[5809 東証1部] タツタ電線 日足 時系列データ

[5809 東証1部] タツタ電線 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22496.00504.00494.00496.0016290081116300
2017-03-21505.00506.00501.00503.0012510063032700
2017-03-17500.00505.00492.00505.00258100129410500
2017-03-16501.00505.00498.00505.0017140086166400
2017-03-15511.00511.00501.00505.00271100137174600
2017-03-14473.00518.00472.00510.001077500539648200
2017-03-13466.00473.00465.00470.0012210057325100
2017-03-10464.00467.00461.00463.0011790054639500
2017-03-09466.00466.00463.00464.004280019861000
2017-03-08465.00466.00461.00464.005120023738700
2017-03-07464.00466.00462.00463.003650016938100
2017-03-06463.00468.00463.00466.005450025397300
2017-03-03464.00466.00464.00466.004840022516300
2017-03-02466.00469.00465.00467.0013890064897900
2017-03-01458.00464.00457.00463.009020041611900
2017-02-28458.00461.00456.00458.009080041670100
2017-02-27455.00455.00450.00454.006910031291000
2017-02-24465.00465.00457.00458.008550039318000
2017-02-23465.00465.00460.00464.003930018198500
2017-02-22463.00465.00459.00465.009060041920600
2017-02-21461.00463.00458.00463.005100023477400
2017-02-20463.00464.00456.00461.006560030197700
2017-02-17463.00466.00460.00462.0010290047582800
2017-02-16463.00465.00460.00464.006880031874100
2017-02-15463.00464.00459.00463.007310033765600
2017-02-14459.00466.00458.00459.007410034192400
2017-02-13460.00460.00455.00458.004620021176000
2017-02-10459.00459.00454.00457.009570043720400
2017-02-09451.00451.00446.00449.008050036122700
2017-02-08451.00451.00449.00451.004730021295100
2017-02-07452.00455.00448.00450.0012120054552700
2017-02-06463.00463.00452.00456.005920026961200
2017-02-03453.00462.00453.00456.008270037785800
2017-02-02460.00462.00451.00453.0020570093537100
2017-02-01460.00470.00455.00468.0012260056936300
2017-01-31463.00467.00459.00462.007260033545000
2017-01-30469.00471.00460.00469.009450044100900
2017-01-27475.00477.00471.00473.008930042336600
2017-01-26467.00475.00466.00474.0012440058703100
2017-01-25469.00469.00464.00467.0011250052510300
2017-01-24466.00467.00462.00464.007300033882000
2017-01-23463.00466.00458.00463.0010920050590700
2017-01-20460.00462.00457.00462.006410029514000
2017-01-19459.00462.00454.00458.008480038817600
2017-01-18450.00454.00440.00454.0019150085733800
2017-01-17454.00456.00450.00452.0012620057187300
2017-01-16461.00462.00455.00455.006500029726000
2017-01-13463.00465.00458.00460.009550043986300
2017-01-12471.00471.00458.00465.008500039416900
2017-01-11469.00472.00466.00471.006490030481300
2017-01-10466.00467.00461.00465.0013100060804200
2017-01-06470.00470.00464.00466.0013090061124400
2017-01-05470.00472.00466.00470.0014340067190600
2017-01-04451.00472.00451.00472.0021010097886200
2016-12-30452.00458.00451.00455.0010170046164100
2016-12-29462.00462.00453.00458.0013900063522000
2016-12-28456.00467.00455.00465.0016010074084200
2016-12-27456.00458.00453.00454.0011400051863400
2016-12-26462.00462.00454.00457.0010650048681900
2016-12-22460.00463.00458.00462.0010370047806600
2016-12-21467.00467.00458.00460.0010700049388900
2016-12-20465.00468.00462.00467.009470044071600
2016-12-19464.00470.00462.00467.0012400057767900
2016-12-16469.00473.00469.00469.008680040804200
2016-12-15465.00472.00465.00470.0012110056840400
2016-12-14473.00473.00465.00467.009880046201300
2016-12-13473.00474.00467.00472.0010490049391500
2016-12-12479.00479.00471.00473.0019820094077100
2016-12-09474.00478.00471.00475.0018850089406100
2016-12-08468.00474.00465.00473.00325100153044800
2016-12-07464.00468.00463.00466.00228400106477900
2016-12-06459.00465.00458.00462.0019570090375100
2016-12-05449.00455.00448.00453.0010830048939000
2016-12-02460.00462.00452.00455.0017480079875800
2016-12-01465.00469.00461.00463.0018850087434200
2016-11-30455.00464.00455.00463.00375800173056200
2016-11-29452.00454.00449.00453.0017260078004100
2016-11-28448.00453.00446.00452.0013690061550600
2016-11-25445.00452.00442.00450.00255000114346300
2016-11-24455.00455.00443.00445.00342600152858900
2016-11-22462.00466.00451.00453.00273400124505600
2016-11-21463.00468.00461.00467.00245500114290500
2016-11-18464.00465.00458.00463.00234400108324000
2016-11-17452.00462.00449.00462.00360700165426700
2016-11-16459.00459.00449.00452.00258200116773400
2016-11-15456.00461.00448.00453.00358900162608900
2016-11-14443.00457.00442.00456.00441900200281000
2016-11-11442.00444.00437.00439.00386200169829200
2016-11-10436.00445.00435.00438.00540400237887500
2016-11-09440.00440.00411.00420.00425500180172800
2016-11-08430.00439.00430.00439.00314100136924100
2016-11-07425.00431.00423.00430.00520000222327600
2016-11-04419.00426.00419.00425.00452000191621500
2016-11-02427.00438.00423.00425.00606100261014500
2016-11-01418.00430.00416.00430.00406700172470700
2016-10-31416.00421.00412.00417.00499000208330000
2016-10-28407.00416.00398.00414.00861800352679700
2016-10-27391.00409.00387.00405.00902300361123500
2016-10-26382.00390.00378.00390.001274500488732900
2016-10-25365.00365.00361.00362.0014540052780000
2016-10-24366.00366.00360.00365.0011950043520700
2016-10-21366.00367.00364.00366.007060025829400
2016-10-20365.00367.00362.00364.0012130044170200
2016-10-19367.00369.00363.00367.0010630038865400
2016-10-18364.00368.00359.00368.0011900043348500
2016-10-17362.00364.00358.00362.0010340037364500
2016-10-14363.00367.00361.00363.0012520045499300
2016-10-13366.00369.00360.00365.0014100051394300
2016-10-12365.00366.00362.00362.008220029899600
2016-10-11364.00368.00362.00367.0010070036882800
2016-10-07369.00369.00363.00364.0016010058486800
2016-10-06364.00370.00363.00365.0018260066973600
2016-10-05363.00365.00360.00362.0017490063419400
2016-10-04358.00364.00356.00362.0014630052776400
2016-10-03357.00360.00355.00357.0010930039049100
2016-09-30353.00358.00352.00355.0017770063095100
2016-09-29354.00357.00353.00354.0010610037605200
2016-09-28355.00359.00350.00357.0014370051009400
2016-09-27352.00355.00348.00355.0012140042725200
2016-09-26357.00357.00351.00354.0010980038833800
2016-09-23356.00359.00353.00355.0013710048757600
2016-09-21346.00355.00344.00354.0012390043354500
2016-09-20346.00348.00344.00347.006670023125300
2016-09-16348.00350.00347.00350.0011740040894500
2016-09-15348.00349.00343.00344.007660026411500
2016-09-14347.00349.00342.00348.009690033524800
2016-09-13355.00356.00348.00348.009460033161400
2016-09-12358.00358.00349.00354.0015010052984500
2016-09-09364.00366.00361.00363.0020190073458300
2016-09-08354.00366.00353.00364.00293200105853200
2016-09-07351.00356.00350.00356.009870034942400
2016-09-06358.00358.00352.00354.008220029162000
2016-09-05361.00363.00353.00354.0015740056505200
2016-09-02359.00359.00353.00356.0013330047504000
2016-09-01355.00362.00354.00359.0015280054707900
2016-08-31349.00355.00347.00354.0010870038194800
2016-08-30346.00350.00346.00350.004070014179500
2016-08-29349.00350.00347.00348.008850030796500
2016-08-26347.00347.00345.00346.006770023432200
2016-08-25348.00348.00343.00347.006310021839600
2016-08-24346.00349.00345.00346.006080021059500
2016-08-23344.00347.00342.00344.0011700040275300
2016-08-22344.00347.00340.00346.0011510039589200
2016-08-19345.00349.00342.00343.0018170062734900
2016-08-18338.00344.00338.00339.009080030898300
2016-08-17338.00343.00337.00340.008210027901000
2016-08-16341.00347.00339.00340.008170027991700
2016-08-15344.00344.00340.00341.004610015789800
2016-08-12342.00345.00339.00343.0011350038915000
2016-08-10334.00342.00334.00339.0013200044687800
2016-08-09345.00345.00338.00338.0017650059973100
2016-08-08347.00349.00343.00347.0014100048812100
2016-08-05345.00350.00336.00337.0011510039438300
2016-08-04334.00345.00333.00343.0014500049214300
2016-08-03340.00342.00333.00334.0021430072146200
2016-08-02350.00358.00346.00348.00419800148089100
2016-08-01343.00345.00336.00344.00440500150761400
2016-07-29326.00336.00325.00335.0029290096580200
2016-07-28319.00327.00318.00321.0018050058220100
2016-07-27318.00333.00315.00326.00381200123183400
2016-07-26325.00325.00307.00313.0031040097918200
2016-07-25312.00343.00308.00327.00960700315170100
2016-07-22307.00308.00305.00308.004580014050000
2016-07-21309.00312.00306.00309.008450026150400
2016-07-20302.00308.00300.00307.007050021477000
2016-07-19304.00306.00302.00304.005900017932000
2016-07-15305.00307.00301.00303.0010410031623000
2016-07-14300.00304.00300.00301.006240018831600
2016-07-13306.00308.00300.00300.009680029462600
2016-07-12293.00303.00293.00301.0017540052475800
2016-07-11284.00292.00283.00291.0010520030212300
2016-07-08281.00284.00280.00280.008880024974700
2016-07-07286.00288.00282.00283.0013860039411900
2016-07-06288.00289.00285.00287.0016730048000300
2016-07-05292.00292.00290.00290.006770019694600
2016-07-04288.00294.00287.00293.0010800031381400
2016-07-01290.00292.00287.00290.0010410030154200
2016-06-30290.00293.00287.00287.0016370047343400
2016-06-29291.00292.00287.00290.0011750033989300
2016-06-28290.00292.00284.00289.0013900040040000
2016-06-27291.00293.00290.00291.0010570030775100
2016-06-24307.00307.00286.00289.00352900103905800
2016-06-23303.00305.00301.00302.006940021005500
2016-06-22305.00305.00300.00303.008840026718800
2016-06-21303.00306.00302.00305.006440019592800
2016-06-20303.00306.00302.00305.009740029589700
2016-06-17298.00306.00297.00297.0029680088856400
2016-06-16301.00303.00293.00295.0020180060052000
2016-06-15301.00305.00300.00303.0017220052192600
2016-06-14302.00304.00300.00303.0018160054890600
2016-06-13308.00311.00302.00304.00367500112563200
2016-06-10314.00314.00310.00311.0019090059579300
2016-06-09318.00318.00313.00314.0012350038798500
2016-06-08317.00319.00313.00316.0016020050503400
2016-06-07320.00321.00315.00316.0020990066583400
2016-06-06317.00319.00314.00318.0014860047017800
2016-06-03321.00324.00318.00320.0013280042541400
2016-06-02325.00325.00320.00321.0020370065663800
2016-06-01329.00329.00325.00328.0015720051556800
2016-05-31327.00330.00326.00330.0012190039966700
2016-05-30326.00328.00325.00326.0012380040371400
2016-05-27326.00326.00323.00326.0016420053347400
2016-05-26329.00329.00325.00326.007290023864700
2016-05-25328.00328.00324.00326.0013520044085100
2016-05-24325.00326.00324.00324.0018090058782900
2016-05-23331.00333.00326.00327.0019170062816300
2016-05-20331.00334.00328.00332.0010540034980200
2016-05-19340.00341.00329.00333.0020640068830800
2016-05-18342.00347.00337.00339.0010020034150400
2016-05-17338.00347.00336.00342.0014770050616800
2016-05-16339.00342.00334.00335.009240031263000
2016-05-13336.00343.00336.00336.0012740043320000
2016-05-12340.00340.00333.00335.0018400061746900
2016-05-11341.00346.00337.00346.0011560039514700
2016-05-10332.00339.00330.00339.0020360068191300
2016-05-09332.00336.00331.00331.0010690035634300
2016-05-06336.00339.00330.00331.0012290040974900
2016-05-02336.00339.00334.00335.0011640039128200
2016-04-28357.00360.00345.00346.0011050038946400
2016-04-27358.00358.00351.00354.0011930042098600
2016-04-26360.00363.00351.00359.009900035341500
2016-04-25364.00365.00359.00361.007150025851400
2016-04-22357.00364.00357.00360.008520030654200
2016-04-21358.00361.00356.00360.0012670045420500
2016-04-20354.00357.00352.00355.0011580041055600
2016-04-19350.00353.00346.00353.0010770037739400
2016-04-18342.00348.00334.00342.0019420066216600
2016-04-15351.00351.00345.00348.009380032640800
2016-04-14345.00351.00345.00350.0011460039888100
2016-04-13337.00342.00335.00341.0011270038247300
2016-04-12324.00337.00324.00333.0016640055219000
2016-04-11332.00332.00322.00325.0022200072175400
2016-04-08328.00339.00324.00332.0014820049014400
2016-04-07329.00335.00324.00333.0016580054589400
2016-04-06333.00336.00325.00328.0019920065444900
2016-04-05347.00347.00335.00335.0010650036006800
2016-04-04345.00353.00342.00348.0010050034894700
2016-04-01355.00357.00345.00346.0016490057444700
2016-03-31358.00363.00355.00356.009630034443000
2016-03-30364.00365.00357.00360.006870024767800
2016-03-29363.00368.00360.00365.007200026211900
2016-03-28369.00371.00365.00369.0011110040844300
2016-03-25368.00368.00357.00366.0019440070581400
2016-03-24364.00367.00359.00363.0019490070729100
2016-03-23371.00372.00364.00365.0011180040963800
2016-03-22372.00375.00366.00372.0011970044390800
2016-03-18372.00375.00365.00370.0020630076431600
2016-03-17375.00380.00371.00376.0019300072445900
2016-03-16370.00376.00369.00375.0020500076561000
2016-03-15372.00375.00367.00372.0011110041180900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog