[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 
2017-11-17802.00804.00787.00791.00188800149567600
2017-11-16774.00799.00764.00793.00300600236371600
2017-11-15807.00807.00774.00777.00462500364587400
2017-11-14806.00813.00806.00811.00205400166199300
2017-11-13818.00818.00805.00808.00228800185254800
2017-11-10822.00828.00812.00818.00262200214678400
2017-11-09840.00848.00818.00831.00577500485020800
2017-11-08817.00835.00813.00835.00286600236423000
2017-11-07815.00821.00814.00819.00222900182439900
2017-11-06838.00838.00823.00827.00276000228542900
2017-11-02833.00838.00819.00833.00426800354404000
2017-11-01839.00840.00820.00831.00392400324603400
2017-10-31818.00837.00817.00829.00513700426310400
2017-10-30808.00822.00798.00819.00748000609287200
2017-10-27805.00806.00783.00802.00994700789937900
2017-10-26837.00837.00757.00813.0021276001684365500
2017-10-25836.00846.00819.00822.00533400443797900
2017-10-24805.00823.00805.00822.00303600247599500
2017-10-23802.00806.00793.00800.00291600233196300
2017-10-20802.00804.00791.00792.00179600142751000
2017-10-19812.00815.00794.00800.00402900323135900
2017-10-18835.00835.00800.00805.00525800427315800
2017-10-17832.00838.00821.00838.00277300230503400
2017-10-16833.00853.00824.00826.00352400293639100
2017-10-13828.00832.00817.00828.00234500193775800
2017-10-12828.00838.00824.00825.00278800231126500
2017-10-11839.00842.00810.00815.00322700264327800
2017-10-10822.00842.00822.00839.00321900268389300
2017-10-06818.00823.00812.00819.00193200158100600
2017-10-05825.00834.00812.00812.00225300184196300
2017-10-04836.00840.00827.00832.00234800195593100
2017-10-03850.00852.00824.00831.00355700296279500
2017-10-02857.00870.00841.00845.00355000301227600
2017-09-29858.00871.00846.00858.00519200444870900
2017-09-28820.00848.00813.00846.00619900517500600
2017-09-27804.00820.00803.00812.00272400221059400
2017-09-26810.00820.00803.00809.00284000229972900
2017-09-25820.00820.00801.00813.00386400313739300
2017-09-22827.00833.00810.00812.00362500296294100
2017-09-21839.00851.00820.00824.00362100301291500
2017-09-20859.00864.00836.00839.00505900428228200
2017-09-19859.00874.00846.00857.00578000497932400
2017-09-15867.00898.00859.00877.00999800875628100
2017-09-14835.00873.00821.00869.0014671001253228900
2017-09-13796.00842.00787.00835.0017102001403068300
2017-09-12770.00792.00761.00768.00548300424412500
2017-09-11765.00773.00740.00761.00729300554355300
2017-09-08713.00775.00709.00753.0015152001135862700
2017-09-07715.00724.00695.00704.00302200212681500
2017-09-06722.00722.00688.00705.00431900302837800
2017-09-05736.00750.00716.00723.00542000396881200
2017-09-04746.00762.00729.00731.00445000331683500
2017-09-01727.00736.00716.00736.00275700200870900
2017-08-31715.00725.00714.00724.00143400103325300
2017-08-30726.00726.00703.00713.00235800167309500
2017-08-29710.00718.00708.00717.00276000197192800
2017-08-28721.00730.00717.00720.00164600118692400
2017-08-25731.00733.00720.00724.00206700150250800
2017-08-24719.00744.00718.00731.00392200288767800
2017-08-23735.00735.00720.00725.00202000146438400
2017-08-22722.00737.00720.00728.00194100141271200
2017-08-21714.00720.00711.00718.00161700115759300
2017-08-18721.00721.00707.00713.00226900162082300
2017-08-17718.00724.00711.00720.00262300188337300
2017-08-16698.00716.00698.00710.00152700108468900
2017-08-15692.00706.00692.00702.0011970083940500
2017-08-14696.00697.00689.00692.00176900122638300
2017-08-10704.00714.00698.00703.00255900180192900
2017-08-09727.00732.00696.00704.00463300328707900
2017-08-08747.00749.00735.00739.00240500178295300
2017-08-07729.00749.00729.00743.00351300260462200
2017-08-04720.00728.00715.00719.00355100255415900
2017-08-03706.00719.00701.00719.00320000227574200
2017-08-02700.00718.00694.00705.00408400287624800
2017-08-01709.00709.00685.00692.00423800294771300
2017-07-31728.00738.00707.00708.00510700365335800
2017-07-28751.00758.00724.00731.00844900623006900
2017-07-27729.00764.00727.00759.0018975001422489600
2017-07-26720.00744.00686.00698.001301000932012400
2017-07-25686.00702.00679.00702.00737200512263300
2017-07-24677.00686.00673.00681.00249700169857600
2017-07-21673.00682.00673.00680.00153000103702100
2017-07-20671.00681.00671.00675.00190200128431800
2017-07-19673.00684.00670.00673.00218500148019000
2017-07-18669.00679.00666.00675.00262200176832800
2017-07-14670.00676.00665.00672.00225400151336700
2017-07-13664.00674.00664.00667.00207100138456000
2017-07-12666.00676.00661.00664.00203000135350000
2017-07-11674.00676.00662.00667.00252700168950800
2017-07-10676.00684.00671.00675.00195500131919600
2017-07-07668.00679.00665.00676.00244800165198200
2017-07-06669.00687.00660.00668.00346900233500900
2017-07-05660.00673.00655.00671.00239300159345300
2017-07-04674.00684.00660.00663.00335100224697700
2017-07-03682.00692.00671.00672.00396100268622000
2017-06-30682.00693.00676.00682.00573900392000500
2017-06-29661.00692.00657.00688.001036900705756700
2017-06-28664.00682.00662.00666.001022400683747100
2017-06-27645.00670.00632.00670.0018439001203666500
2017-06-26589.00634.00582.00631.0018567001151282000
2017-06-23554.00573.00554.00569.00391200221150800
2017-06-22564.00564.00559.00561.0017340097227500
2017-06-21564.00569.00562.00562.0011610065553300
2017-06-20564.00566.00561.00565.0013620076833700
2017-06-19563.00563.00552.00561.009650053901300
2017-06-16554.00561.00553.00561.00300700167915900
2017-06-15562.00564.00553.00554.00181600101100100
2017-06-14570.00574.00563.00563.0011730066534900
2017-06-13573.00574.00567.00570.008670049527200
2017-06-12575.00578.00572.00575.0011700067314900
2017-06-09568.00579.00563.00577.00254900146128000
2017-06-08570.00574.00562.00570.00198000112717300
2017-06-07562.00571.00559.00569.0012280069460400
2017-06-06573.00573.00561.00563.0014550082356700
2017-06-05578.00580.00565.00568.0017450099593600
2017-06-02561.00574.00561.00573.00210000119668900
2017-06-01550.00565.00550.00558.0017540098216200
2017-05-31552.00554.00548.00550.0013390073648700
2017-05-30547.00559.00546.00558.0017060094344200
2017-05-29550.00554.00547.00549.009920054631600
2017-05-26556.00557.00543.00548.00259600142651000
2017-05-25559.00560.00553.00556.0012120067536500
2017-05-24565.00566.00555.00556.00223400124648800
2017-05-23553.00570.00553.00563.00296100167071100
2017-05-22556.00558.00551.00553.00268000148467300
2017-05-19550.00560.00549.00557.00249900138997800
2017-05-18548.00557.00543.00551.00410900226213400
2017-05-17550.00562.00550.00555.00280100155974100
2017-05-16572.00574.00551.00553.001015700567730100
2017-05-15588.00607.00586.00602.00681500409850200
2017-05-12588.00589.00578.00581.00340400198737800
2017-05-11578.00592.00578.00581.00588500344471000
2017-05-10574.00580.00574.00576.00226100130551900
2017-05-09582.00586.00573.00577.00322600186887000
2017-05-08581.00587.00578.00583.00547400318906100
2017-05-02555.00569.00552.00567.00428500241589400
2017-05-01548.00558.00545.00550.00286000157904100
2017-04-28550.00551.00544.00549.00218600119887500
2017-04-27546.00552.00540.00551.00269700148096000
2017-04-26558.00558.00548.00549.00356900196859000
2017-04-25539.00555.00536.00551.00632400347240700
2017-04-24541.00544.00535.00535.00324200174682200
2017-04-21532.00539.00531.00538.00468100250696700
2017-04-20532.00532.00526.00529.00207500110070100
2017-04-19521.00535.00520.00532.00416100220472300
2017-04-18515.00523.00515.00521.0018500096279400
2017-04-17502.00514.00501.00510.0016530084228700
2017-04-14525.00525.00506.00509.00273400140645500
2017-04-13514.00529.00514.00521.00583000304436800
2017-04-12520.00529.00512.00517.00408700212589900
2017-04-11513.00520.00508.00519.00206600106642700
2017-04-10514.00534.00506.00513.00535900278323300
2017-04-07500.00513.00498.00504.00330200166876800
2017-04-06505.00505.00493.00498.00212500105787300
2017-04-05506.00510.00504.00508.0014300072528400
2017-04-04508.00512.00498.00506.00199100100505200
2017-04-03510.00514.00503.00508.00197900100688800
2017-03-31526.00526.00506.00506.00283500146421000
2017-03-30525.00529.00519.00519.0014810077444100
2017-03-29514.00533.00514.00525.00442400232480400
2017-03-28508.00517.00508.00512.00237600121719700
2017-03-27504.00507.00503.00504.0019690099407500
2017-03-24502.00505.00500.00504.0011850059560400
2017-03-23496.00502.00494.00499.008570042779900
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

   ※ 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。 

Twitter