東邦チタニウム(5727)の株価時系列情報
東邦チタニウム(5727)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,110 | 1,130 | 1,110 | 1,130 | 16,000 |
| 1995/12/28 | 1,140 | 1,140 | 1,100 | 1,110 | 30,000 |
| 1995/12/27 | 1,090 | 1,100 | 1,090 | 1,100 | 34,000 |
| 1995/12/26 | 1,080 | 1,100 | 1,070 | 1,070 | 37,000 |
| 1995/12/25 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 |
| 1995/12/22 | 1,130 | 1,130 | 1,050 | 1,060 | 49,000 |
| 1995/12/21 | 1,120 | 1,130 | 1,090 | 1,130 | 30,000 |
| 1995/12/20 | 1,060 | 1,150 | 1,060 | 1,150 | 47,000 |
| 1995/12/19 | 1,020 | 1,060 | 1,010 | 1,060 | 70,000 |
| 1995/12/18 | 1,060 | 1,100 | 1,040 | 1,060 | 55,000 |
| 1995/12/15 | 1,110 | 1,110 | 1,020 | 1,050 | 110,000 |
| 1995/12/14 | 1,110 | 1,130 | 1,100 | 1,100 | 50,000 |
| 1995/12/13 | 1,170 | 1,170 | 1,090 | 1,150 | 79,000 |
| 1995/12/12 | 1,170 | 1,180 | 1,160 | 1,160 | 27,000 |
| 1995/12/11 | 1,190 | 1,200 | 1,160 | 1,160 | 29,000 |
| 1995/12/08 | 1,200 | 1,200 | 1,170 | 1,190 | 50,000 |
| 1995/12/07 | 1,200 | 1,240 | 1,180 | 1,200 | 80,000 |
| 1995/12/06 | 1,210 | 1,210 | 1,180 | 1,180 | 43,000 |
| 1995/12/05 | 1,210 | 1,220 | 1,190 | 1,200 | 52,000 |
| 1995/12/04 | 1,210 | 1,220 | 1,150 | 1,190 | 77,000 |
| 1995/12/01 | 1,220 | 1,250 | 1,180 | 1,220 | 96,000 |
| 1995/11/30 | 1,260 | 1,260 | 1,210 | 1,240 | 92,000 |
| 1995/11/29 | 1,150 | 1,230 | 1,150 | 1,220 | 64,000 |
| 1995/11/28 | 1,160 | 1,190 | 1,140 | 1,160 | 89,000 |
| 1995/11/27 | 1,170 | 1,190 | 1,140 | 1,190 | 59,000 |
| 1995/11/24 | 1,220 | 1,220 | 1,170 | 1,190 | 83,000 |
| 1995/11/22 | 1,230 | 1,250 | 1,220 | 1,230 | 62,000 |
| 1995/11/21 | 1,280 | 1,280 | 1,220 | 1,230 | 96,000 |
| 1995/11/20 | 1,350 | 1,350 | 1,270 | 1,300 | 149,000 |
| 1995/11/17 | 1,280 | 1,380 | 1,250 | 1,340 | 643,000 |
| 1995/11/16 | 1,300 | 1,310 | 1,260 | 1,260 | 114,000 |
| 1995/11/15 | 1,360 | 1,360 | 1,260 | 1,300 | 535,000 |
| 1995/11/14 | 1,190 | 1,330 | 1,150 | 1,320 | 710,000 |
| 1995/11/13 | 1,290 | 1,290 | 1,210 | 1,210 | 234,000 |
| 1995/11/10 | 1,240 | 1,360 | 1,230 | 1,330 | 1,234,000 |
| 1995/11/09 | 1,240 | 1,350 | 1,210 | 1,260 | 1,669,000 |
| 1995/11/08 | 1,120 | 1,240 | 1,120 | 1,240 | 2,051,000 |
| 1995/11/07 | 945 | 1,040 | 930 | 1,040 | 676,000 |
| 1995/11/06 | 920 | 960 | 884 | 935 | 291,000 |
| 1995/11/02 | 875 | 910 | 875 | 910 | 121,000 |
| 1995/10/31 | 782 | 785 | 782 | 785 | 8,000 |
| 1995/10/30 | 785 | 785 | 780 | 782 | 9,000 |
| 1995/10/27 | 784 | 790 | 779 | 785 | 39,000 |
| 1995/10/26 | 813 | 813 | 780 | 790 | 43,000 |
| 1995/10/25 | 825 | 825 | 812 | 812 | 26,000 |
| 1995/10/24 | 840 | 840 | 825 | 825 | 17,000 |
| 1995/10/23 | 849 | 850 | 833 | 833 | 19,000 |
| 1995/10/20 | 849 | 855 | 825 | 855 | 25,000 |
| 1995/10/19 | 863 | 870 | 850 | 850 | 37,000 |
| 1995/10/18 | 791 | 861 | 791 | 859 | 52,000 |
| 1995/10/17 | 800 | 806 | 795 | 795 | 17,000 |
| 1995/10/16 | 786 | 800 | 785 | 800 | 28,000 |
| 1995/10/13 | 803 | 803 | 788 | 796 | 22,000 |
| 1995/10/12 | 802 | 805 | 802 | 802 | 22,000 |
| 1995/10/11 | 816 | 816 | 802 | 805 | 11,000 |
| 1995/10/09 | 815 | 820 | 815 | 816 | 7,000 |
| 1995/10/06 | 813 | 819 | 812 | 812 | 16,000 |
| 1995/10/05 | 817 | 818 | 810 | 813 | 29,000 |
| 1995/10/04 | 829 | 830 | 820 | 820 | 11,000 |
| 1995/10/03 | 840 | 840 | 825 | 829 | 59,000 |
| 1995/10/02 | 851 | 851 | 840 | 840 | 7,000 |
| 1995/09/29 | 845 | 850 | 838 | 850 | 36,000 |
| 1995/09/28 | 800 | 826 | 800 | 826 | 11,000 |
| 1995/09/27 | 801 | 801 | 800 | 800 | 12,000 |
| 1995/09/26 | 803 | 819 | 800 | 800 | 14,000 |
| 1995/09/25 | 800 | 805 | 800 | 803 | 25,000 |
| 1995/09/22 | 810 | 820 | 802 | 820 | 24,000 |
| 1995/09/21 | 844 | 844 | 821 | 825 | 19,000 |
| 1995/09/20 | 835 | 855 | 835 | 845 | 23,000 |
| 1995/09/19 | 820 | 830 | 813 | 830 | 24,000 |
| 1995/09/18 | 820 | 825 | 820 | 820 | 16,000 |
| 1995/09/14 | 820 | 825 | 820 | 820 | 13,000 |
| 1995/09/13 | 840 | 840 | 820 | 820 | 11,000 |
| 1995/09/12 | 811 | 825 | 811 | 825 | 26,000 |
| 1995/09/11 | 820 | 825 | 803 | 810 | 45,000 |
| 1995/09/08 | 843 | 843 | 820 | 830 | 39,000 |
| 1995/09/07 | 852 | 865 | 843 | 843 | 24,000 |
| 1995/09/06 | 821 | 864 | 821 | 850 | 34,000 |
| 1995/09/05 | 850 | 850 | 821 | 825 | 27,000 |
| 1995/09/04 | 840 | 850 | 840 | 845 | 32,000 |
| 1995/09/01 | 870 | 870 | 840 | 845 | 63,000 |
| 1995/08/31 | 887 | 900 | 870 | 870 | 73,000 |
| 1995/08/30 | 920 | 935 | 885 | 885 | 253,000 |
| 1995/08/29 | 851 | 905 | 850 | 905 | 275,000 |
| 1995/08/28 | 840 | 845 | 840 | 845 | 31,000 |
| 1995/08/25 | 840 | 850 | 830 | 840 | 77,000 |
| 1995/08/24 | 830 | 840 | 828 | 839 | 61,000 |
| 1995/08/23 | 820 | 831 | 807 | 820 | 62,000 |
| 1995/08/22 | 800 | 840 | 800 | 830 | 142,000 |
| 1995/08/21 | 832 | 832 | 800 | 800 | 74,000 |
| 1995/08/18 | 845 | 849 | 833 | 838 | 144,000 |
| 1995/08/17 | 835 | 900 | 830 | 875 | 453,000 |
| 1995/08/16 | 780 | 820 | 780 | 820 | 288,000 |
| 1995/08/15 | 755 | 770 | 741 | 770 | 58,000 |
| 1995/08/14 | 731 | 760 | 730 | 760 | 78,000 |
| 1995/08/11 | 741 | 749 | 730 | 739 | 80,000 |
| 1995/08/10 | 744 | 744 | 690 | 691 | 90,000 |
| 1995/08/09 | 702 | 755 | 702 | 745 | 218,000 |
| 1995/08/08 | 686 | 722 | 686 | 701 | 152,000 |
| 1995/08/07 | 680 | 690 | 675 | 676 | 67,000 |
| 1995/08/04 | 650 | 675 | 650 | 675 | 67,000 |
| 1995/08/03 | 640 | 650 | 640 | 650 | 35,000 |
| 1995/08/02 | 639 | 639 | 625 | 625 | 6,000 |
| 1995/08/01 | 640 | 648 | 630 | 645 | 16,000 |
| 1995/07/31 | 630 | 648 | 630 | 648 | 33,000 |
| 1995/07/28 | 620 | 630 | 620 | 625 | 26,000 |
| 1995/07/27 | 602 | 625 | 601 | 625 | 13,000 |
| 1995/07/26 | 600 | 620 | 600 | 620 | 3,000 |
| 1995/07/25 | 600 | 600 | 590 | 600 | 3,000 |
| 1995/07/24 | 620 | 620 | 600 | 600 | 3,000 |
| 1995/07/21 | 620 | 620 | 620 | 620 | 1,000 |
| 1995/07/20 | 601 | 601 | 591 | 600 | 4,000 |
| 1995/07/19 | 638 | 638 | 600 | 600 | 31,000 |
| 1995/07/18 | 629 | 649 | 620 | 648 | 28,000 |
| 1995/07/17 | 639 | 640 | 639 | 639 | 13,000 |
| 1995/07/14 | 620 | 639 | 620 | 639 | 26,000 |
| 1995/07/13 | 601 | 630 | 600 | 620 | 18,000 |
| 1995/07/12 | 590 | 600 | 585 | 600 | 12,000 |
| 1995/07/11 | 580 | 596 | 580 | 580 | 17,000 |
| 1995/07/10 | 596 | 596 | 596 | 596 | 6,000 |
| 1995/07/07 | 549 | 549 | 533 | 541 | 11,000 |
| 1995/07/06 | 532 | 532 | 520 | 520 | 4,000 |
| 1995/07/05 | 530 | 532 | 530 | 532 | 6,000 |
| 1995/07/04 | 531 | 531 | 530 | 530 | 3,000 |
| 1995/07/03 | 530 | 530 | 530 | 530 | 4,000 |
| 1995/06/30 | 540 | 540 | 530 | 530 | 3,000 |
| 1995/06/29 | 564 | 564 | 559 | 559 | 7,000 |
| 1995/06/28 | 560 | 570 | 560 | 564 | 17,000 |
| 1995/06/27 | 540 | 561 | 540 | 560 | 11,000 |
| 1995/06/26 | 510 | 545 | 510 | 536 | 9,000 |
| 1995/06/23 | 501 | 510 | 501 | 506 | 7,000 |
| 1995/06/22 | 500 | 505 | 500 | 500 | 10,000 |
| 1995/06/21 | 491 | 495 | 491 | 495 | 12,000 |
| 1995/06/20 | 495 | 495 | 490 | 490 | 9,000 |
| 1995/06/19 | 490 | 490 | 490 | 490 | 3,000 |
| 1995/06/16 | 485 | 500 | 485 | 499 | 8,000 |
| 1995/06/15 | 472 | 480 | 472 | 480 | 7,000 |
| 1995/06/14 | 485 | 485 | 470 | 470 | 19,000 |
| 1995/06/13 | 500 | 510 | 490 | 490 | 21,000 |
| 1995/06/12 | 535 | 535 | 500 | 500 | 13,000 |
| 1995/06/09 | 540 | 540 | 525 | 535 | 11,000 |
| 1995/06/08 | 540 | 550 | 540 | 541 | 18,000 |
| 1995/06/07 | 560 | 565 | 540 | 540 | 15,000 |
| 1995/06/06 | 562 | 562 | 561 | 561 | 8,000 |
| 1995/06/02 | 562 | 562 | 560 | 561 | 4,000 |
| 1995/06/01 | 560 | 561 | 559 | 560 | 5,000 |
| 1995/05/31 | 551 | 559 | 551 | 559 | 4,000 |
| 1995/05/30 | 560 | 560 | 559 | 559 | 5,000 |
| 1995/05/29 | 560 | 560 | 560 | 560 | 1,000 |
| 1995/05/26 | 561 | 561 | 560 | 561 | 8,000 |
| 1995/05/24 | 561 | 562 | 561 | 561 | 3,000 |
| 1995/05/23 | 560 | 560 | 560 | 560 | 8,000 |
| 1995/05/22 | 565 | 565 | 560 | 560 | 2,000 |
| 1995/05/19 | 579 | 579 | 575 | 575 | 6,000 |
| 1995/05/18 | 589 | 589 | 580 | 580 | 13,000 |
| 1995/05/17 | 585 | 588 | 585 | 588 | 10,000 |
| 1995/05/16 | 611 | 611 | 605 | 605 | 9,000 |
| 1995/05/15 | 606 | 606 | 605 | 606 | 4,000 |
| 1995/05/12 | 609 | 609 | 603 | 605 | 11,000 |
| 1995/05/11 | 620 | 620 | 606 | 607 | 8,000 |
| 1995/05/10 | 640 | 640 | 630 | 630 | 9,000 |
| 1995/05/09 | 640 | 640 | 639 | 640 | 6,000 |
| 1995/05/08 | 622 | 650 | 622 | 630 | 6,000 |
| 1995/05/02 | 605 | 616 | 605 | 616 | 16,000 |
| 1995/05/01 | 602 | 605 | 600 | 600 | 19,000 |
| 1995/04/28 | 610 | 610 | 602 | 602 | 12,000 |
| 1995/04/27 | 625 | 625 | 601 | 610 | 7,000 |
| 1995/04/26 | 635 | 635 | 635 | 635 | 5,000 |
| 1995/04/25 | 635 | 635 | 635 | 635 | 1,000 |
| 1995/04/24 | 668 | 668 | 645 | 645 | 5,000 |
| 1995/04/21 | 648 | 650 | 648 | 648 | 6,000 |
| 1995/04/20 | 615 | 648 | 615 | 648 | 10,000 |
| 1995/04/19 | 590 | 605 | 590 | 605 | 3,000 |
| 1995/04/17 | 610 | 610 | 610 | 610 | 1,000 |
| 1995/04/14 | 600 | 619 | 600 | 619 | 3,000 |
| 1995/04/13 | 601 | 601 | 600 | 600 | 10,000 |
| 1995/04/12 | 600 | 610 | 600 | 600 | 3,000 |
| 1995/04/11 | 598 | 600 | 590 | 600 | 14,000 |
| 1995/04/10 | 591 | 591 | 581 | 581 | 5,000 |
| 1995/04/07 | 583 | 583 | 581 | 581 | 8,000 |
| 1995/04/06 | 580 | 581 | 580 | 581 | 5,000 |
| 1995/04/05 | 610 | 610 | 590 | 590 | 7,000 |
| 1995/04/04 | 600 | 610 | 600 | 610 | 6,000 |
| 1995/04/03 | 590 | 590 | 590 | 590 | 5,000 |
| 1995/03/31 | 654 | 654 | 644 | 644 | 9,000 |
| 1995/03/30 | 649 | 654 | 645 | 654 | 10,000 |
| 1995/03/29 | 621 | 639 | 615 | 639 | 28,000 |
| 1995/03/27 | 528 | 560 | 528 | 560 | 47,000 |
| 1995/03/24 | 550 | 550 | 525 | 527 | 45,000 |
| 1995/03/23 | 590 | 590 | 570 | 570 | 17,000 |
| 1995/03/22 | 630 | 630 | 619 | 619 | 10,000 |
| 1995/03/20 | 634 | 635 | 620 | 630 | 14,000 |
| 1995/03/17 | 650 | 652 | 641 | 645 | 35,000 |
| 1995/03/16 | 655 | 655 | 651 | 651 | 7,000 |
| 1995/03/15 | 660 | 660 | 655 | 656 | 8,000 |
| 1995/03/14 | 665 | 666 | 665 | 665 | 7,000 |
| 1995/03/13 | 669 | 670 | 660 | 670 | 16,000 |
| 1995/03/10 | 700 | 700 | 670 | 670 | 21,000 |
| 1995/03/09 | 700 | 700 | 700 | 700 | 3,000 |
| 1995/03/08 | 686 | 688 | 670 | 670 | 12,000 |
| 1995/03/07 | 692 | 700 | 690 | 690 | 18,000 |
| 1995/03/06 | 700 | 700 | 692 | 692 | 8,000 |
| 1995/03/03 | 692 | 705 | 692 | 700 | 14,000 |
| 1995/03/02 | 691 | 692 | 691 | 692 | 10,000 |
| 1995/03/01 | 696 | 696 | 690 | 695 | 18,000 |
| 1995/02/28 | 690 | 699 | 690 | 695 | 28,000 |
| 1995/02/27 | 665 | 690 | 665 | 690 | 20,000 |
| 1995/02/24 | 701 | 710 | 701 | 705 | 13,000 |
| 1995/02/23 | 719 | 719 | 700 | 700 | 11,000 |
| 1995/02/22 | 693 | 703 | 693 | 700 | 8,000 |
| 1995/02/21 | 691 | 700 | 690 | 692 | 16,000 |
| 1995/02/20 | 700 | 700 | 691 | 695 | 14,000 |
| 1995/02/17 | 710 | 710 | 706 | 706 | 4,000 |
| 1995/02/16 | 721 | 721 | 706 | 715 | 24,000 |
| 1995/02/15 | 721 | 730 | 721 | 722 | 20,000 |
| 1995/02/14 | 745 | 745 | 730 | 730 | 12,000 |
| 1995/02/13 | 755 | 755 | 735 | 745 | 12,000 |
| 1995/02/10 | 721 | 760 | 721 | 745 | 24,000 |
| 1995/02/09 | 750 | 750 | 711 | 720 | 50,000 |
| 1995/02/08 | 792 | 792 | 740 | 760 | 164,000 |
| 1995/02/07 | 800 | 819 | 755 | 794 | 705,000 |
| 1995/02/03 | 675 | 690 | 670 | 670 | 31,000 |
| 1995/02/02 | 661 | 678 | 656 | 660 | 57,000 |
| 1995/02/01 | 650 | 669 | 643 | 656 | 26,000 |
| 1995/01/31 | 651 | 651 | 621 | 640 | 60,000 |
| 1995/01/30 | 658 | 658 | 640 | 641 | 43,000 |
| 1995/01/27 | 665 | 669 | 660 | 667 | 17,000 |
| 1995/01/26 | 660 | 670 | 660 | 669 | 30,000 |
| 1995/01/25 | 662 | 685 | 662 | 670 | 26,000 |
| 1995/01/24 | 643 | 657 | 643 | 657 | 17,000 |
| 1995/01/23 | 665 | 669 | 641 | 642 | 39,000 |
| 1995/01/20 | 670 | 672 | 663 | 671 | 12,000 |
| 1995/01/19 | 690 | 690 | 680 | 680 | 14,000 |
| 1995/01/18 | 696 | 700 | 693 | 700 | 15,000 |
| 1995/01/17 | 700 | 700 | 697 | 700 | 40,000 |
| 1995/01/13 | 707 | 710 | 695 | 697 | 90,000 |
| 1995/01/12 | 734 | 734 | 706 | 706 | 24,000 |
| 1995/01/11 | 758 | 758 | 735 | 735 | 28,000 |
| 1995/01/10 | 774 | 774 | 751 | 758 | 63,000 |
| 1995/01/09 | 749 | 774 | 745 | 774 | 161,000 |
| 1995/01/06 | 740 | 763 | 730 | 740 | 123,000 |
| 1995/01/05 | 710 | 730 | 704 | 730 | 51,000 |
| 1995/01/04 | 686 | 694 | 686 | 694 | 3,000 |