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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1988/12/27 | 1,110 | 1,130 | 1,110 | 1,130 | 6,000 |
| 1988/12/26 | 1,100 | 1,150 | 1,100 | 1,150 | 7,000 |
| 1988/12/24 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 |
| 1988/12/23 | 1,110 | 1,150 | 1,100 | 1,150 | 10,000 |
| 1988/12/22 | 1,130 | 1,130 | 1,100 | 1,100 | 21,000 |
| 1988/12/21 | 1,130 | 1,140 | 1,130 | 1,140 | 10,000 |
| 1988/12/20 | 1,130 | 1,130 | 1,120 | 1,130 | 14,000 |
| 1988/12/19 | 1,140 | 1,140 | 1,120 | 1,130 | 13,000 |
| 1988/12/16 | 1,150 | 1,150 | 1,110 | 1,150 | 14,000 |
| 1988/12/15 | 1,160 | 1,170 | 1,150 | 1,150 | 28,000 |
| 1988/12/14 | 1,150 | 1,160 | 1,150 | 1,160 | 17,000 |
| 1988/12/13 | 1,110 | 1,150 | 1,100 | 1,150 | 18,000 |
| 1988/12/12 | 1,160 | 1,160 | 1,100 | 1,100 | 18,000 |
| 1988/12/09 | 1,080 | 1,140 | 1,080 | 1,100 | 12,000 |
| 1988/12/08 | 1,110 | 1,110 | 1,080 | 1,090 | 19,000 |
| 1988/12/07 | 1,130 | 1,150 | 1,120 | 1,130 | 11,000 |
| 1988/12/06 | 1,160 | 1,190 | 1,130 | 1,150 | 60,000 |
| 1988/12/05 | 1,070 | 1,150 | 1,070 | 1,150 | 26,000 |
| 1988/12/03 | 1,070 | 1,080 | 1,070 | 1,070 | 15,000 |
| 1988/12/02 | 1,000 | 1,010 | 1,000 | 1,010 | 19,000 |
| 1988/12/01 | 988 | 988 | 987 | 987 | 14,000 |
| 1988/11/30 | 950 | 960 | 950 | 960 | 9,000 |
| 1988/11/29 | 950 | 950 | 940 | 940 | 5,000 |
| 1988/11/28 | 950 | 950 | 950 | 950 | 8,000 |
| 1988/11/26 | 950 | 950 | 950 | 950 | 6,000 |
| 1988/11/25 | 951 | 955 | 940 | 950 | 14,000 |
| 1988/11/24 | 950 | 959 | 945 | 950 | 47,000 |
| 1988/11/22 | 940 | 950 | 940 | 950 | 13,000 |
| 1988/11/21 | 910 | 950 | 910 | 940 | 41,000 |
| 1988/11/18 | 900 | 905 | 899 | 900 | 22,000 |
| 1988/11/17 | 900 | 903 | 900 | 900 | 21,000 |
| 1988/11/16 | 901 | 905 | 900 | 900 | 5,000 |
| 1988/11/15 | 900 | 905 | 900 | 900 | 16,000 |
| 1988/11/14 | 902 | 905 | 900 | 905 | 14,000 |
| 1988/11/11 | 900 | 900 | 880 | 891 | 7,000 |
| 1988/11/10 | 900 | 905 | 900 | 900 | 15,000 |
| 1988/11/08 | 937 | 937 | 937 | 937 | 1,000 |
| 1988/11/07 | 938 | 938 | 938 | 938 | 1,000 |
| 1988/11/05 | 939 | 939 | 939 | 939 | 1,000 |
| 1988/11/04 | 934 | 940 | 934 | 939 | 5,000 |
| 1988/11/02 | 945 | 950 | 944 | 944 | 14,000 |
| 1988/11/01 | 947 | 947 | 945 | 945 | 8,000 |
| 1988/10/31 | 965 | 965 | 950 | 950 | 4,000 |
| 1988/10/29 | 970 | 970 | 965 | 965 | 4,000 |
| 1988/10/28 | 998 | 998 | 995 | 995 | 3,000 |
| 1988/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1988/10/26 | 1,000 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1988/10/25 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1988/10/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/10/22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/10/21 | 1,040 | 1,040 | 1,010 | 1,010 | 10,000 |
| 1988/10/20 | 981 | 1,020 | 981 | 1,020 | 7,000 |
| 1988/10/19 | 980 | 1,010 | 980 | 1,010 | 6,000 |
| 1988/10/18 | 980 | 980 | 980 | 980 | 6,000 |
| 1988/10/17 | 970 | 970 | 970 | 970 | 2,000 |
| 1988/10/14 | 980 | 980 | 980 | 980 | 5,000 |
| 1988/10/13 | 990 | 990 | 980 | 980 | 3,000 |
| 1988/10/12 | 990 | 990 | 990 | 990 | 1,000 |
| 1988/10/11 | 990 | 990 | 990 | 990 | 1,000 |
| 1988/10/07 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1988/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1988/10/03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1988/10/01 | 1,080 | 1,100 | 1,080 | 1,090 | 5,000 |
| 1988/09/30 | 1,080 | 1,080 | 1,050 | 1,080 | 8,000 |
| 1988/09/29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/09/28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/09/27 | 1,050 | 1,120 | 1,050 | 1,120 | 9,000 |
| 1988/09/26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/09/22 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 |
| 1988/09/21 | 1,100 | 1,100 | 1,020 | 1,020 | 7,000 |
| 1988/09/20 | 1,200 | 1,200 | 1,100 | 1,100 | 19,000 |
| 1988/09/19 | 1,180 | 1,180 | 1,180 | 1,180 | 17,000 |
| 1988/09/16 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 |
| 1988/09/14 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 1988/09/13 | 960 | 960 | 960 | 960 | 2,000 |
| 1988/09/12 | 970 | 970 | 970 | 970 | 5,000 |
| 1988/09/09 | 969 | 970 | 969 | 970 | 2,000 |
| 1988/09/08 | 970 | 970 | 970 | 970 | 4,000 |
| 1988/09/07 | 970 | 970 | 970 | 970 | 3,000 |
| 1988/09/06 | 970 | 970 | 970 | 970 | 1,000 |
| 1988/09/01 | 980 | 980 | 980 | 980 | 1,000 |
| 1988/08/31 | 995 | 995 | 980 | 980 | 2,000 |
| 1988/08/29 | 980 | 1,000 | 980 | 1,000 | 10,000 |
| 1988/08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1988/08/25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1988/08/24 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1988/08/23 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1988/08/19 | 1,000 | 1,000 | 970 | 970 | 9,000 |
| 1988/08/17 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1988/08/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/15 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1988/08/10 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1988/08/06 | 1,020 | 1,040 | 1,000 | 1,000 | 3,000 |
| 1988/08/05 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1988/08/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/08/03 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1988/08/02 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 |
| 1988/08/01 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 |
| 1988/07/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/07/29 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 |
| 1988/07/27 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1988/07/25 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1988/07/23 | 1,050 | 1,080 | 1,050 | 1,080 | 7,000 |
| 1988/07/22 | 1,110 | 1,110 | 1,080 | 1,080 | 11,000 |
| 1988/07/21 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1988/07/19 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1988/07/18 | 1,140 | 1,140 | 1,110 | 1,110 | 8,000 |
| 1988/07/15 | 1,130 | 1,150 | 1,110 | 1,110 | 11,000 |
| 1988/07/14 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 |
| 1988/07/13 | 1,130 | 1,140 | 1,120 | 1,140 | 12,000 |
| 1988/07/12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1988/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1988/07/07 | 1,110 | 1,130 | 1,110 | 1,120 | 11,000 |
| 1988/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 1988/07/04 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1988/07/02 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1988/07/01 | 1,220 | 1,220 | 1,200 | 1,210 | 27,000 |
| 1988/06/30 | 1,210 | 1,240 | 1,210 | 1,240 | 16,000 |
| 1988/06/29 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1988/06/28 | 1,240 | 1,240 | 1,210 | 1,210 | 15,000 |
| 1988/06/25 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 |
| 1988/06/24 | 1,210 | 1,300 | 1,210 | 1,300 | 89,000 |
| 1988/06/23 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 |
| 1988/06/22 | 1,230 | 1,250 | 1,230 | 1,240 | 5,000 |
| 1988/06/21 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 |
| 1988/06/17 | 1,250 | 1,260 | 1,220 | 1,220 | 32,000 |
| 1988/06/16 | 1,270 | 1,270 | 1,250 | 1,250 | 29,000 |
| 1988/06/15 | 1,280 | 1,280 | 1,250 | 1,250 | 25,000 |
| 1988/06/14 | 1,270 | 1,270 | 1,270 | 1,270 | 14,000 |
| 1988/06/13 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 |
| 1988/06/10 | 1,290 | 1,290 | 1,280 | 1,280 | 13,000 |
| 1988/06/09 | 1,300 | 1,340 | 1,300 | 1,300 | 56,000 |
| 1988/06/08 | 1,310 | 1,310 | 1,250 | 1,250 | 56,000 |
| 1988/06/07 | 1,340 | 1,340 | 1,290 | 1,300 | 65,000 |
| 1988/06/06 | 1,230 | 1,320 | 1,230 | 1,320 | 151,000 |
| 1988/06/04 | 1,200 | 1,210 | 1,200 | 1,210 | 23,000 |
| 1988/06/03 | 1,200 | 1,200 | 1,170 | 1,200 | 18,000 |
| 1988/06/02 | 1,210 | 1,240 | 1,200 | 1,220 | 64,000 |
| 1988/06/01 | 1,200 | 1,220 | 1,170 | 1,220 | 52,000 |
| 1988/05/31 | 1,180 | 1,200 | 1,160 | 1,170 | 69,000 |
| 1988/05/30 | 1,160 | 1,210 | 1,160 | 1,200 | 53,000 |
| 1988/05/28 | 1,160 | 1,180 | 1,150 | 1,160 | 14,000 |
| 1988/05/27 | 1,160 | 1,190 | 1,150 | 1,180 | 37,000 |
| 1988/05/26 | 1,170 | 1,170 | 1,150 | 1,160 | 33,000 |
| 1988/05/25 | 1,160 | 1,180 | 1,150 | 1,170 | 49,000 |
| 1988/05/24 | 1,200 | 1,200 | 1,160 | 1,180 | 80,000 |
| 1988/05/23 | 1,180 | 1,240 | 1,180 | 1,200 | 101,000 |
| 1988/05/20 | 1,130 | 1,190 | 1,130 | 1,170 | 167,000 |
| 1988/05/19 | 1,050 | 1,140 | 1,050 | 1,110 | 165,000 |
| 1988/05/18 | 1,050 | 1,090 | 1,040 | 1,040 | 43,000 |
| 1988/05/17 | 1,010 | 1,030 | 1,010 | 1,030 | 20,000 |
| 1988/05/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/05/13 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1988/05/12 | 1,000 | 1,030 | 1,000 | 1,000 | 13,000 |
| 1988/05/10 | 1,020 | 1,030 | 1,000 | 1,020 | 16,000 |
| 1988/05/09 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1988/05/06 | 1,050 | 1,050 | 1,000 | 1,000 | 15,000 |
| 1988/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1988/04/30 | 1,000 | 1,000 | 987 | 988 | 13,000 |
| 1988/04/28 | 999 | 1,000 | 987 | 1,000 | 22,000 |
| 1988/04/27 | 981 | 981 | 981 | 981 | 4,000 |
| 1988/04/26 | 949 | 961 | 949 | 951 | 13,000 |
| 1988/04/25 | 950 | 950 | 950 | 950 | 2,000 |
| 1988/04/23 | 949 | 950 | 949 | 950 | 2,000 |
| 1988/04/22 | 950 | 950 | 950 | 950 | 10,000 |
| 1988/04/21 | 959 | 960 | 950 | 950 | 13,000 |
| 1988/04/20 | 950 | 960 | 950 | 960 | 5,000 |
| 1988/04/19 | 960 | 961 | 960 | 960 | 13,000 |
| 1988/04/18 | 960 | 960 | 951 | 960 | 15,000 |
| 1988/04/15 | 966 | 966 | 960 | 960 | 12,000 |
| 1988/04/14 | 961 | 961 | 960 | 960 | 4,000 |
| 1988/04/13 | 968 | 968 | 955 | 955 | 14,000 |
| 1988/04/12 | 953 | 953 | 953 | 953 | 1,000 |
| 1988/04/11 | 965 | 965 | 952 | 953 | 12,000 |
| 1988/04/08 | 965 | 965 | 965 | 965 | 14,000 |
| 1988/04/07 | 950 | 951 | 950 | 951 | 13,000 |
| 1988/04/06 | 944 | 950 | 944 | 950 | 12,000 |
| 1988/04/05 | 944 | 950 | 944 | 950 | 9,000 |
| 1988/04/04 | 944 | 944 | 944 | 944 | 6,000 |
| 1988/04/02 | 941 | 950 | 940 | 941 | 6,000 |
| 1988/04/01 | 950 | 950 | 943 | 943 | 15,000 |
| 1988/03/31 | 942 | 946 | 942 | 946 | 6,000 |
| 1988/03/30 | 941 | 946 | 941 | 946 | 24,000 |
| 1988/03/28 | 981 | 981 | 981 | 981 | 6,000 |
| 1988/03/26 | 991 | 991 | 991 | 991 | 8,000 |
| 1988/03/25 | 994 | 995 | 994 | 995 | 4,000 |
| 1988/03/24 | 1,000 | 1,000 | 999 | 1,000 | 7,000 |
| 1988/03/23 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1988/03/22 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1988/03/18 | 995 | 1,030 | 995 | 1,030 | 22,000 |
| 1988/03/17 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 1988/03/16 | 1,000 | 1,000 | 999 | 1,000 | 19,000 |
| 1988/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1988/03/14 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 |
| 1988/03/10 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1988/03/09 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1988/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1988/03/07 | 1,030 | 1,030 | 1,000 | 1,010 | 8,000 |
| 1988/03/05 | 1,020 | 1,030 | 1,000 | 1,030 | 7,000 |
| 1988/03/04 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1988/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988/03/02 | 1,060 | 1,080 | 1,050 | 1,050 | 36,000 |
| 1988/03/01 | 1,000 | 1,050 | 1,000 | 1,050 | 59,000 |
| 1988/02/29 | 980 | 986 | 980 | 986 | 5,000 |
| 1988/02/27 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 1988/02/26 | 1,000 | 1,010 | 1,000 | 1,000 | 18,000 |
| 1988/02/25 | 1,020 | 1,030 | 1,010 | 1,020 | 32,000 |
| 1988/02/24 | 1,010 | 1,010 | 985 | 1,000 | 25,000 |
| 1988/02/23 | 1,000 | 1,020 | 1,000 | 1,000 | 15,000 |
| 1988/02/22 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 |
| 1988/02/19 | 1,030 | 1,040 | 1,000 | 1,010 | 26,000 |
| 1988/02/18 | 1,030 | 1,040 | 1,030 | 1,040 | 33,000 |
| 1988/02/16 | 1,000 | 1,030 | 990 | 1,020 | 34,000 |
| 1988/02/15 | 981 | 985 | 981 | 982 | 16,000 |
| 1988/02/12 | 971 | 980 | 971 | 980 | 9,000 |
| 1988/02/10 | 990 | 995 | 971 | 972 | 29,000 |
| 1988/02/09 | 985 | 1,000 | 985 | 987 | 23,000 |
| 1988/02/08 | 980 | 1,000 | 970 | 985 | 27,000 |
| 1988/02/06 | 1,010 | 1,030 | 982 | 982 | 70,000 |
| 1988/02/05 | 1,090 | 1,090 | 1,010 | 1,030 | 317,000 |
| 1988/02/04 | 1,010 | 1,010 | 1,010 | 1,010 | 138,000 |
| 1988/02/02 | 810 | 820 | 810 | 810 | 5,000 |
| 1988/02/01 | 789 | 800 | 785 | 800 | 10,000 |
| 1988/01/30 | 775 | 779 | 775 | 779 | 7,000 |
| 1988/01/29 | 772 | 772 | 772 | 772 | 5,000 |
| 1988/01/28 | 771 | 777 | 770 | 770 | 5,000 |
| 1988/01/26 | 780 | 780 | 770 | 770 | 4,000 |
| 1988/01/25 | 780 | 780 | 775 | 780 | 3,000 |
| 1988/01/22 | 792 | 792 | 782 | 782 | 6,000 |
| 1988/01/21 | 802 | 802 | 800 | 800 | 5,000 |
| 1988/01/20 | 815 | 815 | 810 | 810 | 5,000 |
| 1988/01/19 | 830 | 830 | 820 | 820 | 18,000 |
| 1988/01/14 | 780 | 780 | 780 | 780 | 1,000 |
| 1988/01/13 | 780 | 780 | 780 | 780 | 2,000 |
| 1988/01/12 | 778 | 800 | 778 | 800 | 6,000 |
| 1988/01/11 | 768 | 768 | 768 | 768 | 1,000 |
| 1988/01/08 | 768 | 768 | 765 | 768 | 6,000 |
| 1988/01/07 | 760 | 765 | 760 | 760 | 8,000 |
| 1988/01/05 | 769 | 769 | 769 | 769 | 1,000 |