[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 
2017-07-26720.00744.00686.00698.001301000932012400
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
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

   ※ 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