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 |
---|---|---|---|---|---|
1993/12/30 | 577 | 577 | 577 | 577 | 3,000 |
1993/12/29 | 576 | 577 | 576 | 576 | 6,000 |
1993/12/28 | 590 | 590 | 574 | 574 | 4,000 |
1993/12/27 | 592 | 592 | 571 | 580 | 8,000 |
1993/12/24 | 600 | 600 | 582 | 582 | 12,000 |
1993/12/22 | 610 | 610 | 602 | 602 | 7,000 |
1993/12/21 | 632 | 632 | 600 | 600 | 5,000 |
1993/12/20 | 635 | 635 | 635 | 635 | 1,000 |
1993/12/17 | 639 | 639 | 635 | 635 | 6,000 |
1993/12/16 | 600 | 639 | 600 | 639 | 16,000 |
1993/12/15 | 601 | 601 | 600 | 600 | 9,000 |
1993/12/14 | 592 | 601 | 580 | 601 | 19,000 |
1993/12/13 | 595 | 595 | 585 | 590 | 12,000 |
1993/12/10 | 598 | 598 | 588 | 589 | 10,000 |
1993/12/09 | 599 | 599 | 599 | 599 | 6,000 |
1993/12/08 | 576 | 576 | 562 | 562 | 7,000 |
1993/12/07 | 570 | 570 | 566 | 566 | 15,000 |
1993/12/06 | 600 | 600 | 579 | 580 | 32,000 |
1993/12/03 | 619 | 619 | 600 | 605 | 26,000 |
1993/12/02 | 590 | 600 | 590 | 600 | 23,000 |
1993/12/01 | 580 | 585 | 570 | 570 | 76,000 |
1993/11/30 | 566 | 566 | 560 | 560 | 22,000 |
1993/11/29 | 550 | 556 | 550 | 556 | 28,000 |
1993/11/26 | 650 | 650 | 600 | 600 | 12,000 |
1993/11/25 | 650 | 650 | 650 | 650 | 17,000 |
1993/11/22 | 700 | 700 | 700 | 700 | 3,000 |
1993/11/19 | 669 | 690 | 668 | 687 | 11,000 |
1993/11/18 | 678 | 678 | 668 | 668 | 7,000 |
1993/11/17 | 668 | 668 | 668 | 668 | 2,000 |
1993/11/16 | 670 | 670 | 667 | 668 | 5,000 |
1993/11/15 | 680 | 680 | 670 | 670 | 8,000 |
1993/11/12 | 631 | 670 | 630 | 670 | 12,000 |
1993/11/11 | 621 | 621 | 621 | 621 | 2,000 |
1993/11/10 | 612 | 612 | 610 | 610 | 8,000 |
1993/11/09 | 613 | 615 | 610 | 611 | 20,000 |
1993/11/08 | 620 | 625 | 607 | 607 | 17,000 |
1993/11/05 | 668 | 668 | 640 | 640 | 16,000 |
1993/11/04 | 680 | 680 | 680 | 680 | 5,000 |
1993/11/02 | 710 | 710 | 700 | 700 | 12,000 |
1993/11/01 | 710 | 715 | 700 | 700 | 7,000 |
1993/10/29 | 715 | 720 | 715 | 720 | 3,000 |
1993/10/28 | 711 | 713 | 711 | 713 | 4,000 |
1993/10/27 | 723 | 723 | 711 | 711 | 15,000 |
1993/10/26 | 712 | 714 | 712 | 713 | 5,000 |
1993/10/25 | 711 | 711 | 711 | 711 | 10,000 |
1993/10/22 | 760 | 760 | 760 | 760 | 1,000 |
1993/10/21 | 760 | 760 | 760 | 760 | 1,000 |
1993/10/20 | 790 | 790 | 780 | 780 | 2,000 |
1993/10/19 | 795 | 795 | 795 | 795 | 1,000 |
1993/10/15 | 750 | 785 | 745 | 785 | 22,000 |
1993/10/14 | 740 | 750 | 740 | 745 | 10,000 |
1993/10/12 | 750 | 750 | 731 | 731 | 7,000 |
1993/10/08 | 750 | 750 | 740 | 750 | 7,000 |
1993/10/07 | 753 | 758 | 740 | 750 | 20,000 |
1993/10/06 | 780 | 780 | 751 | 751 | 7,000 |
1993/10/05 | 780 | 780 | 780 | 780 | 5,000 |
1993/10/04 | 780 | 780 | 780 | 780 | 1,000 |
1993/10/01 | 789 | 810 | 780 | 810 | 20,000 |
1993/09/30 | 818 | 818 | 800 | 800 | 19,000 |
1993/09/28 | 850 | 850 | 848 | 848 | 2,000 |
1993/09/27 | 850 | 850 | 850 | 850 | 11,000 |
1993/09/24 | 800 | 830 | 795 | 830 | 17,000 |
1993/09/22 | 831 | 831 | 815 | 815 | 6,000 |
1993/09/21 | 820 | 831 | 820 | 821 | 15,000 |
1993/09/20 | 825 | 830 | 820 | 820 | 9,000 |
1993/09/17 | 841 | 841 | 831 | 840 | 6,000 |
1993/09/16 | 849 | 849 | 841 | 841 | 6,000 |
1993/09/14 | 850 | 855 | 840 | 850 | 26,000 |
1993/09/13 | 820 | 860 | 810 | 860 | 45,000 |
1993/09/10 | 860 | 860 | 840 | 850 | 9,000 |
1993/09/09 | 845 | 880 | 835 | 880 | 41,000 |
1993/09/08 | 890 | 890 | 865 | 865 | 15,000 |
1993/09/07 | 902 | 902 | 880 | 890 | 14,000 |
1993/09/06 | 901 | 901 | 901 | 901 | 28,000 |
1993/09/03 | 926 | 934 | 922 | 934 | 13,000 |
1993/09/02 | 935 | 935 | 921 | 922 | 108,000 |
1993/09/01 | 971 | 971 | 970 | 970 | 2,000 |
1993/08/31 | 985 | 985 | 970 | 970 | 16,000 |
1993/08/30 | 985 | 986 | 985 | 985 | 13,000 |
1993/08/27 | 931 | 986 | 931 | 986 | 38,000 |
1993/08/26 | 950 | 952 | 942 | 948 | 9,000 |
1993/08/25 | 951 | 951 | 930 | 930 | 21,000 |
1993/08/24 | 950 | 952 | 950 | 950 | 14,000 |
1993/08/23 | 959 | 959 | 950 | 950 | 8,000 |
1993/08/20 | 961 | 965 | 961 | 961 | 8,000 |
1993/08/19 | 961 | 961 | 961 | 961 | 1,000 |
1993/08/18 | 961 | 965 | 961 | 965 | 10,000 |
1993/08/17 | 961 | 965 | 961 | 961 | 11,000 |
1993/08/16 | 980 | 980 | 960 | 960 | 3,000 |
1993/08/13 | 980 | 980 | 960 | 960 | 7,000 |
1993/08/12 | 962 | 970 | 962 | 970 | 3,000 |
1993/08/11 | 960 | 960 | 951 | 960 | 6,000 |
1993/08/10 | 961 | 961 | 961 | 961 | 2,000 |
1993/08/09 | 961 | 961 | 950 | 960 | 8,000 |
1993/08/06 | 982 | 982 | 971 | 971 | 17,000 |
1993/08/05 | 985 | 985 | 982 | 982 | 5,000 |
1993/08/04 | 981 | 981 | 981 | 981 | 3,000 |
1993/08/03 | 990 | 990 | 981 | 981 | 5,000 |
1993/07/30 | 999 | 1,030 | 997 | 1,030 | 15,000 |
1993/07/29 | 986 | 1,000 | 976 | 1,000 | 7,000 |
1993/07/28 | 975 | 985 | 975 | 985 | 17,000 |
1993/07/27 | 986 | 999 | 981 | 985 | 15,000 |
1993/07/26 | 982 | 999 | 982 | 999 | 6,000 |
1993/07/23 | 991 | 1,000 | 991 | 1,000 | 2,000 |
1993/07/22 | 991 | 991 | 991 | 991 | 2,000 |
1993/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1993/07/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1993/07/19 | 1,030 | 1,030 | 1,000 | 1,030 | 11,000 |
1993/07/16 | 1,020 | 1,030 | 1,000 | 1,030 | 26,000 |
1993/07/15 | 999 | 1,030 | 990 | 1,030 | 13,000 |
1993/07/14 | 985 | 1,000 | 983 | 1,000 | 11,000 |
1993/07/13 | 982 | 982 | 981 | 981 | 2,000 |
1993/07/12 | 981 | 1,000 | 981 | 982 | 15,000 |
1993/07/09 | 981 | 982 | 981 | 981 | 9,000 |
1993/07/08 | 995 | 1,000 | 981 | 1,000 | 23,000 |
1993/07/07 | 983 | 1,000 | 982 | 995 | 9,000 |
1993/07/06 | 983 | 983 | 983 | 983 | 1,000 |
1993/07/05 | 981 | 981 | 981 | 981 | 2,000 |
1993/07/02 | 1,010 | 1,030 | 1,000 | 1,010 | 22,000 |
1993/07/01 | 971 | 988 | 971 | 988 | 18,000 |
1993/06/30 | 971 | 981 | 971 | 971 | 8,000 |
1993/06/29 | 1,000 | 1,000 | 970 | 990 | 11,000 |
1993/06/28 | 1,010 | 1,010 | 995 | 1,010 | 10,000 |
1993/06/25 | 1,010 | 1,010 | 990 | 1,010 | 17,000 |
1993/06/24 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 |
1993/06/23 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 |
1993/06/22 | 970 | 1,040 | 970 | 1,040 | 59,000 |
1993/06/21 | 1,010 | 1,010 | 980 | 980 | 29,000 |
1993/06/18 | 1,010 | 1,040 | 1,010 | 1,040 | 61,000 |
1993/06/17 | 1,010 | 1,030 | 1,010 | 1,020 | 33,000 |
1993/06/16 | 1,020 | 1,060 | 975 | 1,060 | 89,000 |
1993/06/15 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 |
1993/06/14 | 1,050 | 1,090 | 1,050 | 1,090 | 56,000 |
1993/06/11 | 1,020 | 1,070 | 1,010 | 1,050 | 34,000 |
1993/06/10 | 1,010 | 1,020 | 1,000 | 1,020 | 33,000 |
1993/06/08 | 1,040 | 1,050 | 1,000 | 1,010 | 45,000 |
1993/06/07 | 1,070 | 1,070 | 1,050 | 1,060 | 22,000 |
1993/06/04 | 1,080 | 1,080 | 1,060 | 1,080 | 37,000 |
1993/06/03 | 1,060 | 1,080 | 1,030 | 1,080 | 38,000 |
1993/06/02 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 |
1993/06/01 | 1,090 | 1,100 | 1,060 | 1,100 | 69,000 |
1993/05/31 | 1,110 | 1,130 | 1,080 | 1,100 | 106,000 |
1993/05/28 | 1,080 | 1,130 | 1,080 | 1,100 | 315,000 |
1993/05/27 | 995 | 1,090 | 995 | 1,070 | 147,000 |
1993/05/26 | 980 | 995 | 956 | 995 | 173,000 |
1993/05/25 | 1,070 | 1,070 | 1,010 | 1,010 | 92,000 |
1993/05/24 | 1,070 | 1,110 | 1,040 | 1,070 | 241,000 |
1993/05/21 | 962 | 1,060 | 962 | 1,050 | 268,000 |
1993/05/20 | 970 | 970 | 958 | 958 | 88,000 |
1993/05/19 | 919 | 973 | 910 | 950 | 141,000 |
1993/05/18 | 972 | 975 | 919 | 926 | 110,000 |
1993/05/17 | 1,000 | 1,000 | 970 | 972 | 121,000 |
1993/05/14 | 915 | 975 | 910 | 970 | 137,000 |
1993/05/13 | 866 | 915 | 866 | 895 | 99,000 |
1993/05/12 | 845 | 890 | 845 | 866 | 94,000 |
1993/05/11 | 835 | 840 | 830 | 840 | 52,000 |
1993/05/10 | 835 | 840 | 825 | 825 | 55,000 |
1993/05/07 | 819 | 830 | 819 | 825 | 40,000 |
1993/05/06 | 809 | 819 | 809 | 819 | 54,000 |
1993/04/30 | 791 | 799 | 790 | 799 | 53,000 |
1993/04/28 | 779 | 779 | 771 | 771 | 28,000 |
1993/04/27 | 741 | 769 | 741 | 769 | 6,000 |
1993/04/26 | 737 | 740 | 737 | 738 | 8,000 |
1993/04/23 | 737 | 740 | 731 | 740 | 18,000 |
1993/04/22 | 741 | 750 | 741 | 741 | 23,000 |
1993/04/21 | 760 | 760 | 730 | 736 | 26,000 |
1993/04/20 | 775 | 775 | 761 | 770 | 26,000 |
1993/04/19 | 801 | 801 | 780 | 780 | 50,000 |
1993/04/16 | 810 | 810 | 800 | 801 | 144,000 |
1993/04/15 | 759 | 786 | 759 | 785 | 140,000 |
1993/04/14 | 731 | 760 | 731 | 749 | 82,000 |
1993/04/13 | 734 | 734 | 729 | 730 | 39,000 |
1993/04/12 | 732 | 738 | 715 | 720 | 49,000 |
1993/04/09 | 681 | 711 | 680 | 711 | 55,000 |
1993/04/08 | 703 | 703 | 685 | 685 | 27,000 |
1993/04/07 | 681 | 710 | 681 | 693 | 33,000 |
1993/04/06 | 705 | 710 | 680 | 680 | 30,000 |
1993/04/05 | 720 | 720 | 710 | 710 | 52,000 |
1993/04/02 | 710 | 715 | 699 | 715 | 71,000 |
1993/04/01 | 690 | 710 | 690 | 695 | 83,000 |
1993/03/31 | 650 | 700 | 650 | 670 | 103,000 |
1993/03/30 | 650 | 660 | 645 | 650 | 64,000 |
1993/03/29 | 610 | 644 | 608 | 640 | 55,000 |
1993/03/26 | 600 | 600 | 590 | 590 | 67,000 |
1993/03/25 | 583 | 600 | 583 | 600 | 42,000 |
1993/03/24 | 582 | 595 | 582 | 582 | 32,000 |
1993/03/23 | 597 | 600 | 597 | 600 | 21,000 |
1993/03/22 | 600 | 600 | 596 | 596 | 38,000 |
1993/03/19 | 600 | 604 | 595 | 595 | 46,000 |
1993/03/18 | 600 | 610 | 590 | 591 | 72,000 |
1993/03/17 | 600 | 600 | 590 | 599 | 38,000 |
1993/03/16 | 600 | 600 | 599 | 600 | 43,000 |
1993/03/15 | 571 | 585 | 570 | 585 | 23,000 |
1993/03/12 | 570 | 570 | 561 | 570 | 8,000 |
1993/03/11 | 570 | 571 | 566 | 571 | 8,000 |
1993/03/10 | 570 | 580 | 570 | 570 | 7,000 |
1993/03/09 | 566 | 585 | 566 | 570 | 20,000 |
1993/03/08 | 561 | 561 | 560 | 560 | 4,000 |
1993/03/05 | 560 | 560 | 560 | 560 | 10,000 |
1993/03/04 | 570 | 580 | 570 | 579 | 18,000 |
1993/03/03 | 570 | 580 | 570 | 580 | 4,000 |
1993/03/02 | 585 | 595 | 580 | 580 | 9,000 |
1993/03/01 | 571 | 578 | 570 | 578 | 9,000 |
1993/02/26 | 555 | 555 | 555 | 555 | 12,000 |
1993/02/25 | 595 | 595 | 581 | 581 | 6,000 |
1993/02/24 | 608 | 608 | 595 | 595 | 13,000 |
1993/02/23 | 595 | 605 | 590 | 598 | 28,000 |
1993/02/22 | 601 | 605 | 596 | 596 | 22,000 |
1993/02/19 | 605 | 614 | 600 | 609 | 37,000 |
1993/02/18 | 615 | 615 | 599 | 610 | 71,000 |
1993/02/17 | 590 | 610 | 588 | 608 | 52,000 |
1993/02/16 | 605 | 605 | 591 | 591 | 24,000 |
1993/02/15 | 587 | 600 | 587 | 600 | 32,000 |
1993/02/12 | 622 | 622 | 587 | 588 | 44,000 |
1993/02/10 | 640 | 645 | 615 | 616 | 114,000 |
1993/02/09 | 605 | 660 | 605 | 640 | 290,000 |
1993/02/08 | 593 | 600 | 587 | 595 | 71,000 |
1993/02/05 | 570 | 587 | 569 | 587 | 62,000 |
1993/02/04 | 578 | 580 | 569 | 569 | 11,000 |
1993/02/03 | 579 | 580 | 578 | 578 | 25,000 |
1993/02/02 | 575 | 579 | 575 | 578 | 15,000 |
1993/02/01 | 580 | 580 | 575 | 575 | 6,000 |
1993/01/29 | 545 | 551 | 545 | 551 | 2,000 |
1993/01/28 | 541 | 546 | 541 | 546 | 2,000 |
1993/01/27 | 551 | 552 | 540 | 540 | 14,000 |
1993/01/26 | 552 | 552 | 552 | 552 | 1,000 |
1993/01/25 | 551 | 551 | 551 | 551 | 1,000 |
1993/01/22 | 569 | 569 | 569 | 569 | 7,000 |
1993/01/21 | 569 | 580 | 569 | 569 | 9,000 |
1993/01/20 | 579 | 579 | 579 | 579 | 1,000 |
1993/01/19 | 580 | 581 | 580 | 580 | 13,000 |
1993/01/18 | 590 | 590 | 590 | 590 | 3,000 |
1993/01/14 | 575 | 585 | 575 | 580 | 13,000 |
1993/01/13 | 560 | 570 | 560 | 570 | 5,000 |
1993/01/12 | 556 | 558 | 555 | 558 | 3,000 |
1993/01/11 | 554 | 556 | 551 | 556 | 4,000 |
1993/01/08 | 556 | 556 | 554 | 554 | 63,000 |
1993/01/07 | 550 | 556 | 550 | 556 | 8,000 |
1993/01/06 | 551 | 551 | 550 | 550 | 8,000 |
1993/01/05 | 551 | 551 | 551 | 551 | 7,000 |