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 |
---|---|---|---|---|---|
1987/12/28 | 770 | 770 | 769 | 769 | 7,000 |
1987/12/26 | 770 | 770 | 770 | 770 | 1,000 |
1987/12/25 | 770 | 770 | 770 | 770 | 1,000 |
1987/12/23 | 800 | 800 | 800 | 800 | 3,000 |
1987/12/21 | 820 | 820 | 820 | 820 | 4,000 |
1987/12/18 | 790 | 800 | 790 | 800 | 10,000 |
1987/12/15 | 751 | 751 | 750 | 750 | 2,000 |
1987/12/14 | 761 | 761 | 750 | 750 | 14,000 |
1987/12/11 | 800 | 800 | 790 | 790 | 6,000 |
1987/12/10 | 800 | 800 | 800 | 800 | 6,000 |
1987/12/08 | 760 | 760 | 760 | 760 | 2,000 |
1987/12/04 | 780 | 780 | 770 | 770 | 3,000 |
1987/12/03 | 770 | 770 | 770 | 770 | 3,000 |
1987/12/02 | 780 | 780 | 780 | 780 | 2,000 |
1987/12/01 | 780 | 780 | 780 | 780 | 3,000 |
1987/11/30 | 800 | 800 | 800 | 800 | 5,000 |
1987/11/28 | 790 | 800 | 790 | 800 | 11,000 |
1987/11/27 | 770 | 775 | 770 | 770 | 6,000 |
1987/11/26 | 745 | 755 | 745 | 755 | 6,000 |
1987/11/25 | 740 | 745 | 740 | 745 | 3,000 |
1987/11/24 | 745 | 745 | 740 | 740 | 11,000 |
1987/11/20 | 745 | 745 | 745 | 745 | 2,000 |
1987/11/19 | 740 | 740 | 740 | 740 | 3,000 |
1987/11/18 | 750 | 750 | 750 | 750 | 13,000 |
1987/11/17 | 749 | 750 | 749 | 750 | 2,000 |
1987/11/16 | 750 | 750 | 750 | 750 | 6,000 |
1987/11/13 | 742 | 750 | 741 | 750 | 24,000 |
1987/11/11 | 749 | 750 | 744 | 744 | 7,000 |
1987/11/10 | 770 | 770 | 749 | 749 | 13,000 |
1987/11/09 | 770 | 770 | 770 | 770 | 5,000 |
1987/11/05 | 789 | 789 | 770 | 770 | 7,000 |
1987/11/02 | 782 | 783 | 782 | 782 | 4,000 |
1987/10/31 | 800 | 800 | 781 | 781 | 5,000 |
1987/10/30 | 810 | 810 | 810 | 810 | 2,000 |
1987/10/29 | 800 | 810 | 795 | 810 | 7,000 |
1987/10/28 | 792 | 800 | 792 | 800 | 16,000 |
1987/10/27 | 778 | 790 | 770 | 770 | 13,000 |
1987/10/26 | 799 | 799 | 798 | 798 | 12,000 |
1987/10/24 | 840 | 840 | 840 | 840 | 2,000 |
1987/10/23 | 855 | 855 | 850 | 850 | 14,000 |
1987/10/22 | 870 | 880 | 850 | 850 | 37,000 |
1987/10/21 | 880 | 880 | 880 | 880 | 9,000 |
1987/10/16 | 950 | 960 | 949 | 960 | 27,000 |
1987/10/15 | 999 | 999 | 950 | 950 | 30,000 |
1987/10/14 | 1,000 | 1,030 | 1,000 | 1,000 | 74,000 |
1987/10/13 | 950 | 1,000 | 950 | 1,000 | 92,000 |
1987/10/12 | 900 | 930 | 900 | 930 | 28,000 |
1987/10/09 | 870 | 900 | 870 | 900 | 39,000 |
1987/10/06 | 801 | 801 | 800 | 801 | 11,000 |
1987/10/05 | 800 | 800 | 800 | 800 | 3,000 |
1987/10/01 | 793 | 810 | 793 | 800 | 6,000 |
1987/09/30 | 800 | 800 | 791 | 791 | 6,000 |
1987/09/29 | 790 | 790 | 780 | 790 | 9,000 |
1987/09/28 | 800 | 800 | 790 | 790 | 21,000 |
1987/09/26 | 800 | 800 | 795 | 795 | 10,000 |
1987/09/25 | 811 | 811 | 802 | 802 | 5,000 |
1987/09/24 | 810 | 820 | 800 | 810 | 6,000 |
1987/09/22 | 800 | 825 | 800 | 820 | 7,000 |
1987/09/21 | 821 | 821 | 800 | 800 | 14,000 |
1987/09/18 | 821 | 821 | 821 | 821 | 1,000 |
1987/09/17 | 830 | 830 | 830 | 830 | 2,000 |
1987/09/16 | 840 | 840 | 840 | 840 | 3,000 |
1987/09/14 | 840 | 840 | 840 | 840 | 4,000 |
1987/09/11 | 825 | 825 | 821 | 821 | 2,000 |
1987/09/10 | 839 | 839 | 830 | 830 | 4,000 |
1987/09/08 | 815 | 821 | 815 | 821 | 5,000 |
1987/09/05 | 870 | 870 | 865 | 865 | 2,000 |
1987/09/04 | 870 | 888 | 868 | 880 | 7,000 |
1987/09/03 | 895 | 896 | 880 | 880 | 10,000 |
1987/09/02 | 896 | 896 | 895 | 895 | 7,000 |
1987/09/01 | 900 | 900 | 895 | 895 | 9,000 |
1987/08/31 | 888 | 911 | 888 | 900 | 6,000 |
1987/08/29 | 888 | 888 | 888 | 888 | 1,000 |
1987/08/28 | 900 | 900 | 891 | 898 | 14,000 |
1987/08/27 | 905 | 905 | 890 | 890 | 13,000 |
1987/08/26 | 905 | 905 | 895 | 895 | 7,000 |
1987/08/25 | 905 | 905 | 895 | 900 | 13,000 |
1987/08/24 | 901 | 905 | 890 | 900 | 11,000 |
1987/08/22 | 901 | 901 | 901 | 901 | 4,000 |
1987/08/21 | 895 | 895 | 890 | 890 | 11,000 |
1987/08/20 | 900 | 900 | 890 | 891 | 10,000 |
1987/08/19 | 920 | 920 | 910 | 910 | 15,000 |
1987/08/18 | 919 | 920 | 910 | 920 | 14,000 |
1987/08/17 | 900 | 920 | 900 | 919 | 7,000 |
1987/08/14 | 892 | 900 | 892 | 900 | 10,000 |
1987/08/13 | 892 | 893 | 892 | 892 | 7,000 |
1987/08/12 | 900 | 900 | 890 | 890 | 13,000 |
1987/08/11 | 899 | 900 | 899 | 900 | 4,000 |
1987/08/07 | 870 | 900 | 870 | 900 | 15,000 |
1987/08/06 | 925 | 925 | 900 | 900 | 15,000 |
1987/08/05 | 899 | 926 | 895 | 926 | 39,000 |
1987/08/04 | 950 | 950 | 935 | 935 | 61,000 |
1987/08/03 | 917 | 917 | 917 | 917 | 44,000 |
1987/08/01 | 851 | 851 | 851 | 851 | 12,000 |
1987/07/31 | 820 | 820 | 810 | 816 | 10,000 |
1987/07/30 | 810 | 810 | 801 | 810 | 11,000 |
1987/07/29 | 810 | 810 | 810 | 810 | 2,000 |
1987/07/28 | 796 | 800 | 796 | 800 | 13,000 |
1987/07/27 | 800 | 800 | 796 | 800 | 4,000 |
1987/07/25 | 801 | 801 | 800 | 800 | 5,000 |
1987/07/24 | 790 | 800 | 790 | 800 | 11,000 |
1987/07/23 | 790 | 790 | 790 | 790 | 2,000 |
1987/07/21 | 800 | 800 | 800 | 800 | 6,000 |
1987/07/20 | 792 | 800 | 790 | 800 | 6,000 |
1987/07/17 | 791 | 791 | 791 | 791 | 2,000 |
1987/07/16 | 790 | 790 | 790 | 790 | 3,000 |
1987/07/14 | 800 | 800 | 800 | 800 | 1,000 |
1987/07/13 | 800 | 810 | 800 | 810 | 6,000 |
1987/07/08 | 800 | 800 | 799 | 799 | 13,000 |
1987/07/07 | 800 | 800 | 800 | 800 | 8,000 |
1987/07/03 | 810 | 810 | 801 | 810 | 12,000 |
1987/07/02 | 820 | 820 | 801 | 810 | 9,000 |
1987/07/01 | 830 | 830 | 820 | 820 | 10,000 |
1987/06/30 | 850 | 850 | 830 | 830 | 6,000 |
1987/06/29 | 880 | 880 | 870 | 870 | 30,000 |
1987/06/26 | 790 | 820 | 790 | 820 | 38,000 |
1987/06/25 | 790 | 790 | 790 | 790 | 13,000 |
1987/06/23 | 800 | 800 | 790 | 790 | 5,000 |
1987/06/22 | 798 | 798 | 790 | 790 | 3,000 |
1987/06/19 | 805 | 805 | 780 | 790 | 15,000 |
1987/06/18 | 802 | 802 | 800 | 800 | 6,000 |
1987/06/17 | 800 | 807 | 800 | 800 | 12,000 |
1987/06/16 | 795 | 810 | 791 | 810 | 22,000 |
1987/06/15 | 781 | 795 | 780 | 795 | 10,000 |
1987/06/12 | 771 | 771 | 770 | 771 | 6,000 |
1987/06/11 | 790 | 790 | 770 | 770 | 7,000 |
1987/06/10 | 798 | 799 | 798 | 798 | 9,000 |
1987/06/09 | 788 | 799 | 785 | 799 | 3,000 |
1987/06/08 | 799 | 799 | 788 | 788 | 5,000 |
1987/06/06 | 799 | 799 | 799 | 799 | 6,000 |
1987/06/05 | 780 | 800 | 780 | 800 | 10,000 |
1987/06/04 | 799 | 799 | 780 | 780 | 3,000 |
1987/06/03 | 800 | 800 | 800 | 800 | 7,000 |
1987/06/02 | 806 | 810 | 800 | 800 | 13,000 |
1987/06/01 | 770 | 800 | 770 | 800 | 10,000 |
1987/05/30 | 770 | 770 | 770 | 770 | 7,000 |
1987/05/28 | 720 | 720 | 720 | 720 | 8,000 |
1987/05/27 | 710 | 710 | 710 | 710 | 7,000 |
1987/05/26 | 711 | 712 | 710 | 710 | 5,000 |
1987/05/22 | 706 | 706 | 700 | 700 | 3,000 |
1987/05/21 | 705 | 706 | 700 | 706 | 8,000 |
1987/05/19 | 720 | 720 | 700 | 705 | 12,000 |
1987/05/18 | 701 | 701 | 700 | 700 | 5,000 |
1987/05/15 | 690 | 690 | 689 | 689 | 2,000 |
1987/05/13 | 695 | 700 | 695 | 700 | 6,000 |
1987/05/12 | 700 | 700 | 700 | 700 | 7,000 |
1987/05/11 | 680 | 699 | 680 | 699 | 5,000 |
1987/05/06 | 690 | 690 | 680 | 680 | 4,000 |
1987/05/02 | 681 | 690 | 680 | 690 | 3,000 |
1987/05/01 | 680 | 680 | 680 | 680 | 6,000 |
1987/04/27 | 671 | 680 | 671 | 680 | 7,000 |
1987/04/23 | 681 | 681 | 680 | 680 | 4,000 |
1987/04/22 | 690 | 700 | 690 | 700 | 2,000 |
1987/04/21 | 701 | 701 | 700 | 700 | 2,000 |
1987/04/20 | 700 | 700 | 700 | 700 | 2,000 |
1987/04/17 | 710 | 710 | 680 | 680 | 6,000 |
1987/04/16 | 710 | 710 | 700 | 710 | 18,000 |
1987/04/15 | 730 | 730 | 700 | 700 | 15,000 |
1987/04/14 | 730 | 730 | 725 | 725 | 11,000 |
1987/04/10 | 763 | 763 | 750 | 750 | 6,000 |
1987/04/09 | 753 | 753 | 753 | 753 | 17,000 |
1987/04/07 | 710 | 712 | 710 | 712 | 29,000 |
1987/04/06 | 680 | 680 | 680 | 680 | 1,000 |
1987/04/04 | 681 | 682 | 681 | 682 | 3,000 |
1987/04/03 | 700 | 700 | 680 | 680 | 6,000 |
1987/04/02 | 710 | 710 | 710 | 710 | 3,000 |
1987/04/01 | 710 | 715 | 710 | 715 | 5,000 |
1987/03/30 | 749 | 749 | 749 | 749 | 1,000 |
1987/03/28 | 749 | 749 | 749 | 749 | 1,000 |
1987/03/27 | 749 | 749 | 749 | 749 | 5,000 |
1987/03/26 | 799 | 799 | 799 | 799 | 4,000 |
1987/03/25 | 800 | 800 | 800 | 800 | 7,000 |
1987/03/24 | 780 | 800 | 780 | 800 | 20,000 |
1987/03/23 | 781 | 795 | 780 | 780 | 27,000 |
1987/03/19 | 800 | 800 | 800 | 800 | 13,000 |
1987/03/17 | 840 | 840 | 830 | 830 | 6,000 |
1987/03/16 | 841 | 841 | 840 | 841 | 13,000 |
1987/03/13 | 810 | 849 | 810 | 840 | 25,000 |
1987/03/11 | 789 | 800 | 789 | 792 | 15,000 |
1987/03/10 | 778 | 779 | 772 | 775 | 14,000 |
1987/03/09 | 759 | 771 | 759 | 771 | 9,000 |
1987/03/07 | 760 | 760 | 759 | 760 | 23,000 |
1987/03/06 | 751 | 751 | 751 | 751 | 19,000 |
1987/03/05 | 739 | 749 | 730 | 749 | 25,000 |
1987/03/04 | 726 | 734 | 726 | 729 | 12,000 |
1987/03/03 | 725 | 725 | 725 | 725 | 6,000 |
1987/03/02 | 707 | 707 | 697 | 697 | 10,000 |
1987/02/28 | 697 | 697 | 697 | 697 | 5,000 |
1987/02/27 | 686 | 686 | 686 | 686 | 12,000 |
1987/02/26 | 729 | 729 | 719 | 726 | 10,000 |
1987/02/25 | 715 | 740 | 715 | 736 | 44,000 |
1987/02/20 | 630 | 631 | 630 | 631 | 15,000 |
1987/02/19 | 624 | 625 | 624 | 625 | 15,000 |
1987/02/18 | 625 | 625 | 625 | 625 | 6,000 |
1987/02/17 | 625 | 625 | 620 | 620 | 8,000 |
1987/02/16 | 625 | 625 | 620 | 625 | 9,000 |
1987/02/13 | 625 | 625 | 624 | 625 | 15,000 |
1987/02/12 | 625 | 625 | 624 | 624 | 9,000 |
1987/02/10 | 626 | 630 | 620 | 625 | 10,000 |
1987/02/09 | 630 | 630 | 620 | 620 | 15,000 |
1987/02/07 | 647 | 647 | 630 | 630 | 7,000 |
1987/02/06 | 648 | 648 | 640 | 648 | 6,000 |
1987/02/05 | 640 | 660 | 630 | 640 | 19,000 |
1987/02/04 | 640 | 650 | 640 | 650 | 7,000 |
1987/02/03 | 625 | 632 | 624 | 630 | 25,000 |
1987/01/30 | 685 | 685 | 680 | 684 | 5,000 |
1987/01/29 | 690 | 690 | 685 | 685 | 8,000 |
1987/01/28 | 700 | 700 | 695 | 695 | 7,000 |
1987/01/27 | 700 | 705 | 700 | 700 | 9,000 |
1987/01/26 | 692 | 700 | 690 | 690 | 20,000 |
1987/01/24 | 694 | 700 | 694 | 700 | 8,000 |
1987/01/23 | 700 | 700 | 690 | 692 | 8,000 |
1987/01/22 | 700 | 700 | 700 | 700 | 13,000 |
1987/01/20 | 740 | 740 | 730 | 730 | 3,000 |
1987/01/19 | 749 | 750 | 749 | 750 | 4,000 |
1987/01/16 | 750 | 750 | 749 | 749 | 3,000 |
1987/01/14 | 750 | 750 | 750 | 750 | 4,000 |
1987/01/09 | 780 | 780 | 780 | 780 | 2,000 |
1987/01/08 | 770 | 770 | 770 | 770 | 2,000 |
1987/01/07 | 761 | 761 | 761 | 761 | 1,000 |
1987/01/06 | 750 | 750 | 750 | 750 | 5,000 |