5727 東邦チタニウム(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	800	800	800	800	5,000	400
1986-12-25	766	767	766	766	3,000	383
1986-12-24	756	756	756	756	3,000	378
1986-12-23	753	753	753	753	6,000	376.50
1986-12-22	750	760	750	760	9,000	380
1986-12-19	780	780	770	770	33,000	385
1986-12-17	800	800	790	790	10,000	395
1986-12-16	795	800	795	800	14,000	400
1986-12-15	800	800	800	800	10,000	400
1986-12-12	800	810	796	800	21,000	400
1986-12-11	796	810	796	800	9,000	400
1986-12-10	790	790	790	790	1,000	395
1986-12-09	789	790	788	790	16,000	395
1986-12-08	790	790	780	789	14,000	394.50
1986-12-05	800	800	775	780	6,000	390
1986-12-04	789	799	789	799	8,000	399.50
1986-12-03	780	810	775	810	10,000	405
1986-12-02	786	790	786	790	4,000	395
1986-12-01	775	780	775	780	3,000	390
1986-11-29	771	775	771	775	4,000	387.50
1986-11-27	752	760	752	760	20,000	380
1986-11-26	790	800	750	750	21,000	375
1986-11-25	805	805	800	800	6,000	400
1986-11-22	806	806	805	805	2,000	402.50
1986-11-21	805	805	805	805	9,000	402.50
1986-11-20	810	810	805	805	3,000	402.50
1986-11-19	810	810	810	810	1,000	405
1986-11-18	805	805	805	805	1,000	402.50
1986-11-17	790	790	790	790	6,000	395
1986-11-13	817	817	810	810	4,000	405
1986-11-12	817	817	810	810	3,000	405
1986-11-11	820	820	820	820	5,000	410
1986-11-10	820	820	820	820	1,000	410
1986-11-07	820	820	820	820	7,000	410
1986-11-06	820	820	820	820	5,000	410
1986-11-04	820	820	820	820	2,000	410
1986-10-30	821	821	821	821	1,000	410.50
1986-10-29	805	805	805	805	2,000	402.50
1986-10-27	802	803	802	803	2,000	401.50
1986-10-25	801	801	801	801	5,000	400.50
1986-10-24	801	801	801	801	5,000	400.50
1986-10-23	801	801	801	801	1,000	400.50
1986-10-22	820	820	801	801	8,000	400.50
1986-10-17	830	830	830	830	4,000	415
1986-10-16	830	830	830	830	3,000	415
1986-10-15	830	830	829	830	8,000	415
1986-10-14	830	830	830	830	2,000	415
1986-10-13	839	839	838	838	2,000	419
1986-10-09	840	840	840	840	2,000	420
1986-10-08	850	850	840	840	10,000	420
1986-10-04	772	772	772	772	4,000	386
1986-10-03	752	752	752	752	3,000	376
1986-10-02	751	752	751	752	5,000	376
1986-10-01	751	751	751	751	7,000	375.50
1986-09-30	760	760	760	760	4,000	380
1986-09-29	761	761	761	761	1,000	380.50
1986-09-27	760	760	750	750	3,000	375
1986-09-26	775	775	770	770	8,000	385
1986-09-25	790	790	790	790	6,000	395
1986-09-24	787	787	786	786	3,000	393
1986-09-19	790	790	785	785	2,000	392.50
1986-09-18	800	805	800	800	7,000	400
1986-09-17	810	810	810	810	4,000	405
1986-09-12	847	847	847	847	1,000	423.50
1986-09-11	847	847	847	847	16,000	423.50
1986-09-10	847	847	847	847	19,000	423.50
1986-09-09	800	848	800	848	23,000	424
1986-09-06	841	841	840	840	6,000	420
1986-09-04	870	870	860	860	16,000	430
1986-09-03	871	883	871	875	9,000	437.50
1986-09-02	870	871	870	870	38,000	435
1986-09-01	845	850	845	850	3,000	425
1986-08-30	845	845	845	845	13,000	422.50
1986-08-29	845	845	844	845	9,000	422.50
1986-08-28	845	846	829	829	19,000	414.50
1986-08-26	772	772	772	772	12,000	386
1986-08-25	762	764	762	762	36,000	381
1986-08-23	751	761	751	761	7,000	380.50
1986-08-22	762	766	750	750	32,000	375
1986-08-21	781	785	761	761	29,000	380.50
1986-08-20	800	800	780	780	14,000	390
1986-08-19	833	833	800	800	28,000	400
1986-08-18	832	833	832	832	7,000	416
1986-08-15	850	850	840	850	15,000	425
1986-08-14	850	850	850	850	3,000	425
1986-08-13	870	870	830	850	36,000	425
1986-08-12	870	870	869	870	14,000	435
1986-08-11	869	870	869	870	4,000	435
1986-08-08	851	870	850	869	16,000	434.50
1986-08-06	855	855	850	850	19,000	425
1986-08-05	870	870	870	870	3,000	435
1986-08-04	876	880	866	866	14,000	433
1986-08-02	880	880	880	880	2,000	440
1986-08-01	880	880	880	880	9,000	440
1986-07-31	890	890	880	880	9,000	440
1986-07-30	899	900	881	895	9,000	447.50
1986-07-29	881	900	880	899	21,000	449.50
1986-07-28	900	905	896	896	26,000	448
1986-07-26	901	904	900	900	12,000	450
1986-07-25	911	911	903	905	18,000	452.50
1986-07-24	929	929	910	911	28,000	455.50
1986-07-23	920	920	919	919	2,000	459.50
1986-07-22	912	912	912	912	4,000	456
1986-07-21	930	930	900	902	15,000	451
1986-07-18	950	950	940	940	16,000	470
1986-07-17	960	961	950	950	5,000	475
1986-07-16	975	976	969	970	22,000	485
1986-07-15	980	981	975	975	21,000	487.50
1986-07-14	975	975	971	971	21,000	485.50
1986-07-11	950	971	950	955	29,000	477.50
1986-07-10	930	936	930	935	18,000	467.50
1986-07-09	990	990	990	990	1,000	495
1986-07-08	1,000	1,000	990	990	11,000	495
1986-07-07	1,010	1,010	1,000	1,000	9,000	500
1986-07-05	1,010	1,030	1,010	1,010	5,000	505
1986-07-04	1,020	1,030	1,010	1,010	6,000	505
1986-07-03	1,040	1,040	1,000	1,020	64,000	510
1986-07-02	990	1,030	990	1,030	16,000	515
1986-07-01	990	990	985	990	17,000	495
1986-06-30	990	991	990	991	13,000	495.50
1986-06-28	991	995	991	991	4,000	495.50
1986-06-27	1,010	1,030	985	991	22,000	495.50
1986-06-26	996	1,000	989	1,000	19,000	500
1986-06-25	991	995	991	995	4,000	497.50
1986-06-24	1,000	1,000	990	995	22,000	497.50
1986-06-23	1,000	1,000	995	1,000	20,000	500
1986-06-21	995	1,020	990	995	56,000	497.50
1986-06-20	980	999	970	995	45,000	497.50
1986-06-19	995	995	985	985	18,000	492.50
1986-06-18	995	995	985	985	6,000	492.50
1986-06-17	976	980	976	980	5,000	490
1986-06-16	970	999	970	970	23,000	485
1986-06-13	970	970	970	970	14,000	485
1986-06-12	966	970	966	970	9,000	485
1986-06-11	961	962	961	962	3,000	481
1986-06-10	960	960	955	955	11,000	477.50
1986-06-09	960	960	955	955	17,000	477.50
1986-06-07	960	960	955	955	21,000	477.50
1986-06-06	965	965	960	960	21,000	480
1986-06-05	970	980	965	970	12,000	485
1986-06-04	980	980	966	970	14,000	485
1986-06-02	1,000	1,000	980	980	15,000	490
1986-05-31	1,000	1,000	1,000	1,000	14,000	500
1986-05-30	960	970	960	965	20,000	482.50
1986-05-29	951	970	951	960	35,000	480
1986-05-28	989	989	950	950	37,000	475
1986-05-27	999	999	990	990	10,000	495
1986-05-26	1,000	1,000	995	1,000	20,000	500
1986-05-24	1,000	1,000	995	1,000	13,000	500
1986-05-23	1,020	1,020	995	1,000	11,000	500
1986-05-22	992	1,020	992	1,020	19,000	510
1986-05-21	991	992	980	982	11,000	491
1986-05-20	1,000	1,000	1,000	1,000	15,000	500
1986-05-19	1,010	1,010	1,000	1,000	18,000	500
1986-05-17	1,020	1,020	1,010	1,010	19,000	505
1986-05-15	1,010	1,020	1,010	1,010	11,000	505
1986-05-14	1,010	1,010	1,010	1,010	10,000	505
1986-05-13	1,010	1,010	1,000	1,000	8,000	500
1986-05-12	1,040	1,040	1,020	1,020	24,000	510
1986-05-09	1,040	1,040	1,030	1,030	10,000	515
1986-05-08	1,030	1,040	1,030	1,040	18,000	520
1986-05-07	1,040	1,040	1,030	1,030	48,000	515
1986-05-02	1,050	1,060	1,040	1,040	18,000	520
1986-05-01	1,060	1,060	1,040	1,050	27,000	525
1986-04-30	1,070	1,070	1,040	1,040	15,000	520
1986-04-28	1,100	1,100	1,070	1,070	8,000	535
1986-04-26	1,130	1,130	1,100	1,100	14,000	550
1986-04-25	1,090	1,130	1,090	1,130	19,000	565
1986-04-24	1,050	1,100	1,050	1,100	13,000	550
1986-04-22	1,100	1,100	1,040	1,050	22,000	525
1986-04-21	1,090	1,100	1,090	1,090	10,000	545
1986-04-19	1,090	1,100	1,070	1,070	8,000	535
1986-04-18	1,140	1,140	1,100	1,100	12,000	550
1986-04-17	1,110	1,150	1,100	1,130	32,000	565
1986-04-16	1,080	1,100	1,060	1,100	30,000	550
1986-04-15	1,020	1,090	1,020	1,050	26,000	525
1986-04-14	1,020	1,030	1,020	1,020	11,000	510
1986-04-11	1,020	1,020	1,020	1,020	4,000	510
1986-04-10	1,050	1,050	1,010	1,010	11,000	505
1986-04-09	1,030	1,030	1,010	1,010	7,000	505
1986-04-08	1,020	1,030	1,010	1,030	17,000	515
1986-04-07	1,020	1,030	1,020	1,020	8,000	510
1986-04-05	1,030	1,040	1,000	1,000	11,000	500
1986-04-03	1,030	1,030	1,030	1,030	2,000	515
1986-04-01	1,030	1,030	1,000	1,000	16,000	500
1986-03-31	1,010	1,030	1,000	1,030	6,000	515
1986-03-29	970	970	970	970	3,000	485
1986-03-28	970	975	965	965	27,000	482.50
1986-03-27	1,030	1,050	1,000	1,000	31,000	500
1986-03-26	1,050	1,050	1,030	1,030	20,000	515
1986-03-24	931	953	930	953	16,000	476.50
1986-03-22	964	964	919	920	30,000	460
1986-03-20	980	1,000	965	965	46,000	482.50
1986-03-19	980	988	980	980	31,000	490
1986-03-18	1,000	1,010	1,000	1,000	35,000	500
1986-03-17	1,050	1,050	1,040	1,040	35,000	520
1986-03-15	1,050	1,060	1,040	1,050	34,000	525
1986-03-14	1,060	1,060	1,050	1,050	69,000	525
1986-03-13	1,080	1,090	1,060	1,060	75,000	530
1986-03-12	1,080	1,110	1,080	1,090	90,000	545
1986-03-11	1,050	1,090	1,050	1,090	115,000	545
1986-03-10	1,080	1,090	1,060	1,090	51,000	545
1986-03-07	1,070	1,090	1,060	1,080	46,000	540
1986-03-06	1,120	1,130	1,050	1,090	134,000	545
1986-03-05	1,130	1,140	1,110	1,110	66,000	555
1986-03-04	1,110	1,140	1,110	1,130	20,000	565
1986-03-03	1,140	1,140	1,080	1,100	67,000	550
1986-03-01	1,130	1,150	1,130	1,150	4,000	575
1986-02-28	1,130	1,130	1,120	1,120	7,000	560
1986-02-27	1,140	1,140	1,130	1,140	69,000	570
1986-02-26	1,150	1,160	1,150	1,160	22,000	580
1986-02-25	1,150	1,170	1,150	1,170	9,000	585
1986-02-24	1,190	1,190	1,140	1,140	31,000	570
1986-02-22	1,130	1,140	1,100	1,100	46,000	550
1986-02-21	1,150	1,150	1,140	1,140	25,000	570
1986-02-20	1,180	1,180	1,150	1,150	4,000	575
1986-02-19	1,200	1,200	1,200	1,200	2,000	600
1986-02-18	1,210	1,220	1,200	1,200	22,000	600
1986-02-17	1,210	1,240	1,210	1,220	7,000	610
1986-02-15	1,200	1,200	1,200	1,200	2,000	600
1986-02-14	1,200	1,200	1,150	1,200	10,000	600
1986-02-13	1,200	1,200	1,200	1,200	4,000	600
1986-02-12	1,200	1,200	1,140	1,140	21,000	570
1986-02-10	1,220	1,220	1,210	1,210	13,000	605
1986-02-07	1,240	1,240	1,240	1,240	2,000	620
1986-02-06	1,250	1,250	1,250	1,250	35,000	625
1986-02-05	1,250	1,260	1,250	1,250	31,000	625
1986-02-04	1,290	1,300	1,250	1,250	14,000	625
1986-02-03	1,260	1,280	1,260	1,280	9,000	640
1986-01-31	1,310	1,310	1,250	1,250	19,000	625
1986-01-30	1,240	1,300	1,240	1,300	99,000	650
1986-01-29	1,200	1,220	1,190	1,200	38,000	600
1986-01-28	1,220	1,220	1,210	1,210	21,000	605
1986-01-27	1,220	1,230	1,220	1,220	24,000	610
1986-01-24	1,200	1,220	1,200	1,210	30,000	605
1986-01-23	1,220	1,220	1,210	1,220	10,000	610
1986-01-22	1,240	1,250	1,240	1,250	16,000	625
1986-01-21	1,240	1,330	1,240	1,260	51,000	630
1986-01-20	1,160	1,240	1,160	1,240	42,000	620
1986-01-18	1,150	1,160	1,140	1,150	33,000	575
1986-01-17	1,150	1,150	1,130	1,140	24,000	570
1986-01-16	1,150	1,150	1,120	1,150	23,000	575
1986-01-14	1,160	1,160	1,150	1,150	19,000	575
1986-01-13	1,160	1,180	1,150	1,170	22,000	585
1986-01-10	1,130	1,180	1,130	1,160	10,000	580
1986-01-09	1,130	1,130	1,110	1,110	22,000	555
1986-01-08	1,160	1,180	1,150	1,150	12,000	575
1986-01-07	1,190	1,200	1,180	1,180	9,000	590
1986-01-06	1,210	1,210	1,200	1,200	9,000	600
1986-01-04	1,210	1,210	1,210	1,210	3,000	605

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