[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 
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
2016-03-14370.00376.00369.00372.0015780058799500
2016-03-11356.00367.00356.00364.0013530048707200
2016-03-10360.00372.00359.00363.0015480056723800
2016-03-09359.00359.00353.00356.0012530044613700
2016-03-08365.00369.00358.00363.0016950061749900
2016-03-07371.00373.00364.00366.0012750046871800
2016-03-04349.00369.00349.00366.0022750081828700
2016-03-03348.00352.00348.00352.0010600037123200
2016-03-02348.00350.00344.00349.0010950038050800
2016-03-01335.00346.00335.00342.0018600063251900
2016-02-29344.00350.00333.00333.0027550093958100
2016-02-26343.00349.00343.00343.0010220035279600
2016-02-25342.00345.00340.00343.0014420049507200
2016-02-24331.00340.00329.00338.0021340071696400
2016-02-23330.00338.00330.00331.0018060060072000
2016-02-22330.00334.00327.00329.00324900107242300
2016-02-19341.00342.00328.00331.00550300183154800
2016-02-18354.00356.00344.00345.00527600183103700
2016-02-17351.00359.00346.00350.0020960073527000
2016-02-16355.00362.00352.00356.0020100072024600
2016-02-15357.00361.00353.00358.0011750041897800
2016-02-12345.00358.00335.00342.00318700110698200
2016-02-10364.00366.00346.00362.00403100143123000
2016-02-09351.00369.00350.00366.00310000111165800
2016-02-08350.00372.00348.00367.0023230083613100
2016-02-05365.00365.00357.00361.00328900118581200
2016-02-04390.00392.00367.00368.00427800160885700
2016-02-03398.00403.00391.00399.0018820074702400
2016-02-02406.00410.00397.00400.0016150064953000
2016-02-01409.00418.00406.00410.0016910069548900
2016-01-29400.00409.00394.00404.0011830047370700
2016-01-28399.00405.00393.00400.0016360065132900
2016-01-27393.00410.00393.00406.0013790055540000
2016-01-26394.00399.00389.00390.0012310048401300
2016-01-25413.00414.00404.00406.0013020053107000
2016-01-22390.00403.00387.00402.0014770058245700
2016-01-21392.00399.00376.00376.0017220066704700
2016-01-20397.00401.00392.00393.0015440061270300
2016-01-19395.00403.00394.00399.007900031513100
2016-01-18380.00400.00380.00397.0014560057021700
2016-01-15410.00410.00392.00392.0013230052956400
2016-01-14395.00408.00387.00406.0023320092845900
2016-01-13397.00407.00393.00407.0020630082996000
2016-01-12410.00410.00393.00393.00289800115456400
2016-01-08413.00419.00409.00411.0018290075555100
2016-01-07418.00421.00415.00416.0016930070622900
2016-01-06426.00429.00418.00422.0017390073344600
2016-01-05429.00431.00423.00427.009420040276400
2016-01-04435.00435.00422.00426.0015770067484400
2015-12-30440.00442.00435.00437.008980039348600
2015-12-29430.00439.00424.00438.0011440049650900
2015-12-28420.00429.00416.00429.0017600074335900
2015-12-25436.00438.00419.00419.00282800120687400
2015-12-24440.00444.00435.00435.0016420071971900
2015-12-22442.00447.00441.00441.0011260049901500
2015-12-21447.00450.00441.00447.0014710065488500
2015-12-18440.00457.00440.00455.00230300103555800
2015-12-17460.00461.00445.00446.00222700100307800
2015-12-16452.00456.00451.00454.009340042323400
2015-12-15454.00457.00449.00449.0011240050873400
2015-12-14454.00457.00451.00452.0010900049407000
2015-12-11458.00467.00458.00462.0014790068179000
2015-12-10464.00466.00461.00465.0011540053469000
2015-12-09474.00474.00465.00467.0013330062437500
2015-12-08477.00478.00468.00476.0017390082556400
2015-12-07474.00479.00474.00474.007800037106400
2015-12-04472.00477.00469.00471.0012480059053200
2015-12-03474.00477.00470.00475.00211000100051300
2015-12-02475.00477.00472.00475.0015460073370600
2015-12-01475.00480.00471.00480.0012310058686600
2015-11-30478.00480.00475.00479.0015690074932100
2015-11-27469.00479.00469.00477.0011700055643300
2015-11-26480.00480.00468.00473.0013030061571400

   ※ 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