2022-10-12	446	449	444	446	88,900	446
2022-10-11	449	451	443	444	124,800	444
2022-10-07	446	452	446	452	108,300	452
2022-10-06	450	454	450	451	150,700	451
2022-10-05	454	454	446	448	104,600	448
2022-10-04	445	452	445	452	160,100	452
2022-10-03	436	441	435	441	91,200	441
2022-09-30	444	444	436	436	145,200	436
2022-09-29	447	447	440	442	156,900	442
2022-09-28	442	448	441	448	238,200	448
2022-09-27	447	449	443	443	175,100	443
2022-09-26	452	452	446	447	229,600	447
2022-09-22	454	456	451	454	116,900	454
2022-09-21	455	456	453	453	110,000	453
2022-09-20	458	461	456	456	109,800	456
2022-09-16	454	457	454	455	134,600	455
2022-09-15	457	457	454	455	115,500	455
2022-09-14	457	461	455	457	122,900	457
2022-09-13	464	467	460	463	187,200	463
2022-09-12	467	468	464	467	72,900	467
2022-09-09	465	469	464	467	138,300	467
2022-09-08	460	464	457	462	198,100	462
2022-09-07	463	463	456	456	141,900	456
2022-09-06	464	466	461	464	73,300	464
2022-09-05	460	463	459	463	76,100	463
2022-09-02	462	463	459	462	99,000	462
2022-09-01	463	470	461	461	95,900	461
2022-08-31	469	470	465	465	81,100	465
2022-08-30	468	469	467	469	55,800	469
2022-08-29	465	468	462	465	101,300	465
2022-08-26	472	473	469	470	64,400	470
2022-08-25	470	471	468	468	59,600	468
2022-08-24	465	469	465	468	56,800	468
2022-08-23	468	468	464	465	76,300	465
2022-08-22	470	472	469	469	55,400	469
2022-08-19	476	476	471	473	92,500	473
2022-08-18	469	475	468	474	126,100	474
2022-08-17	470	473	468	470	134,600	470
2022-08-16	468	470	466	470	72,800	470
2022-08-15	468	469	467	469	74,200	469
2022-08-12	465	468	464	467	162,700	467
2022-08-10	460	462	458	462	63,200	462
2022-08-09	463	464	459	460	75,800	460
2022-08-08	460	463	458	463	110,300	463
2022-08-05	457	459	455	459	116,500	459
2022-08-04	452	457	451	457	162,800	457
2022-08-03	455	456	451	451	230,400	451
2022-08-02	458	458	454	454	217,800	454
2022-08-01	462	462	457	460	222,200	460
2022-07-29	462	462	458	458	239,800	458
2022-07-28	462	465	457	461	781,400	461
2022-07-27	471	475	468	472	254,900	472
2022-07-26	470	473	468	472	157,300	472
2022-07-25	471	473	467	470	140,900	470
2022-07-22	475	475	470	471	102,100	471
2022-07-21	469	475	467	475	113,600	475
2022-07-20	464	469	464	469	219,000	469
2022-07-19	457	461	457	459	131,600	459
2022-07-15	466	466	460	464	93,100	464
2022-07-14	462	465	459	465	101,900	465
2022-07-13	459	463	457	463	147,800	463
2022-07-12	461	461	455	456	174,100	456
2022-07-11	464	464	460	462	121,300	462
2022-07-08	460	464	458	459	231,600	459
2022-07-07	457	460	454	459	107,500	459
2022-07-06	456	458	453	456	109,600	456
2022-07-05	461	462	458	459	74,400	459
2022-07-04	460	461	455	460	155,500	460
2022-07-01	460	465	453	458	292,100	458
2022-06-30	466	468	458	459	235,100	459
2022-06-29	468	470	462	468	307,200	468
2022-06-28	467	472	467	472	252,500	472
2022-06-27	467	468	463	467	156,900	467
2022-06-24	460	463	457	463	190,200	463
2022-06-23	459	463	455	461	184,300	461
2022-06-22	466	466	457	461	198,700	461
2022-06-21	462	465	461	463	118,200	463
2022-06-20	468	470	454	457	224,800	457
2022-06-17	466	468	460	464	219,800	464
2022-06-16	482	483	473	476	138,900	476
2022-06-15	481	485	473	474	150,400	474
2022-06-14	480	483	475	479	179,200	479
2022-06-13	489	491	484	485	162,400	485
2022-06-10	503	505	495	499	239,600	499
2022-06-09	500	506	497	505	173,800	505
2022-06-08	507	508	498	499	315,800	499
2022-06-07	493	500	491	499	343,900	499
2022-06-06	489	492	486	489	144,700	489
2022-06-03	487	492	485	489	274,100	489
2022-06-02	477	485	476	484	318,700	484
2022-06-01	472	478	470	478	136,600	478
2022-05-31	478	478	471	471	139,100	471
2022-05-30	473	477	470	477	214,800	477
2022-05-27	470	470	465	468	120,500	468
2022-05-26	468	473	466	466	119,600	466
2022-05-25	475	475	468	468	95,800	468
2022-05-24	471	474	469	473	103,900	473
2022-05-23	475	477	470	470	99,000	470
2022-05-20	469	473	466	471	117,500	471
2022-05-19	465	470	460	469	175,000	469
2022-05-18	467	472	465	469	187,700	469
2022-05-17	464	470	461	467	479,300	467
2022-05-16	470	470	455	460	194,500	460
2022-05-13	456	466	455	465	164,300	465
2022-05-12	452	458	450	455	177,000	455
2022-05-11	455	460	455	458	77,700	458
2022-05-10	463	463	456	459	106,500	459
2022-05-09	466	470	464	465	107,100	465
2022-05-06	465	471	463	471	118,000	471
2022-05-02	459	465	458	463	127,500	463
2022-04-28	455	464	454	463	125,000	463
2022-04-27	450	454	447	452	232,000	452
2022-04-26	462	462	456	457	71,300	457
2022-04-25	456	461	454	458	231,400	458
2022-04-22	470	470	460	463	203,700	463
2022-04-21	478	478	468	472	448,000	472
2022-04-20	459	465	458	464	151,500	464
2022-04-19	455	461	450	458	240,500	458
2022-04-18	456	456	443	454	343,700	454
2022-04-15	455	456	453	453	71,600	453
2022-04-14	453	457	452	455	64,700	455
2022-04-13	445	452	445	450	217,600	450
2022-04-12	449	450	446	446	93,800	446
2022-04-11	455	456	446	450	144,800	450
2022-04-08	454	458	450	455	139,800	455
2022-04-07	459	459	450	450	221,800	450
2022-04-06	472	472	462	462	125,300	462
2022-04-05	474	476	471	473	111,600	473
2022-04-04	468	472	467	471	69,800	471
2022-04-01	461	473	458	472	158,100	472
2022-03-31	469	472	462	462	215,700	462
2022-03-30	480	481	468	474	188,500	474
2022-03-29	480	487	479	487	136,300	487
2022-03-28	482	486	478	480	217,800	480
2022-03-25	484	485	478	480	195,000	480
2022-03-24	472	482	472	482	137,300	482
2022-03-23	481	483	477	480	218,600	480
2022-03-22	477	480	473	476	176,300	476
2022-03-18	473	479	473	475	108,100	475
2022-03-17	470	473	465	472	150,300	472
2022-03-16	466	466	460	461	121,200	461
2022-03-15	465	465	459	463	111,100	463
2022-03-14	458	464	454	460	114,500	460
2022-03-11	453	459	451	455	139,000	455
2022-03-10	459	463	453	461	236,700	461
2022-03-09	444	448	440	441	215,300	441
2022-03-08	457	457	441	444	340,700	444
2022-03-07	471	471	460	463	308,700	463
2022-03-04	490	490	475	478	374,800	478
2022-03-03	469	484	465	483	739,300	483
2022-03-02	466	467	455	455	348,100	455
2022-03-01	456	461	455	457	170,000	457
2022-02-28	452	456	448	455	127,600	455
2022-02-25	445	451	441	451	136,100	451
2022-02-24	445	447	440	444	297,100	444
2022-02-22	447	450	445	448	184,200	448
2022-02-21	452	452	447	451	193,200	451
2022-02-18	455	457	453	454	169,800	454
2022-02-17	463	464	459	460	85,600	460
2022-02-16	463	465	459	462	144,600	462
2022-02-15	458	461	455	460	164,500	460
2022-02-14	457	461	455	458	243,400	458
2022-02-10	458	465	458	465	166,100	465
2022-02-09	457	462	455	462	146,800	462
2022-02-08	460	462	456	456	150,300	456
2022-02-07	453	454	450	451	145,700	451
2022-02-04	451	459	447	455	190,800	455
2022-02-03	454	456	451	452	157,400	452
2022-02-02	452	460	451	459	122,900	459
2022-02-01	461	466	451	451	177,600	451
2022-01-31	450	459	445	455	381,100	455
2022-01-28	455	459	444	450	394,600	450
2022-01-27	480	480	460	460	203,400	460
2022-01-26	484	485	473	475	121,800	475
2022-01-25	485	485	474	478	116,200	478
2022-01-24	473	484	473	484	54,800	484
2022-01-21	475	477	471	477	99,900	477
2022-01-20	473	482	472	476	153,100	476
2022-01-19	490	493	473	475	272,500	475
2022-01-18	499	501	493	493	166,100	493
2022-01-17	500	501	494	494	105,200	494
2022-01-14	498	498	493	496	151,800	496
2022-01-13	497	500	496	497	96,500	497
2022-01-12	490	497	490	495	130,600	495
2022-01-11	486	489	484	486	74,300	486
2022-01-07	488	493	484	485	106,500	485
2022-01-06	495	495	486	488	120,500	488
2022-01-05	494	502	494	496	262,600	496
2022-01-04	488	494	486	488	367,000	488

分割・併合履歴： [1988-09-27]1株→1.08株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30