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 |
---|---|---|---|---|---|
1983/12/28 | 891 | 910 | 891 | 910 | 12,000 |
1983/12/27 | 894 | 894 | 890 | 890 | 9,000 |
1983/12/26 | 880 | 891 | 879 | 879 | 27,000 |
1983/12/24 | 910 | 914 | 890 | 890 | 23,000 |
1983/12/23 | 900 | 915 | 900 | 900 | 26,000 |
1983/12/22 | 930 | 930 | 880 | 880 | 78,000 |
1983/12/21 | 860 | 910 | 860 | 909 | 78,000 |
1983/12/20 | 860 | 860 | 855 | 860 | 34,000 |
1983/12/19 | 800 | 812 | 800 | 812 | 7,000 |
1983/12/17 | 791 | 800 | 791 | 791 | 10,000 |
1983/12/16 | 800 | 800 | 790 | 790 | 15,000 |
1983/12/15 | 805 | 820 | 805 | 805 | 9,000 |
1983/12/14 | 815 | 820 | 815 | 820 | 8,000 |
1983/12/13 | 840 | 840 | 820 | 820 | 11,000 |
1983/12/12 | 848 | 848 | 840 | 840 | 12,000 |
1983/12/09 | 830 | 840 | 830 | 840 | 11,000 |
1983/12/08 | 831 | 840 | 831 | 840 | 5,000 |
1983/12/07 | 830 | 831 | 830 | 830 | 5,000 |
1983/12/06 | 839 | 840 | 829 | 830 | 19,000 |
1983/12/05 | 840 | 845 | 830 | 840 | 12,000 |
1983/12/03 | 839 | 839 | 830 | 830 | 8,000 |
1983/12/02 | 831 | 840 | 830 | 840 | 12,000 |
1983/12/01 | 829 | 840 | 829 | 830 | 6,000 |
1983/11/30 | 830 | 830 | 825 | 830 | 10,000 |
1983/11/29 | 830 | 830 | 830 | 830 | 7,000 |
1983/11/28 | 859 | 859 | 859 | 859 | 1,000 |
1983/11/25 | 833 | 860 | 825 | 860 | 14,000 |
1983/11/22 | 803 | 804 | 803 | 803 | 5,000 |
1983/11/21 | 800 | 810 | 800 | 810 | 14,000 |
1983/11/19 | 815 | 815 | 814 | 814 | 7,000 |
1983/11/18 | 821 | 822 | 820 | 820 | 11,000 |
1983/11/17 | 840 | 840 | 821 | 821 | 10,000 |
1983/11/16 | 843 | 843 | 840 | 840 | 11,000 |
1983/11/15 | 842 | 842 | 842 | 842 | 5,000 |
1983/11/14 | 886 | 887 | 874 | 874 | 5,000 |
1983/11/11 | 884 | 890 | 884 | 890 | 18,000 |
1983/11/10 | 890 | 890 | 884 | 884 | 24,000 |
1983/11/09 | 890 | 890 | 850 | 850 | 42,000 |
1983/11/08 | 881 | 890 | 881 | 890 | 26,000 |
1983/11/07 | 820 | 840 | 820 | 835 | 47,000 |
1983/11/05 | 844 | 844 | 819 | 820 | 24,000 |
1983/11/04 | 870 | 870 | 849 | 850 | 35,000 |
1983/11/02 | 931 | 945 | 916 | 916 | 450,000 |
1983/11/01 | 901 | 901 | 901 | 901 | 85,000 |
1983/10/31 | 799 | 800 | 799 | 800 | 6,000 |
1983/10/29 | 750 | 750 | 750 | 750 | 8,000 |
1983/10/28 | 731 | 731 | 731 | 731 | 3,000 |
1983/10/27 | 725 | 727 | 725 | 727 | 7,000 |
1983/10/26 | 721 | 725 | 721 | 725 | 7,000 |
1983/10/25 | 719 | 720 | 719 | 720 | 3,000 |
1983/10/24 | 720 | 720 | 719 | 720 | 16,000 |
1983/10/22 | 725 | 725 | 720 | 720 | 5,000 |
1983/10/21 | 720 | 720 | 720 | 720 | 10,000 |
1983/10/20 | 725 | 726 | 725 | 725 | 9,000 |
1983/10/18 | 720 | 730 | 720 | 725 | 9,000 |
1983/10/17 | 720 | 720 | 720 | 720 | 6,000 |
1983/10/14 | 740 | 740 | 740 | 740 | 7,000 |
1983/10/13 | 765 | 768 | 758 | 758 | 17,000 |
1983/10/12 | 771 | 771 | 771 | 771 | 1,000 |
1983/10/11 | 771 | 771 | 771 | 771 | 2,000 |
1983/10/07 | 762 | 770 | 760 | 770 | 17,000 |
1983/10/06 | 779 | 779 | 764 | 764 | 14,000 |
1983/10/05 | 790 | 790 | 780 | 780 | 8,000 |
1983/10/04 | 790 | 790 | 790 | 790 | 1,000 |
1983/10/03 | 796 | 796 | 780 | 780 | 8,000 |
1983/10/01 | 786 | 786 | 786 | 786 | 3,000 |
1983/09/30 | 780 | 780 | 780 | 780 | 4,000 |
1983/09/29 | 789 | 789 | 788 | 789 | 9,000 |
1983/09/28 | 788 | 789 | 788 | 789 | 2,000 |
1983/09/27 | 786 | 786 | 786 | 786 | 2,000 |
1983/09/26 | 787 | 787 | 785 | 785 | 12,000 |
1983/09/24 | 782 | 786 | 782 | 786 | 6,000 |
1983/09/22 | 782 | 785 | 782 | 785 | 6,000 |
1983/09/21 | 781 | 782 | 781 | 782 | 4,000 |
1983/09/20 | 782 | 782 | 782 | 782 | 1,000 |
1983/09/19 | 781 | 782 | 781 | 782 | 3,000 |
1983/09/17 | 788 | 790 | 787 | 790 | 5,000 |
1983/09/16 | 788 | 788 | 788 | 788 | 2,000 |
1983/09/14 | 786 | 788 | 786 | 788 | 5,000 |
1983/09/13 | 790 | 792 | 785 | 785 | 8,000 |
1983/09/12 | 795 | 800 | 795 | 796 | 5,000 |
1983/09/09 | 802 | 803 | 800 | 800 | 12,000 |
1983/09/08 | 802 | 803 | 802 | 802 | 21,000 |
1983/09/07 | 803 | 803 | 802 | 802 | 2,000 |
1983/09/06 | 814 | 814 | 800 | 800 | 7,000 |
1983/09/05 | 816 | 816 | 815 | 815 | 7,000 |
1983/09/03 | 815 | 815 | 815 | 815 | 2,000 |
1983/09/02 | 811 | 816 | 811 | 815 | 6,000 |
1983/09/01 | 811 | 811 | 805 | 806 | 6,000 |
1983/08/31 | 809 | 810 | 809 | 810 | 2,000 |
1983/08/30 | 806 | 807 | 806 | 807 | 2,000 |
1983/08/29 | 800 | 801 | 800 | 801 | 6,000 |
1983/08/27 | 802 | 802 | 802 | 802 | 2,000 |
1983/08/26 | 805 | 807 | 805 | 805 | 6,000 |
1983/08/25 | 820 | 820 | 806 | 806 | 4,000 |
1983/08/24 | 824 | 824 | 802 | 820 | 6,000 |
1983/08/23 | 829 | 829 | 829 | 829 | 10,000 |
1983/08/22 | 880 | 880 | 878 | 878 | 14,000 |
1983/08/19 | 785 | 786 | 780 | 785 | 9,000 |
1983/08/18 | 775 | 785 | 775 | 780 | 4,000 |
1983/08/17 | 774 | 774 | 774 | 774 | 3,000 |
1983/08/16 | 770 | 772 | 769 | 772 | 6,000 |
1983/08/15 | 780 | 790 | 770 | 770 | 10,000 |
1983/08/12 | 790 | 790 | 790 | 790 | 14,000 |
1983/08/11 | 791 | 800 | 791 | 800 | 11,000 |
1983/08/10 | 801 | 801 | 801 | 801 | 4,000 |
1983/08/09 | 792 | 803 | 791 | 791 | 5,000 |
1983/08/08 | 803 | 803 | 792 | 792 | 9,000 |
1983/08/06 | 810 | 815 | 805 | 805 | 4,000 |
1983/08/05 | 811 | 815 | 811 | 811 | 4,000 |
1983/08/04 | 821 | 830 | 810 | 810 | 19,000 |
1983/08/03 | 814 | 818 | 810 | 818 | 10,000 |
1983/08/02 | 811 | 818 | 811 | 818 | 4,000 |
1983/08/01 | 811 | 818 | 811 | 811 | 6,000 |
1983/07/30 | 802 | 808 | 802 | 808 | 5,000 |
1983/07/29 | 803 | 811 | 803 | 809 | 16,000 |
1983/07/28 | 802 | 810 | 802 | 810 | 7,000 |
1983/07/27 | 802 | 810 | 802 | 810 | 12,000 |
1983/07/26 | 832 | 840 | 830 | 830 | 8,000 |
1983/07/25 | 830 | 835 | 830 | 832 | 13,000 |
1983/07/23 | 843 | 845 | 843 | 844 | 6,000 |
1983/07/22 | 851 | 852 | 840 | 841 | 16,000 |
1983/07/21 | 845 | 845 | 845 | 845 | 12,000 |
1983/07/20 | 870 | 880 | 870 | 879 | 7,000 |
1983/07/19 | 885 | 890 | 880 | 880 | 33,000 |
1983/07/18 | 876 | 895 | 876 | 880 | 37,000 |
1983/07/15 | 830 | 830 | 830 | 830 | 22,000 |
1983/07/14 | 895 | 910 | 850 | 850 | 65,000 |
1983/07/13 | 830 | 900 | 830 | 895 | 75,000 |
1983/07/12 | 830 | 830 | 821 | 821 | 11,000 |
1983/07/11 | 790 | 819 | 790 | 819 | 16,000 |
1983/07/09 | 790 | 790 | 790 | 790 | 4,000 |
1983/07/08 | 815 | 815 | 800 | 800 | 11,000 |
1983/07/07 | 796 | 798 | 796 | 797 | 15,000 |
1983/07/05 | 794 | 797 | 794 | 797 | 11,000 |
1983/07/04 | 810 | 815 | 810 | 814 | 8,000 |
1983/07/02 | 840 | 851 | 820 | 820 | 15,000 |
1983/07/01 | 790 | 829 | 790 | 829 | 12,000 |
1983/06/30 | 795 | 795 | 795 | 795 | 10,000 |
1983/06/29 | 837 | 840 | 830 | 830 | 19,000 |
1983/06/28 | 836 | 840 | 835 | 840 | 5,000 |
1983/06/27 | 830 | 830 | 830 | 830 | 12,000 |
1983/06/25 | 890 | 890 | 887 | 887 | 16,000 |
1983/06/24 | 879 | 890 | 860 | 861 | 24,000 |
1983/06/23 | 860 | 890 | 860 | 890 | 28,000 |
1983/06/22 | 854 | 885 | 854 | 860 | 48,000 |
1983/06/21 | 850 | 869 | 849 | 850 | 83,000 |
1983/06/17 | 990 | 991 | 922 | 930 | 221,000 |
1983/06/16 | 825 | 911 | 825 | 911 | 199,000 |
1983/06/15 | 770 | 820 | 770 | 811 | 66,000 |
1983/06/14 | 760 | 770 | 760 | 770 | 20,000 |
1983/06/13 | 779 | 790 | 764 | 770 | 33,000 |
1983/06/11 | 753 | 770 | 753 | 769 | 16,000 |
1983/06/10 | 721 | 755 | 721 | 755 | 28,000 |
1983/06/09 | 700 | 701 | 700 | 700 | 8,000 |
1983/06/08 | 710 | 710 | 698 | 698 | 6,000 |
1983/06/07 | 720 | 720 | 719 | 719 | 14,000 |
1983/06/06 | 759 | 759 | 759 | 759 | 6,000 |
1983/06/04 | 721 | 760 | 721 | 760 | 13,000 |
1983/06/03 | 694 | 720 | 694 | 720 | 10,000 |
1983/06/02 | 695 | 695 | 690 | 690 | 8,000 |
1983/06/01 | 720 | 720 | 720 | 720 | 8,000 |
1983/05/31 | 745 | 746 | 730 | 730 | 7,000 |
1983/05/30 | 740 | 750 | 730 | 746 | 29,000 |
1983/05/28 | 760 | 761 | 760 | 760 | 22,000 |
1983/05/27 | 820 | 829 | 790 | 800 | 46,000 |
1983/05/26 | 829 | 841 | 820 | 820 | 82,000 |
1983/05/25 | 750 | 775 | 750 | 768 | 34,000 |
1983/05/24 | 730 | 740 | 729 | 740 | 11,000 |
1983/05/23 | 720 | 725 | 720 | 725 | 5,000 |
1983/05/20 | 720 | 725 | 720 | 720 | 7,000 |
1983/05/19 | 696 | 710 | 695 | 710 | 7,000 |
1983/05/18 | 700 | 700 | 695 | 695 | 8,000 |
1983/05/16 | 696 | 696 | 696 | 696 | 4,000 |
1983/05/14 | 700 | 700 | 692 | 692 | 3,000 |
1983/05/13 | 700 | 700 | 690 | 690 | 5,000 |
1983/05/12 | 700 | 701 | 690 | 690 | 11,000 |
1983/05/11 | 705 | 708 | 705 | 708 | 5,000 |
1983/05/10 | 692 | 701 | 691 | 700 | 15,000 |
1983/05/09 | 720 | 721 | 690 | 690 | 19,000 |
1983/05/07 | 725 | 730 | 725 | 725 | 10,000 |
1983/05/06 | 730 | 730 | 721 | 721 | 8,000 |
1983/05/04 | 740 | 740 | 720 | 720 | 10,000 |
1983/05/02 | 729 | 741 | 727 | 727 | 19,000 |
1983/04/30 | 730 | 730 | 730 | 730 | 6,000 |
1983/04/28 | 740 | 740 | 720 | 720 | 10,000 |
1983/04/27 | 749 | 749 | 740 | 740 | 14,000 |
1983/04/26 | 760 | 761 | 759 | 759 | 11,000 |
1983/04/25 | 760 | 760 | 750 | 759 | 51,000 |
1983/04/23 | 758 | 760 | 745 | 758 | 22,000 |
1983/04/22 | 750 | 761 | 738 | 738 | 47,000 |
1983/04/21 | 750 | 770 | 750 | 770 | 38,000 |
1983/04/20 | 740 | 760 | 739 | 750 | 70,000 |
1983/04/19 | 720 | 730 | 709 | 730 | 206,000 |
1983/04/18 | 660 | 660 | 659 | 660 | 7,000 |
1983/04/15 | 660 | 660 | 660 | 660 | 5,000 |
1983/04/14 | 698 | 698 | 691 | 691 | 4,000 |
1983/04/12 | 700 | 710 | 700 | 700 | 9,000 |
1983/04/11 | 744 | 744 | 720 | 720 | 17,000 |
1983/04/09 | 749 | 749 | 745 | 745 | 24,000 |
1983/04/08 | 688 | 723 | 687 | 720 | 23,000 |
1983/04/07 | 685 | 685 | 683 | 685 | 18,000 |
1983/04/06 | 671 | 671 | 669 | 669 | 6,000 |
1983/04/05 | 680 | 685 | 675 | 676 | 16,000 |
1983/04/04 | 691 | 691 | 680 | 681 | 21,000 |
1983/04/01 | 638 | 645 | 630 | 645 | 10,000 |
1983/03/31 | 640 | 640 | 640 | 640 | 4,000 |
1983/03/30 | 637 | 640 | 637 | 639 | 10,000 |
1983/03/28 | 0 | 0 | 0 | 0 | 0 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 640 | 650 | 640 | 650 | 4,000 |
1983/03/25 | 654 | 654 | 650 | 650 | 10,000 |
1983/03/24 | 670 | 670 | 655 | 655 | 13,000 |
1983/03/23 | 657 | 670 | 650 | 670 | 14,000 |
1983/03/22 | 656 | 656 | 655 | 655 | 8,000 |
1983/03/18 | 655 | 655 | 655 | 655 | 6,000 |
1983/03/17 | 650 | 670 | 650 | 670 | 13,000 |
1983/03/16 | 680 | 680 | 650 | 650 | 19,000 |
1983/03/15 | 670 | 685 | 670 | 680 | 14,000 |
1983/03/14 | 651 | 670 | 650 | 670 | 13,000 |
1983/03/12 | 631 | 631 | 631 | 631 | 1,000 |
1983/03/11 | 620 | 630 | 620 | 630 | 7,000 |
1983/03/10 | 620 | 620 | 620 | 620 | 6,000 |
1983/03/09 | 620 | 630 | 620 | 630 | 5,000 |
1983/03/08 | 621 | 621 | 621 | 621 | 3,000 |
1983/03/07 | 662 | 662 | 650 | 650 | 7,000 |
1983/03/05 | 671 | 671 | 660 | 662 | 4,000 |
1983/03/04 | 681 | 690 | 670 | 674 | 32,000 |
1983/03/03 | 660 | 664 | 660 | 664 | 19,000 |
1983/03/02 | 602 | 602 | 600 | 601 | 10,000 |
1983/03/01 | 600 | 601 | 600 | 601 | 5,000 |
1983/02/28 | 590 | 600 | 590 | 600 | 5,000 |
1983/02/25 | 590 | 590 | 590 | 590 | 6,000 |
1983/02/23 | 603 | 603 | 600 | 600 | 19,000 |
1983/02/22 | 603 | 603 | 603 | 603 | 6,000 |
1983/02/21 | 600 | 605 | 600 | 604 | 6,000 |
1983/02/18 | 605 | 605 | 600 | 602 | 18,000 |
1983/02/17 | 602 | 610 | 602 | 610 | 7,000 |
1983/02/16 | 610 | 611 | 599 | 601 | 18,000 |
1983/02/15 | 626 | 627 | 609 | 609 | 11,000 |
1983/02/14 | 625 | 625 | 625 | 625 | 3,000 |
1983/02/12 | 626 | 626 | 625 | 626 | 15,000 |
1983/02/10 | 621 | 626 | 621 | 626 | 3,000 |
1983/02/09 | 620 | 620 | 620 | 620 | 7,000 |
1983/02/08 | 650 | 650 | 625 | 625 | 20,000 |
1983/02/05 | 633 | 640 | 633 | 640 | 2,000 |
1983/02/04 | 632 | 632 | 631 | 631 | 2,000 |
1983/02/03 | 631 | 631 | 630 | 630 | 6,000 |
1983/02/02 | 647 | 648 | 647 | 648 | 2,000 |
1983/02/01 | 639 | 648 | 638 | 648 | 13,000 |
1983/01/31 | 638 | 638 | 638 | 638 | 1,000 |
1983/01/29 | 631 | 634 | 631 | 632 | 5,000 |
1983/01/28 | 630 | 631 | 625 | 631 | 10,000 |
1983/01/27 | 635 | 635 | 630 | 630 | 16,000 |
1983/01/26 | 650 | 653 | 640 | 640 | 7,000 |
1983/01/25 | 669 | 670 | 653 | 653 | 3,000 |
1983/01/24 | 670 | 670 | 670 | 670 | 1,000 |
1983/01/22 | 690 | 690 | 688 | 690 | 11,000 |
1983/01/21 | 690 | 690 | 688 | 688 | 12,000 |
1983/01/19 | 650 | 654 | 650 | 653 | 7,000 |
1983/01/18 | 661 | 661 | 659 | 659 | 7,000 |
1983/01/17 | 650 | 656 | 650 | 651 | 6,000 |
1983/01/14 | 645 | 645 | 645 | 645 | 2,000 |
1983/01/13 | 641 | 641 | 641 | 641 | 3,000 |
1983/01/12 | 640 | 640 | 632 | 635 | 17,000 |
1983/01/11 | 636 | 644 | 636 | 644 | 4,000 |
1983/01/10 | 669 | 669 | 635 | 635 | 19,000 |
1983/01/08 | 669 | 670 | 669 | 670 | 2,000 |
1983/01/07 | 640 | 670 | 640 | 670 | 13,000 |
1983/01/06 | 660 | 660 | 650 | 650 | 7,000 |
1983/01/05 | 660 | 660 | 660 | 660 | 5,000 |
1983/01/04 | 672 | 672 | 670 | 670 | 3,000 |