5727 東邦チタニウム(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,2001,2001,2001,2001,000600
1985-12-271,1801,1801,1801,1804,000590
1985-12-261,2001,2001,1801,18012,000590
1985-12-251,1901,2001,1901,2005,000600
1985-12-241,2001,2001,1901,1908,000595
1985-12-231,2301,2301,2001,20019,000600
1985-12-211,2201,2301,2201,2303,000615
1985-12-201,2501,2501,2301,23014,000615
1985-12-191,2601,2601,2501,25010,000625
1985-12-181,3001,3001,2301,23024,000615
1985-12-171,3501,3501,3101,33019,000665
1985-12-131,3301,3601,3301,33028,000665
1985-12-121,3501,3701,3301,35017,000675
1985-12-111,3301,3401,3301,33010,000665
1985-12-101,3101,3601,3101,33018,000665
1985-12-091,3301,3401,3301,33017,000665
1985-12-071,3501,3501,3301,3306,000665
1985-12-061,4001,4001,3501,35044,000675
1985-12-051,4201,4201,4001,40014,000700
1985-12-041,4201,4501,4201,45012,000725
1985-12-031,3701,3701,3501,37028,000685
1985-12-021,3801,3901,3701,37040,000685
1985-11-301,4101,4101,3901,40016,000700
1985-11-291,4801,4801,4101,41012,000705
1985-11-281,4801,4801,4801,48037,000740
1985-11-271,4701,5001,4701,49035,000745
1985-11-261,5301,5301,4501,50028,000750
1985-11-251,5001,5501,5001,55043,000775
1985-11-221,5101,5201,4601,49012,000745
1985-11-211,4701,5101,4701,4808,000740
1985-11-201,5301,5301,4501,45020,000725
1985-11-191,5001,5501,4701,54038,000770
1985-11-181,5201,5401,5101,5405,000770
1985-11-161,5501,5701,5301,53039,000765
1985-11-151,5101,5501,5101,55026,000775
1985-11-141,5501,5601,5001,54019,000770
1985-11-131,5001,5901,4701,58042,000790
1985-11-121,5401,5401,5001,52018,000760
1985-11-111,5601,5601,5101,53030,000765
1985-11-081,6001,6301,5301,530197,000765
1985-11-071,5101,6801,5001,650355,000825
1985-11-061,4001,5101,3901,510143,000755
1985-11-051,3801,3901,3601,3906,000695
1985-11-021,3801,3901,3701,38013,000690
1985-11-011,3901,3901,3701,37031,000685
1985-10-311,4001,4001,3801,38022,000690
1985-10-301,3601,3901,3501,35012,000675
1985-10-291,3701,4001,3601,36014,000680
1985-10-281,4101,4101,3901,3904,000695
1985-10-261,4301,4501,4101,4105,000705
1985-10-251,4601,4601,4101,42015,000710
1985-10-241,4501,4801,4501,46012,000730
1985-10-231,4601,4701,4401,44013,000720
1985-10-221,4601,4601,4601,4607,000730
1985-10-211,4801,4901,4801,4809,000740
1985-10-191,4501,4901,4501,4908,000745
1985-10-181,4901,5001,4401,44038,000720
1985-10-171,5201,5201,4801,48043,000740
1985-10-161,4801,5101,4601,500141,000750
1985-10-151,4601,4701,4401,44034,000720
1985-10-141,4501,4801,4201,42041,000710
1985-10-111,4101,4501,4101,41015,000705
1985-10-091,4501,4801,4101,41025,000705
1985-10-081,4901,5001,4001,40054,000700
1985-10-071,4601,5001,4601,49071,000745
1985-10-051,4801,4801,4501,45078,000725
1985-10-041,4901,4901,4401,45063,000725
1985-10-031,4601,5001,4501,50095,000750
1985-10-021,4601,4801,4601,48017,000740
1985-10-011,4301,4801,4301,46050,000730
1985-09-301,4201,4301,4001,43019,000715
1985-09-281,3701,4001,3701,4005,000700
1985-09-271,4001,4001,3601,3809,000690
1985-09-261,3901,3901,3901,3901,000695
1985-09-251,3901,4001,3701,40013,000700
1985-09-241,4301,4301,4001,4004,000700
1985-09-211,4501,4501,4401,44013,000720
1985-09-201,4501,4601,4401,45023,000725
1985-09-191,4001,4801,4001,48010,000740
1985-09-181,3601,4001,3601,4005,000700
1985-09-171,4301,4301,3801,38014,000690
1985-09-131,4801,4801,4101,44040,000720
1985-09-121,4001,5001,3901,50074,000750
1985-09-111,3501,3701,3401,37022,000685
1985-09-101,3101,3101,3101,31014,000655
1985-09-091,2901,3201,2901,31017,000655
1985-09-071,3001,3001,2501,25016,000625
1985-09-061,3501,3501,3201,32014,000660
1985-09-051,3501,3601,3201,34021,000670
1985-09-041,3501,3601,3501,35056,000675
1985-09-031,3601,3601,3501,36017,000680
1985-09-021,3701,3901,3501,35041,000675
1985-08-311,3801,4001,3701,37078,000685
1985-08-301,3201,3801,3201,35066,000675
1985-08-291,2001,2001,2001,20036,000600
1985-08-281,1101,1201,0801,09038,000545
1985-08-271,1301,1301,1201,12027,000560
1985-08-261,1101,1401,1101,11015,000555
1985-08-241,1501,1501,1401,14012,000570
1985-08-231,2001,2001,1601,16016,000580
1985-08-221,1801,2001,1801,20010,000600
1985-08-211,1601,1701,1601,1705,000585
1985-08-201,1401,1501,1401,15011,000575
1985-08-191,1301,1301,1001,1002,000550
1985-08-171,1401,1401,1401,1402,000570
1985-08-161,1501,1501,1501,1503,000575
1985-08-151,1401,1401,1401,1401,000570
1985-08-141,1501,1501,1401,1404,000570
1985-08-121,1401,1401,1401,1401,000570
1985-08-091,1801,1801,1801,1802,000590
1985-08-081,2501,2501,2001,2004,000600
1985-08-071,2601,2601,2501,25012,000625
1985-08-061,2101,2501,2101,2504,000625
1985-08-051,2101,2101,2001,2006,000600
1985-08-031,2001,2001,2001,2002,000600
1985-08-021,1601,1801,1601,1804,000590
1985-08-011,1401,1401,1401,1401,000570
1985-07-311,1001,1001,1001,1002,000550
1985-07-301,1601,1601,1501,1606,000580
1985-07-291,1001,1501,1001,1503,000575
1985-07-271,1001,1201,0801,1006,000550
1985-07-261,1501,1501,1201,1204,000560
1985-07-251,1701,1701,1501,1505,000575
1985-07-241,1701,1701,1501,17031,000585
1985-07-231,1601,1701,1501,15013,000575
1985-07-221,1701,1701,1601,1704,000585
1985-07-201,1501,1501,1501,1503,000575
1985-07-191,1601,1601,1501,15012,000575
1985-07-181,1601,1801,1601,1606,000580
1985-07-171,1401,2001,1401,20017,000600
1985-07-161,1501,1501,1501,1506,000575
1985-07-151,2501,2501,2001,20011,000600
1985-07-121,2601,2601,2601,2601,000630
1985-07-111,3001,3201,2401,25047,000625
1985-07-101,2501,3101,2501,28019,000640
1985-07-091,2601,2601,2601,2601,000630
1985-07-081,3001,3001,2501,2509,000625
1985-07-061,3001,3001,3001,3002,000650
1985-07-051,3501,3501,3001,3006,000650
1985-07-031,3701,3701,3701,3705,000685
1985-07-021,3801,3801,3801,3803,000690
1985-07-011,2901,3301,2901,3306,000665
1985-06-291,2601,2601,2501,25011,000625
1985-06-281,2801,2801,2501,26012,000630
1985-06-271,2801,2801,2701,2703,000635
1985-06-261,2701,2801,2701,2804,000640
1985-06-251,2701,2701,2701,2701,000635
1985-06-241,3001,3001,2601,2603,000630
1985-06-221,2601,2801,2601,2803,000640
1985-06-211,2701,2701,2501,2503,000625
1985-06-201,3101,3101,2801,2805,000640
1985-06-191,3801,3801,3201,34040,000670
1985-06-181,4001,4001,3801,40021,000700
1985-06-171,3501,4501,3501,43035,000715
1985-06-151,3201,3501,3101,35032,000675
1985-06-141,2901,3101,2701,31025,000655
1985-06-131,2901,2901,2701,27014,000635
1985-06-121,2901,2901,2501,27046,000635
1985-06-111,3201,3501,3001,30036,000650
1985-06-101,3301,3701,3301,340155,000670
1985-06-061,0801,0801,0501,05016,000525
1985-06-059781,0209781,00037,000500
1985-06-049991,00097897811,000489
1985-06-031,0501,0501,0001,0008,000500
1985-06-011,1001,1101,0801,0809,000540
1985-05-311,0601,1101,0601,1107,000555
1985-05-301,0601,0601,0501,0609,000530
1985-05-291,1201,1201,0501,08038,000540
1985-05-281,1201,1201,1201,1202,000560
1985-05-271,1101,1101,1101,1105,000555
1985-05-251,0901,1001,0901,1008,000550
1985-05-241,1301,1401,1001,10030,000550
1985-05-231,1301,1301,1301,1309,000565
1985-05-221,1201,1301,1101,11011,000555
1985-05-211,1301,1401,1101,11012,000555
1985-05-201,1101,1101,1101,11010,000555
1985-05-181,0901,1001,0601,07013,000535
1985-05-171,1301,1301,0801,08014,000540
1985-05-161,1401,1401,1401,1408,000570
1985-05-151,1801,1801,1201,12014,000560
1985-05-141,1701,1701,1701,1701,000585
1985-05-131,1801,1801,1801,1806,000590
1985-05-101,1801,2001,1801,18023,000590
1985-05-091,2001,2001,1801,1803,000590
1985-05-081,2101,2101,2001,20010,000600
1985-05-071,2101,2101,2101,2108,000605
1985-05-041,2201,2201,2101,2207,000610
1985-05-021,2301,2301,2301,2306,000615
1985-05-011,2301,2301,2301,2306,000615
1985-04-301,2301,2301,2301,2301,000615
1985-04-271,2301,2301,2001,2006,000600
1985-04-261,2301,2301,2301,23013,000615
1985-04-251,2201,2301,2201,2303,000615
1985-04-241,2201,2201,1801,18021,000590
1985-04-231,1901,2201,1901,22012,000610
1985-04-221,1901,1901,1901,19016,000595
1985-04-201,1701,1701,1701,17011,000585
1985-04-181,3101,3101,2501,25016,000625
1985-04-171,2501,2801,2501,25011,000625
1985-04-161,2801,2801,2501,25015,000625
1985-04-151,3001,3101,2801,28010,000640
1985-04-111,3101,3101,3101,3102,000655
1985-04-101,3301,3301,3101,31011,000655
1985-04-091,3001,3401,3001,32012,000660
1985-04-061,3401,3401,3401,3401,000670
1985-04-041,3601,3601,3601,3606,000680
1985-04-021,3301,3501,3201,3309,000665
1985-04-011,3301,3301,3301,3306,000665
1985-03-301,3401,3401,3301,3305,000665
1985-03-291,3501,3501,3501,3502,000675
1985-03-281,3601,3601,3501,3508,000675
1985-03-271,3501,3601,3501,3606,000680
1985-03-261,4001,4001,3801,39012,000695
1985-03-251,4101,4201,4101,42016,000710
1985-03-231,4101,4401,4101,4407,000720
1985-03-221,4001,4301,4001,40040,000700
1985-03-201,3301,4001,3301,40031,000700
1985-03-191,3101,3301,3001,33023,000665
1985-03-181,3101,3401,3001,32037,000660
1985-03-161,3001,3201,3001,32016,000660
1985-03-151,3101,3101,2801,31026,000655
1985-03-141,3701,3701,3101,31030,000655
1985-03-131,3801,3901,3701,37049,000685
1985-03-121,4001,4001,3801,40014,000700
1985-03-111,4301,4301,4001,4009,000700
1985-03-081,4401,4401,4201,43011,000715
1985-03-071,5001,5001,4301,44028,000720
1985-03-061,5501,5501,5001,50035,000750
1985-03-051,5701,5701,5501,55011,000775
1985-03-041,5501,5701,5501,57012,000785
1985-03-021,5801,5801,5501,55013,000775
1985-03-011,6001,6201,6001,61014,000805
1985-02-281,6301,6501,6101,6506,000825
1985-02-271,6101,6101,6001,61013,000805
1985-02-261,6101,6101,6001,61022,000805
1985-02-221,6701,7001,6701,7007,000850
1985-02-211,7001,7101,7001,70011,000850
1985-02-201,8001,8101,7501,75028,000875
1985-02-191,7601,7601,7501,75027,000875
1985-02-181,7001,7001,6701,6707,000835
1985-02-161,6701,7001,6701,7004,000850
1985-02-151,6701,6701,6701,6708,000835
1985-02-141,6801,7001,6701,67034,000835
1985-02-131,7001,7001,7001,7003,000850
1985-02-121,7201,7201,7001,70017,000850
1985-02-081,7401,7501,7301,75014,000875
1985-02-071,7801,7801,7501,75028,000875
1985-02-061,7501,7801,7001,7009,000850
1985-02-051,7701,7801,7101,7109,000855
1985-02-041,7501,7601,7501,76014,000880
1985-02-021,7501,7501,7501,75013,000875
1985-02-011,7901,8501,7201,74043,000870
1985-01-311,8201,8201,7501,82034,000910
1985-01-301,6301,8501,6301,85018,000925
1985-01-291,6201,6301,6201,6204,000810
1985-01-281,6001,6001,6001,60020,000800
1985-01-261,6501,6601,6001,60011,000800
1985-01-251,7001,7001,6901,6909,000845
1985-01-241,7301,7301,7001,7005,000850
1985-01-231,7101,7301,7101,7303,000865
1985-01-221,7301,7301,7301,7308,000865
1985-01-211,7001,7001,7001,7002,000850
1985-01-191,7101,7101,7001,70012,000850
1985-01-181,7001,7101,7001,7104,000855
1985-01-171,7301,7301,7101,71011,000855
1985-01-161,7501,7501,7001,7003,000850
1985-01-141,8501,8501,8001,8006,000900
1985-01-111,7901,8501,7701,80021,000900
1985-01-101,7201,8001,7101,80018,000900
1985-01-091,7201,7301,6901,70010,000850
1985-01-081,7501,7501,7201,7204,000860
1985-01-071,7401,7501,7401,75011,000875
1985-01-051,7501,7601,7501,7508,000875
1985-01-041,8001,8001,8001,8002,000900

分割・併合履歴 : [2006-01-26]1株→2株 [1983-03-28]1株→1.1株