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 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,700 | 1,740 | 1,700 | 1,740 | 6,000 |
| 1984/12/27 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1984/12/26 | 1,700 | 1,730 | 1,690 | 1,690 | 33,000 |
| 1984/12/25 | 1,720 | 1,720 | 1,690 | 1,690 | 22,000 |
| 1984/12/24 | 1,750 | 1,750 | 1,710 | 1,710 | 12,000 |
| 1984/12/22 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 |
| 1984/12/21 | 1,800 | 1,810 | 1,780 | 1,780 | 10,000 |
| 1984/12/20 | 1,830 | 1,830 | 1,750 | 1,800 | 22,000 |
| 1984/12/19 | 1,810 | 1,810 | 1,790 | 1,800 | 22,000 |
| 1984/12/18 | 1,790 | 1,830 | 1,790 | 1,830 | 15,000 |
| 1984/12/17 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 |
| 1984/12/15 | 1,800 | 1,840 | 1,720 | 1,720 | 13,000 |
| 1984/12/14 | 1,700 | 1,800 | 1,700 | 1,800 | 30,000 |
| 1984/12/13 | 1,710 | 1,730 | 1,690 | 1,690 | 18,000 |
| 1984/12/12 | 1,670 | 1,700 | 1,670 | 1,680 | 18,000 |
| 1984/12/11 | 1,710 | 1,710 | 1,690 | 1,690 | 47,000 |
| 1984/12/10 | 1,740 | 1,750 | 1,710 | 1,740 | 21,000 |
| 1984/12/07 | 1,750 | 1,750 | 1,710 | 1,710 | 51,000 |
| 1984/12/06 | 1,760 | 1,780 | 1,700 | 1,730 | 62,000 |
| 1984/12/05 | 1,810 | 1,810 | 1,780 | 1,780 | 30,000 |
| 1984/12/04 | 1,800 | 1,800 | 1,780 | 1,800 | 27,000 |
| 1984/12/03 | 1,820 | 1,830 | 1,780 | 1,780 | 15,000 |
| 1984/12/01 | 1,810 | 1,810 | 1,800 | 1,800 | 12,000 |
| 1984/11/30 | 1,840 | 1,860 | 1,810 | 1,860 | 36,000 |
| 1984/11/29 | 1,860 | 1,860 | 1,860 | 1,860 | 16,000 |
| 1984/11/28 | 1,940 | 1,960 | 1,920 | 1,950 | 70,000 |
| 1984/11/27 | 1,910 | 1,930 | 1,890 | 1,930 | 57,000 |
| 1984/11/26 | 1,920 | 1,960 | 1,910 | 1,930 | 22,000 |
| 1984/11/24 | 1,950 | 1,990 | 1,930 | 1,980 | 46,000 |
| 1984/11/22 | 2,000 | 2,010 | 1,980 | 2,010 | 70,000 |
| 1984/11/21 | 2,040 | 2,050 | 2,010 | 2,030 | 117,000 |
| 1984/11/20 | 2,040 | 2,130 | 1,990 | 2,000 | 605,000 |
| 1984/11/19 | 1,870 | 2,000 | 1,870 | 2,000 | 363,000 |
| 1984/11/17 | 1,830 | 1,870 | 1,820 | 1,870 | 24,000 |
| 1984/11/16 | 1,880 | 1,920 | 1,820 | 1,820 | 58,000 |
| 1984/11/15 | 1,900 | 2,000 | 1,880 | 1,880 | 433,000 |
| 1984/11/14 | 1,850 | 1,930 | 1,830 | 1,930 | 207,000 |
| 1984/11/13 | 1,800 | 1,880 | 1,780 | 1,880 | 139,000 |
| 1984/11/12 | 1,750 | 1,860 | 1,750 | 1,800 | 135,000 |
| 1984/11/09 | 1,610 | 1,760 | 1,610 | 1,750 | 58,000 |
| 1984/11/08 | 1,640 | 1,640 | 1,610 | 1,610 | 71,000 |
| 1984/11/07 | 1,690 | 1,700 | 1,640 | 1,640 | 56,000 |
| 1984/11/06 | 1,740 | 1,740 | 1,680 | 1,700 | 92,000 |
| 1984/11/05 | 1,650 | 1,740 | 1,650 | 1,680 | 41,000 |
| 1984/11/02 | 1,660 | 1,680 | 1,640 | 1,640 | 79,000 |
| 1984/11/01 | 1,700 | 1,700 | 1,650 | 1,680 | 113,000 |
| 1984/10/31 | 1,720 | 1,780 | 1,720 | 1,720 | 160,000 |
| 1984/10/30 | 1,970 | 1,970 | 1,770 | 1,840 | 226,000 |
| 1984/10/29 | 1,840 | 1,970 | 1,820 | 1,950 | 394,000 |
| 1984/10/27 | 1,790 | 1,800 | 1,770 | 1,790 | 58,000 |
| 1984/10/26 | 1,750 | 1,810 | 1,750 | 1,780 | 80,000 |
| 1984/10/25 | 1,880 | 1,880 | 1,690 | 1,700 | 144,000 |
| 1984/10/24 | 1,910 | 1,920 | 1,850 | 1,880 | 386,000 |
| 1984/10/23 | 1,660 | 1,850 | 1,660 | 1,850 | 178,000 |
| 1984/10/22 | 1,720 | 1,740 | 1,650 | 1,650 | 78,000 |
| 1984/10/20 | 1,750 | 1,790 | 1,730 | 1,740 | 80,000 |
| 1984/10/19 | 1,830 | 1,830 | 1,780 | 1,780 | 128,000 |
| 1984/10/18 | 1,870 | 1,880 | 1,800 | 1,840 | 208,000 |
| 1984/10/17 | 1,690 | 1,900 | 1,650 | 1,900 | 496,000 |
| 1984/10/16 | 1,670 | 1,740 | 1,660 | 1,700 | 309,000 |
| 1984/10/15 | 1,670 | 1,670 | 1,630 | 1,650 | 345,000 |
| 1984/10/12 | 1,450 | 1,600 | 1,450 | 1,540 | 375,000 |
| 1984/10/11 | 1,400 | 1,410 | 1,390 | 1,410 | 116,000 |
| 1984/10/09 | 1,340 | 1,360 | 1,340 | 1,340 | 35,000 |
| 1984/10/08 | 1,370 | 1,370 | 1,320 | 1,350 | 52,000 |
| 1984/10/06 | 1,400 | 1,400 | 1,350 | 1,350 | 78,000 |
| 1984/10/05 | 1,420 | 1,420 | 1,370 | 1,370 | 167,000 |
| 1984/10/04 | 1,470 | 1,500 | 1,380 | 1,400 | 387,000 |
| 1984/10/03 | 1,350 | 1,450 | 1,340 | 1,450 | 257,000 |
| 1984/10/02 | 1,370 | 1,370 | 1,300 | 1,330 | 211,000 |
| 1984/10/01 | 1,190 | 1,340 | 1,190 | 1,340 | 202,000 |
| 1984/09/29 | 1,160 | 1,170 | 1,150 | 1,150 | 37,000 |
| 1984/09/28 | 1,170 | 1,170 | 1,140 | 1,140 | 68,000 |
| 1984/09/27 | 1,170 | 1,190 | 1,170 | 1,170 | 29,000 |
| 1984/09/26 | 1,200 | 1,200 | 1,150 | 1,150 | 36,000 |
| 1984/09/25 | 1,110 | 1,150 | 1,110 | 1,120 | 56,000 |
| 1984/09/22 | 1,130 | 1,130 | 1,110 | 1,110 | 35,000 |
| 1984/09/21 | 1,200 | 1,200 | 1,160 | 1,160 | 53,000 |
| 1984/09/20 | 1,250 | 1,270 | 1,190 | 1,190 | 85,000 |
| 1984/09/19 | 1,220 | 1,250 | 1,210 | 1,240 | 84,000 |
| 1984/09/18 | 1,210 | 1,220 | 1,150 | 1,190 | 60,000 |
| 1984/09/17 | 1,170 | 1,200 | 1,140 | 1,200 | 108,000 |
| 1984/09/14 | 1,280 | 1,280 | 1,170 | 1,190 | 88,000 |
| 1984/09/13 | 1,280 | 1,300 | 1,210 | 1,270 | 249,000 |
| 1984/09/12 | 1,340 | 1,420 | 1,270 | 1,300 | 597,000 |
| 1984/09/11 | 1,140 | 1,300 | 1,120 | 1,300 | 648,000 |
| 1984/09/10 | 1,070 | 1,210 | 1,060 | 1,100 | 490,000 |
| 1984/09/07 | 930 | 1,030 | 929 | 1,030 | 352,000 |
| 1984/09/06 | 940 | 948 | 935 | 941 | 101,000 |
| 1984/09/05 | 850 | 930 | 848 | 930 | 107,000 |
| 1984/09/04 | 855 | 858 | 836 | 840 | 20,000 |
| 1984/09/03 | 852 | 857 | 850 | 855 | 19,000 |
| 1984/09/01 | 846 | 846 | 845 | 846 | 5,000 |
| 1984/08/31 | 850 | 850 | 830 | 837 | 10,000 |
| 1984/08/30 | 840 | 845 | 831 | 845 | 7,000 |
| 1984/08/29 | 849 | 849 | 831 | 831 | 10,000 |
| 1984/08/28 | 869 | 869 | 869 | 869 | 1,000 |
| 1984/08/27 | 878 | 879 | 875 | 875 | 6,000 |
| 1984/08/25 | 869 | 890 | 869 | 880 | 19,000 |
| 1984/08/24 | 861 | 871 | 861 | 870 | 9,000 |
| 1984/08/23 | 840 | 850 | 840 | 840 | 20,000 |
| 1984/08/22 | 830 | 830 | 820 | 820 | 14,000 |
| 1984/08/21 | 800 | 800 | 780 | 780 | 14,000 |
| 1984/08/20 | 830 | 835 | 820 | 820 | 22,000 |
| 1984/08/17 | 765 | 789 | 765 | 770 | 41,000 |
| 1984/08/16 | 760 | 771 | 760 | 761 | 34,000 |
| 1984/08/15 | 761 | 763 | 760 | 760 | 29,000 |
| 1984/08/14 | 755 | 760 | 755 | 760 | 9,000 |
| 1984/08/13 | 775 | 776 | 760 | 760 | 15,000 |
| 1984/08/10 | 780 | 780 | 779 | 779 | 11,000 |
| 1984/08/09 | 772 | 772 | 772 | 772 | 1,000 |
| 1984/08/08 | 780 | 780 | 775 | 775 | 9,000 |
| 1984/08/07 | 772 | 780 | 771 | 780 | 4,000 |
| 1984/08/06 | 780 | 780 | 771 | 771 | 12,000 |
| 1984/08/04 | 776 | 780 | 776 | 780 | 5,000 |
| 1984/08/03 | 770 | 785 | 770 | 785 | 13,000 |
| 1984/08/02 | 764 | 764 | 764 | 764 | 2,000 |
| 1984/08/01 | 765 | 765 | 763 | 763 | 5,000 |
| 1984/07/31 | 775 | 780 | 771 | 780 | 6,000 |
| 1984/07/30 | 786 | 786 | 779 | 779 | 8,000 |
| 1984/07/28 | 784 | 785 | 784 | 785 | 2,000 |
| 1984/07/27 | 771 | 785 | 771 | 785 | 3,000 |
| 1984/07/26 | 780 | 780 | 761 | 762 | 8,000 |
| 1984/07/25 | 780 | 780 | 771 | 780 | 4,000 |
| 1984/07/24 | 792 | 792 | 790 | 790 | 3,000 |
| 1984/07/23 | 793 | 795 | 793 | 795 | 8,000 |
| 1984/07/21 | 793 | 793 | 793 | 793 | 3,000 |
| 1984/07/20 | 795 | 795 | 795 | 795 | 3,000 |
| 1984/07/19 | 800 | 810 | 799 | 799 | 27,000 |
| 1984/07/18 | 800 | 800 | 800 | 800 | 7,000 |
| 1984/07/17 | 820 | 820 | 820 | 820 | 4,000 |
| 1984/07/13 | 835 | 835 | 832 | 832 | 4,000 |
| 1984/07/12 | 830 | 833 | 829 | 833 | 4,000 |
| 1984/07/11 | 848 | 849 | 830 | 830 | 7,000 |
| 1984/07/10 | 849 | 850 | 848 | 848 | 5,000 |
| 1984/07/09 | 850 | 850 | 850 | 850 | 3,000 |
| 1984/07/07 | 826 | 826 | 826 | 826 | 3,000 |
| 1984/07/06 | 816 | 816 | 816 | 816 | 4,000 |
| 1984/07/05 | 801 | 801 | 799 | 799 | 6,000 |
| 1984/07/04 | 805 | 810 | 800 | 800 | 8,000 |
| 1984/07/03 | 815 | 815 | 815 | 815 | 3,000 |
| 1984/07/02 | 800 | 810 | 800 | 801 | 8,000 |
| 1984/06/30 | 799 | 800 | 799 | 800 | 7,000 |
| 1984/06/29 | 800 | 801 | 800 | 800 | 6,000 |
| 1984/06/28 | 800 | 810 | 800 | 800 | 4,000 |
| 1984/06/27 | 805 | 810 | 805 | 810 | 9,000 |
| 1984/06/26 | 800 | 810 | 799 | 799 | 18,000 |
| 1984/06/23 | 810 | 814 | 810 | 814 | 2,000 |
| 1984/06/22 | 820 | 820 | 800 | 800 | 8,000 |
| 1984/06/21 | 811 | 817 | 811 | 817 | 7,000 |
| 1984/06/20 | 801 | 801 | 801 | 801 | 1,000 |
| 1984/06/19 | 800 | 800 | 800 | 800 | 2,000 |
| 1984/06/18 | 820 | 820 | 815 | 815 | 5,000 |
| 1984/06/16 | 800 | 800 | 799 | 800 | 5,000 |
| 1984/06/15 | 830 | 830 | 810 | 810 | 8,000 |
| 1984/06/14 | 810 | 815 | 809 | 815 | 16,000 |
| 1984/06/13 | 820 | 820 | 810 | 810 | 16,000 |
| 1984/06/12 | 830 | 830 | 825 | 825 | 7,000 |
| 1984/06/11 | 820 | 840 | 820 | 830 | 26,000 |
| 1984/06/08 | 810 | 810 | 810 | 810 | 1,000 |
| 1984/06/07 | 800 | 800 | 800 | 800 | 1,000 |
| 1984/06/06 | 800 | 800 | 800 | 800 | 2,000 |
| 1984/06/05 | 790 | 790 | 790 | 790 | 1,000 |
| 1984/06/04 | 775 | 775 | 775 | 775 | 3,000 |
| 1984/06/01 | 800 | 800 | 775 | 775 | 16,000 |
| 1984/05/31 | 831 | 831 | 821 | 821 | 9,000 |
| 1984/05/29 | 787 | 790 | 787 | 790 | 9,000 |
| 1984/05/26 | 761 | 761 | 761 | 761 | 1,000 |
| 1984/05/24 | 768 | 768 | 758 | 758 | 10,000 |
| 1984/05/23 | 758 | 760 | 758 | 758 | 10,000 |
| 1984/05/21 | 805 | 805 | 805 | 805 | 1,000 |
| 1984/05/19 | 806 | 810 | 805 | 810 | 3,000 |
| 1984/05/18 | 800 | 809 | 800 | 803 | 6,000 |
| 1984/05/17 | 824 | 824 | 800 | 800 | 7,000 |
| 1984/05/15 | 858 | 858 | 850 | 850 | 20,000 |
| 1984/05/14 | 860 | 860 | 860 | 860 | 2,000 |
| 1984/05/11 | 868 | 868 | 860 | 860 | 10,000 |
| 1984/05/10 | 865 | 870 | 865 | 870 | 20,000 |
| 1984/05/09 | 865 | 865 | 865 | 865 | 6,000 |
| 1984/05/08 | 869 | 869 | 865 | 865 | 14,000 |
| 1984/05/07 | 869 | 870 | 869 | 869 | 8,000 |
| 1984/05/04 | 873 | 874 | 865 | 865 | 4,000 |
| 1984/05/02 | 873 | 873 | 873 | 873 | 2,000 |
| 1984/05/01 | 861 | 863 | 861 | 863 | 4,000 |
| 1984/04/28 | 865 | 870 | 860 | 860 | 6,000 |
| 1984/04/27 | 871 | 872 | 870 | 870 | 8,000 |
| 1984/04/26 | 879 | 879 | 879 | 879 | 3,000 |
| 1984/04/25 | 877 | 900 | 877 | 900 | 8,000 |
| 1984/04/24 | 881 | 882 | 875 | 875 | 9,000 |
| 1984/04/23 | 882 | 882 | 881 | 881 | 7,000 |
| 1984/04/21 | 881 | 881 | 881 | 881 | 3,000 |
| 1984/04/20 | 885 | 886 | 880 | 880 | 7,000 |
| 1984/04/19 | 890 | 890 | 880 | 880 | 19,000 |
| 1984/04/18 | 919 | 920 | 910 | 920 | 9,000 |
| 1984/04/17 | 905 | 920 | 905 | 920 | 14,000 |
| 1984/04/16 | 917 | 917 | 910 | 915 | 11,000 |
| 1984/04/13 | 886 | 900 | 886 | 897 | 11,000 |
| 1984/04/12 | 899 | 899 | 880 | 880 | 19,000 |
| 1984/04/11 | 901 | 910 | 881 | 900 | 29,000 |
| 1984/04/10 | 900 | 900 | 899 | 900 | 32,000 |
| 1984/04/09 | 882 | 893 | 882 | 893 | 4,000 |
| 1984/04/07 | 885 | 885 | 881 | 881 | 10,000 |
| 1984/04/05 | 881 | 900 | 880 | 880 | 7,000 |
| 1984/04/04 | 897 | 897 | 880 | 880 | 5,000 |
| 1984/04/03 | 899 | 900 | 890 | 898 | 25,000 |
| 1984/04/02 | 881 | 900 | 881 | 900 | 18,000 |
| 1984/03/31 | 882 | 882 | 881 | 881 | 2,000 |
| 1984/03/30 | 898 | 898 | 880 | 880 | 12,000 |
| 1984/03/29 | 880 | 880 | 880 | 880 | 4,000 |
| 1984/03/28 | 900 | 900 | 900 | 900 | 9,000 |
| 1984/03/27 | 902 | 902 | 901 | 901 | 6,000 |
| 1984/03/26 | 871 | 891 | 871 | 891 | 7,000 |
| 1984/03/24 | 870 | 870 | 868 | 868 | 8,000 |
| 1984/03/23 | 870 | 870 | 870 | 870 | 2,000 |
| 1984/03/22 | 870 | 870 | 868 | 868 | 6,000 |
| 1984/03/21 | 880 | 880 | 870 | 870 | 11,000 |
| 1984/03/19 | 901 | 901 | 899 | 900 | 16,000 |
| 1984/03/17 | 901 | 902 | 899 | 900 | 29,000 |
| 1984/03/16 | 939 | 939 | 939 | 939 | 37,000 |
| 1984/03/15 | 890 | 900 | 890 | 900 | 23,000 |
| 1984/03/14 | 851 | 870 | 851 | 870 | 17,000 |
| 1984/03/13 | 851 | 864 | 850 | 850 | 27,000 |
| 1984/03/12 | 865 | 866 | 864 | 864 | 12,000 |
| 1984/03/09 | 866 | 870 | 865 | 870 | 12,000 |
| 1984/03/08 | 890 | 890 | 880 | 880 | 8,000 |
| 1984/03/07 | 900 | 902 | 899 | 899 | 13,000 |
| 1984/03/06 | 930 | 930 | 900 | 900 | 10,000 |
| 1984/03/05 | 930 | 945 | 926 | 926 | 56,000 |
| 1984/03/03 | 895 | 900 | 895 | 900 | 14,000 |
| 1984/03/02 | 917 | 917 | 890 | 895 | 13,000 |
| 1984/03/01 | 930 | 930 | 920 | 927 | 52,000 |
| 1984/02/29 | 910 | 930 | 910 | 930 | 34,000 |
| 1984/02/28 | 915 | 921 | 915 | 915 | 23,000 |
| 1984/02/27 | 915 | 931 | 915 | 920 | 22,000 |
| 1984/02/24 | 959 | 965 | 939 | 945 | 86,000 |
| 1984/02/23 | 925 | 970 | 925 | 949 | 176,000 |
| 1984/02/22 | 930 | 930 | 925 | 925 | 34,000 |
| 1984/02/21 | 885 | 885 | 885 | 885 | 7,000 |
| 1984/02/20 | 851 | 852 | 851 | 852 | 2,000 |
| 1984/02/18 | 852 | 852 | 852 | 852 | 1,000 |
| 1984/02/17 | 842 | 850 | 840 | 850 | 9,000 |
| 1984/02/16 | 848 | 860 | 841 | 841 | 15,000 |
| 1984/02/15 | 851 | 851 | 850 | 850 | 7,000 |
| 1984/02/14 | 856 | 856 | 850 | 850 | 20,000 |
| 1984/02/13 | 855 | 856 | 855 | 856 | 2,000 |
| 1984/02/10 | 860 | 860 | 850 | 850 | 14,000 |
| 1984/02/09 | 863 | 866 | 863 | 863 | 11,000 |
| 1984/02/08 | 863 | 863 | 863 | 863 | 7,000 |
| 1984/02/07 | 881 | 881 | 863 | 863 | 18,000 |
| 1984/02/06 | 870 | 890 | 870 | 880 | 8,000 |
| 1984/02/04 | 880 | 880 | 880 | 880 | 3,000 |
| 1984/02/03 | 865 | 875 | 865 | 870 | 7,000 |
| 1984/02/02 | 861 | 863 | 861 | 863 | 17,000 |
| 1984/02/01 | 871 | 874 | 870 | 873 | 19,000 |
| 1984/01/31 | 870 | 870 | 860 | 860 | 15,000 |
| 1984/01/30 | 909 | 909 | 895 | 895 | 14,000 |
| 1984/01/28 | 868 | 900 | 868 | 899 | 12,000 |
| 1984/01/27 | 865 | 866 | 865 | 866 | 21,000 |
| 1984/01/26 | 901 | 901 | 895 | 895 | 7,000 |
| 1984/01/25 | 901 | 906 | 901 | 901 | 7,000 |
| 1984/01/24 | 901 | 910 | 901 | 901 | 13,000 |
| 1984/01/23 | 902 | 910 | 902 | 910 | 6,000 |
| 1984/01/21 | 900 | 900 | 900 | 900 | 7,000 |
| 1984/01/20 | 910 | 910 | 901 | 902 | 21,000 |
| 1984/01/19 | 910 | 910 | 910 | 910 | 9,000 |
| 1984/01/18 | 910 | 910 | 910 | 910 | 14,000 |
| 1984/01/17 | 929 | 930 | 920 | 920 | 10,000 |
| 1984/01/13 | 912 | 940 | 912 | 940 | 8,000 |
| 1984/01/12 | 930 | 930 | 910 | 910 | 6,000 |
| 1984/01/11 | 930 | 930 | 900 | 900 | 14,000 |
| 1984/01/10 | 961 | 961 | 930 | 930 | 22,000 |
| 1984/01/09 | 910 | 960 | 909 | 960 | 73,000 |
| 1984/01/07 | 903 | 910 | 900 | 910 | 15,000 |
| 1984/01/06 | 892 | 900 | 892 | 900 | 7,000 |
| 1984/01/05 | 910 | 910 | 880 | 890 | 17,000 |
| 1984/01/04 | 920 | 920 | 910 | 910 | 7,000 |