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 |
|---|---|---|---|---|---|
| 1998/12/30 | 630 | 630 | 621 | 621 | 6,000 |
| 1998/12/29 | 621 | 630 | 611 | 630 | 18,000 |
| 1998/12/28 | 631 | 631 | 620 | 620 | 26,000 |
| 1998/12/25 | 643 | 643 | 630 | 630 | 22,000 |
| 1998/12/24 | 630 | 630 | 625 | 630 | 15,000 |
| 1998/12/22 | 650 | 652 | 620 | 620 | 46,000 |
| 1998/12/21 | 660 | 660 | 650 | 650 | 33,000 |
| 1998/12/18 | 692 | 692 | 690 | 690 | 5,000 |
| 1998/12/17 | 696 | 696 | 651 | 652 | 20,000 |
| 1998/12/16 | 700 | 700 | 700 | 700 | 2,000 |
| 1998/12/15 | 720 | 720 | 697 | 700 | 22,000 |
| 1998/12/14 | 701 | 721 | 701 | 720 | 39,000 |
| 1998/12/11 | 675 | 689 | 670 | 689 | 12,000 |
| 1998/12/10 | 681 | 684 | 679 | 679 | 27,000 |
| 1998/12/09 | 696 | 696 | 680 | 680 | 41,000 |
| 1998/12/08 | 701 | 706 | 690 | 690 | 32,000 |
| 1998/12/07 | 715 | 715 | 700 | 700 | 5,000 |
| 1998/12/04 | 689 | 695 | 689 | 695 | 14,000 |
| 1998/12/03 | 700 | 710 | 683 | 695 | 47,000 |
| 1998/12/02 | 770 | 770 | 744 | 744 | 22,000 |
| 1998/12/01 | 770 | 770 | 760 | 770 | 28,000 |
| 1998/11/30 | 772 | 810 | 760 | 760 | 97,000 |
| 1998/11/27 | 745 | 770 | 730 | 770 | 164,000 |
| 1998/11/26 | 674 | 719 | 674 | 700 | 135,000 |
| 1998/11/25 | 655 | 664 | 651 | 651 | 23,000 |
| 1998/11/24 | 675 | 675 | 635 | 645 | 20,000 |
| 1998/11/20 | 629 | 650 | 620 | 622 | 29,000 |
| 1998/11/19 | 649 | 650 | 628 | 628 | 17,000 |
| 1998/11/18 | 617 | 628 | 616 | 628 | 43,000 |
| 1998/11/17 | 621 | 621 | 613 | 617 | 9,000 |
| 1998/11/16 | 617 | 617 | 617 | 617 | 4,000 |
| 1998/11/13 | 607 | 607 | 607 | 607 | 3,000 |
| 1998/11/12 | 615 | 615 | 606 | 606 | 24,000 |
| 1998/11/11 | 630 | 635 | 615 | 616 | 4,000 |
| 1998/11/10 | 645 | 645 | 620 | 620 | 3,000 |
| 1998/11/09 | 645 | 645 | 610 | 610 | 4,000 |
| 1998/11/06 | 621 | 621 | 600 | 600 | 26,000 |
| 1998/11/05 | 631 | 645 | 620 | 620 | 12,000 |
| 1998/11/04 | 605 | 639 | 605 | 639 | 4,000 |
| 1998/11/02 | 622 | 622 | 600 | 600 | 24,000 |
| 1998/10/30 | 635 | 635 | 602 | 602 | 19,000 |
| 1998/10/29 | 638 | 638 | 630 | 630 | 13,000 |
| 1998/10/28 | 633 | 648 | 633 | 633 | 12,000 |
| 1998/10/27 | 631 | 631 | 631 | 631 | 5,000 |
| 1998/10/26 | 642 | 642 | 630 | 630 | 18,000 |
| 1998/10/23 | 650 | 650 | 640 | 643 | 32,000 |
| 1998/10/22 | 690 | 700 | 689 | 690 | 52,000 |
| 1998/10/21 | 640 | 690 | 635 | 690 | 20,000 |
| 1998/10/20 | 630 | 649 | 630 | 649 | 6,000 |
| 1998/10/19 | 630 | 640 | 630 | 630 | 5,000 |
| 1998/10/16 | 660 | 660 | 620 | 630 | 7,000 |
| 1998/10/15 | 670 | 680 | 670 | 670 | 13,000 |
| 1998/10/14 | 650 | 650 | 650 | 650 | 11,000 |
| 1998/10/13 | 680 | 680 | 651 | 651 | 19,000 |
| 1998/10/12 | 670 | 680 | 650 | 670 | 40,000 |
| 1998/10/09 | 645 | 670 | 640 | 670 | 36,000 |
| 1998/10/08 | 645 | 645 | 625 | 625 | 13,000 |
| 1998/10/07 | 600 | 650 | 600 | 646 | 17,000 |
| 1998/10/06 | 561 | 600 | 560 | 600 | 13,000 |
| 1998/10/05 | 575 | 576 | 560 | 560 | 14,000 |
| 1998/10/02 | 569 | 569 | 540 | 550 | 51,000 |
| 1998/10/01 | 626 | 626 | 575 | 580 | 57,000 |
| 1998/09/30 | 670 | 670 | 620 | 620 | 32,000 |
| 1998/09/29 | 650 | 660 | 640 | 660 | 9,000 |
| 1998/09/28 | 651 | 660 | 615 | 616 | 46,000 |
| 1998/09/25 | 676 | 712 | 672 | 700 | 16,000 |
| 1998/09/24 | 680 | 680 | 673 | 675 | 33,000 |
| 1998/09/22 | 675 | 695 | 670 | 672 | 47,000 |
| 1998/09/21 | 721 | 721 | 720 | 720 | 14,000 |
| 1998/09/18 | 750 | 750 | 721 | 721 | 29,000 |
| 1998/09/17 | 759 | 780 | 759 | 770 | 20,000 |
| 1998/09/16 | 760 | 760 | 720 | 760 | 11,000 |
| 1998/09/14 | 706 | 707 | 700 | 706 | 17,000 |
| 1998/09/11 | 701 | 706 | 671 | 690 | 107,000 |
| 1998/09/10 | 748 | 749 | 722 | 725 | 58,000 |
| 1998/09/09 | 828 | 828 | 761 | 761 | 106,000 |
| 1998/09/08 | 855 | 855 | 838 | 838 | 32,000 |
| 1998/09/07 | 871 | 871 | 849 | 850 | 56,000 |
| 1998/09/04 | 915 | 915 | 871 | 879 | 57,000 |
| 1998/09/03 | 951 | 980 | 945 | 949 | 111,000 |
| 1998/09/02 | 910 | 955 | 901 | 951 | 40,000 |
| 1998/09/01 | 851 | 910 | 851 | 910 | 37,000 |
| 1998/08/31 | 859 | 870 | 856 | 870 | 34,000 |
| 1998/08/28 | 851 | 865 | 850 | 865 | 29,000 |
| 1998/08/27 | 880 | 880 | 851 | 855 | 11,000 |
| 1998/08/26 | 850 | 910 | 850 | 910 | 23,000 |
| 1998/08/25 | 880 | 890 | 850 | 850 | 21,000 |
| 1998/08/24 | 890 | 890 | 875 | 880 | 43,000 |
| 1998/08/21 | 893 | 903 | 893 | 900 | 10,000 |
| 1998/08/20 | 940 | 950 | 930 | 930 | 19,000 |
| 1998/08/19 | 881 | 930 | 881 | 930 | 18,000 |
| 1998/08/18 | 870 | 873 | 870 | 871 | 28,000 |
| 1998/08/17 | 900 | 900 | 869 | 869 | 42,000 |
| 1998/08/14 | 910 | 910 | 895 | 900 | 13,000 |
| 1998/08/13 | 905 | 910 | 905 | 905 | 17,000 |
| 1998/08/12 | 910 | 910 | 900 | 902 | 27,000 |
| 1998/08/11 | 930 | 931 | 920 | 930 | 23,000 |
| 1998/08/10 | 1,000 | 1,000 | 930 | 930 | 31,000 |
| 1998/08/07 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1998/08/06 | 1,000 | 1,015 | 1,000 | 1,000 | 15,000 |
| 1998/08/05 | 1,002 | 1,022 | 1,001 | 1,022 | 6,000 |
| 1998/08/04 | 1,016 | 1,016 | 1,015 | 1,015 | 7,000 |
| 1998/08/03 | 1,031 | 1,031 | 1,016 | 1,016 | 3,000 |
| 1998/07/31 | 1,010 | 1,030 | 1,010 | 1,011 | 21,000 |
| 1998/07/30 | 1,040 | 1,040 | 1,010 | 1,010 | 12,000 |
| 1998/07/29 | 1,030 | 1,040 | 1,030 | 1,040 | 15,000 |
| 1998/07/28 | 1,000 | 1,030 | 1,000 | 1,011 | 15,000 |
| 1998/07/27 | 1,050 | 1,050 | 1,000 | 1,000 | 45,000 |
| 1998/07/24 | 1,040 | 1,050 | 1,030 | 1,050 | 22,000 |
| 1998/07/23 | 1,051 | 1,051 | 1,030 | 1,040 | 35,000 |
| 1998/07/22 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 |
| 1998/07/21 | 1,069 | 1,090 | 1,050 | 1,090 | 27,000 |
| 1998/07/17 | 1,075 | 1,081 | 1,070 | 1,070 | 22,000 |
| 1998/07/16 | 1,089 | 1,089 | 1,075 | 1,075 | 64,000 |
| 1998/07/15 | 1,096 | 1,110 | 1,096 | 1,100 | 6,000 |
| 1998/07/14 | 1,082 | 1,100 | 1,080 | 1,085 | 24,000 |
| 1998/07/13 | 1,076 | 1,110 | 1,076 | 1,080 | 15,000 |
| 1998/07/10 | 1,095 | 1,100 | 1,091 | 1,096 | 8,000 |
| 1998/07/09 | 1,086 | 1,100 | 1,086 | 1,095 | 42,000 |
| 1998/07/08 | 1,082 | 1,091 | 1,082 | 1,086 | 8,000 |
| 1998/07/07 | 1,090 | 1,090 | 1,080 | 1,080 | 37,000 |
| 1998/07/06 | 1,081 | 1,090 | 1,078 | 1,090 | 59,000 |
| 1998/07/03 | 1,101 | 1,101 | 1,100 | 1,100 | 8,000 |
| 1998/07/02 | 1,090 | 1,110 | 1,090 | 1,100 | 64,000 |
| 1998/07/01 | 1,091 | 1,160 | 1,091 | 1,160 | 5,000 |
| 1998/06/30 | 1,080 | 1,101 | 1,080 | 1,080 | 29,000 |
| 1998/06/29 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1998/06/26 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1998/06/25 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1998/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1998/06/22 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
| 1998/06/19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1998/06/18 | 1,170 | 1,170 | 1,100 | 1,100 | 12,000 |
| 1998/06/17 | 1,160 | 1,175 | 1,090 | 1,090 | 18,000 |
| 1998/06/16 | 1,050 | 1,080 | 1,050 | 1,060 | 46,000 |
| 1998/06/15 | 1,090 | 1,091 | 1,090 | 1,090 | 20,000 |
| 1998/06/12 | 1,100 | 1,120 | 1,100 | 1,100 | 42,000 |
| 1998/06/11 | 1,140 | 1,140 | 1,111 | 1,111 | 15,000 |
| 1998/06/10 | 1,120 | 1,140 | 1,120 | 1,140 | 47,000 |
| 1998/06/09 | 1,160 | 1,290 | 1,160 | 1,260 | 182,000 |
| 1998/06/08 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1998/06/05 | 1,101 | 1,200 | 1,101 | 1,200 | 109,000 |
| 1998/06/04 | 1,110 | 1,130 | 1,090 | 1,100 | 85,000 |
| 1998/06/03 | 1,150 | 1,170 | 1,120 | 1,120 | 33,000 |
| 1998/06/02 | 1,150 | 1,160 | 1,140 | 1,160 | 49,000 |
| 1998/06/01 | 1,190 | 1,190 | 1,146 | 1,150 | 54,000 |
| 1998/05/29 | 1,200 | 1,200 | 1,180 | 1,190 | 40,000 |
| 1998/05/28 | 1,160 | 1,205 | 1,160 | 1,195 | 81,000 |
| 1998/05/27 | 1,310 | 1,340 | 1,299 | 1,318 | 130,000 |
| 1998/05/26 | 1,200 | 1,290 | 1,200 | 1,290 | 110,000 |
| 1998/05/25 | 1,230 | 1,251 | 1,210 | 1,210 | 23,000 |
| 1998/05/22 | 1,210 | 1,260 | 1,210 | 1,230 | 38,000 |
| 1998/05/21 | 1,184 | 1,205 | 1,184 | 1,205 | 49,000 |
| 1998/05/20 | 1,170 | 1,170 | 1,160 | 1,164 | 14,000 |
| 1998/05/19 | 1,140 | 1,170 | 1,130 | 1,160 | 21,000 |
| 1998/05/18 | 1,161 | 1,170 | 1,142 | 1,143 | 26,000 |
| 1998/05/15 | 1,200 | 1,220 | 1,200 | 1,200 | 27,000 |
| 1998/05/14 | 1,180 | 1,200 | 1,180 | 1,190 | 6,000 |
| 1998/05/13 | 1,219 | 1,219 | 1,160 | 1,180 | 41,000 |
| 1998/05/12 | 1,231 | 1,231 | 1,221 | 1,230 | 12,000 |
| 1998/05/11 | 1,221 | 1,240 | 1,221 | 1,240 | 13,000 |
| 1998/05/08 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 |
| 1998/05/07 | 1,210 | 1,220 | 1,210 | 1,210 | 24,000 |
| 1998/05/06 | 1,283 | 1,283 | 1,260 | 1,260 | 7,000 |
| 1998/05/01 | 1,300 | 1,300 | 1,280 | 1,280 | 14,000 |
| 1998/04/30 | 1,280 | 1,280 | 1,260 | 1,271 | 12,000 |
| 1998/04/28 | 1,315 | 1,315 | 1,280 | 1,280 | 14,000 |
| 1998/04/27 | 1,320 | 1,344 | 1,320 | 1,320 | 35,000 |
| 1998/04/24 | 1,225 | 1,265 | 1,225 | 1,265 | 2,000 |
| 1998/04/23 | 1,203 | 1,210 | 1,203 | 1,210 | 6,000 |
| 1998/04/22 | 1,201 | 1,202 | 1,200 | 1,202 | 4,000 |
| 1998/04/21 | 1,200 | 1,210 | 1,160 | 1,170 | 64,000 |
| 1998/04/20 | 1,230 | 1,230 | 1,230 | 1,230 | 26,000 |
| 1998/04/17 | 1,230 | 1,243 | 1,230 | 1,230 | 14,000 |
| 1998/04/16 | 1,279 | 1,279 | 1,235 | 1,269 | 78,000 |
| 1998/04/15 | 1,293 | 1,293 | 1,280 | 1,280 | 22,000 |
| 1998/04/14 | 1,289 | 1,289 | 1,280 | 1,280 | 9,000 |
| 1998/04/13 | 1,290 | 1,290 | 1,285 | 1,290 | 29,000 |
| 1998/04/10 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 |
| 1998/04/09 | 1,280 | 1,280 | 1,280 | 1,280 | 50,000 |
| 1998/04/08 | 1,270 | 1,290 | 1,260 | 1,280 | 30,000 |
| 1998/04/07 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 |
| 1998/04/06 | 1,260 | 1,280 | 1,250 | 1,270 | 49,000 |
| 1998/04/03 | 1,220 | 1,250 | 1,220 | 1,230 | 9,000 |
| 1998/04/02 | 1,230 | 1,250 | 1,220 | 1,240 | 39,000 |
| 1998/04/01 | 1,260 | 1,280 | 1,230 | 1,280 | 19,000 |
| 1998/03/31 | 1,310 | 1,310 | 1,270 | 1,270 | 16,000 |
| 1998/03/30 | 1,330 | 1,360 | 1,330 | 1,350 | 51,000 |
| 1998/03/27 | 1,330 | 1,340 | 1,330 | 1,330 | 11,000 |
| 1998/03/26 | 1,380 | 1,380 | 1,350 | 1,350 | 47,000 |
| 1998/03/25 | 1,360 | 1,380 | 1,360 | 1,380 | 20,000 |
| 1998/03/24 | 1,410 | 1,420 | 1,370 | 1,370 | 48,000 |
| 1998/03/23 | 1,380 | 1,400 | 1,370 | 1,400 | 17,000 |
| 1998/03/20 | 1,360 | 1,390 | 1,350 | 1,370 | 14,000 |
| 1998/03/19 | 1,370 | 1,380 | 1,310 | 1,330 | 66,000 |
| 1998/03/18 | 1,420 | 1,420 | 1,380 | 1,410 | 19,000 |
| 1998/03/17 | 1,430 | 1,430 | 1,420 | 1,430 | 14,000 |
| 1998/03/16 | 1,430 | 1,440 | 1,420 | 1,430 | 21,000 |
| 1998/03/13 | 1,430 | 1,430 | 1,430 | 1,430 | 26,000 |
| 1998/03/12 | 1,410 | 1,430 | 1,380 | 1,380 | 47,000 |
| 1998/03/11 | 1,430 | 1,450 | 1,390 | 1,390 | 100,000 |
| 1998/03/10 | 1,400 | 1,410 | 1,380 | 1,400 | 44,000 |
| 1998/03/09 | 1,440 | 1,440 | 1,410 | 1,410 | 43,000 |
| 1998/03/06 | 1,370 | 1,450 | 1,370 | 1,430 | 120,000 |
| 1998/03/05 | 1,380 | 1,380 | 1,340 | 1,380 | 144,000 |
| 1998/03/04 | 1,280 | 1,400 | 1,270 | 1,390 | 155,000 |
| 1998/03/03 | 1,260 | 1,270 | 1,250 | 1,270 | 31,000 |
| 1998/03/02 | 1,220 | 1,270 | 1,220 | 1,240 | 15,000 |
| 1998/02/27 | 1,190 | 1,220 | 1,160 | 1,220 | 33,000 |
| 1998/02/26 | 1,220 | 1,220 | 1,210 | 1,210 | 8,000 |
| 1998/02/25 | 1,210 | 1,230 | 1,210 | 1,220 | 17,000 |
| 1998/02/24 | 1,220 | 1,230 | 1,210 | 1,220 | 11,000 |
| 1998/02/23 | 1,220 | 1,250 | 1,220 | 1,250 | 7,000 |
| 1998/02/20 | 1,260 | 1,260 | 1,210 | 1,250 | 19,000 |
| 1998/02/19 | 1,210 | 1,240 | 1,200 | 1,240 | 23,000 |
| 1998/02/18 | 1,270 | 1,270 | 1,210 | 1,230 | 19,000 |
| 1998/02/17 | 1,230 | 1,230 | 1,220 | 1,230 | 13,000 |
| 1998/02/16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1998/02/13 | 1,240 | 1,270 | 1,220 | 1,270 | 28,000 |
| 1998/02/12 | 1,290 | 1,290 | 1,220 | 1,220 | 27,000 |
| 1998/02/10 | 1,290 | 1,290 | 1,260 | 1,290 | 34,000 |
| 1998/02/09 | 1,230 | 1,260 | 1,230 | 1,260 | 11,000 |
| 1998/02/06 | 1,210 | 1,230 | 1,210 | 1,220 | 16,000 |
| 1998/02/05 | 1,220 | 1,230 | 1,210 | 1,210 | 13,000 |
| 1998/02/04 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 |
| 1998/02/03 | 1,270 | 1,280 | 1,250 | 1,250 | 12,000 |
| 1998/02/02 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 |
| 1998/01/30 | 1,250 | 1,250 | 1,210 | 1,250 | 18,000 |
| 1998/01/29 | 1,230 | 1,260 | 1,230 | 1,260 | 15,000 |
| 1998/01/28 | 1,290 | 1,300 | 1,240 | 1,240 | 49,000 |
| 1998/01/27 | 1,310 | 1,320 | 1,280 | 1,280 | 68,000 |
| 1998/01/26 | 1,240 | 1,310 | 1,240 | 1,310 | 128,000 |
| 1998/01/23 | 1,210 | 1,220 | 1,200 | 1,220 | 19,000 |
| 1998/01/22 | 1,210 | 1,230 | 1,210 | 1,230 | 40,000 |
| 1998/01/21 | 1,180 | 1,240 | 1,180 | 1,230 | 20,000 |
| 1998/01/20 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 1998/01/19 | 1,220 | 1,250 | 1,170 | 1,170 | 78,000 |
| 1998/01/16 | 1,150 | 1,200 | 1,140 | 1,200 | 77,000 |
| 1998/01/14 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 |
| 1998/01/13 | 1,140 | 1,140 | 1,130 | 1,140 | 6,000 |
| 1998/01/12 | 1,150 | 1,150 | 1,120 | 1,150 | 19,000 |
| 1998/01/09 | 1,140 | 1,160 | 1,100 | 1,160 | 72,000 |
| 1998/01/08 | 1,140 | 1,150 | 1,120 | 1,130 | 63,000 |
| 1998/01/07 | 1,100 | 1,130 | 1,100 | 1,130 | 12,000 |
| 1998/01/06 | 1,120 | 1,120 | 1,100 | 1,120 | 12,000 |
| 1998/01/05 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |