5727 東邦チタニウム(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 770 | 770 | 769 | 769 | 7,000 | 384.50 |
| 1987-12-26 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1987-12-25 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1987-12-23 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1987-12-21 | 820 | 820 | 820 | 820 | 4,000 | 410 |
| 1987-12-18 | 790 | 800 | 790 | 800 | 10,000 | 400 |
| 1987-12-15 | 751 | 751 | 750 | 750 | 2,000 | 375 |
| 1987-12-14 | 761 | 761 | 750 | 750 | 14,000 | 375 |
| 1987-12-11 | 800 | 800 | 790 | 790 | 6,000 | 395 |
| 1987-12-10 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1987-12-08 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1987-12-04 | 780 | 780 | 770 | 770 | 3,000 | 385 |
| 1987-12-03 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1987-12-02 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1987-12-01 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1987-11-30 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1987-11-28 | 790 | 800 | 790 | 800 | 11,000 | 400 |
| 1987-11-27 | 770 | 775 | 770 | 770 | 6,000 | 385 |
| 1987-11-26 | 745 | 755 | 745 | 755 | 6,000 | 377.50 |
| 1987-11-25 | 740 | 745 | 740 | 745 | 3,000 | 372.50 |
| 1987-11-24 | 745 | 745 | 740 | 740 | 11,000 | 370 |
| 1987-11-20 | 745 | 745 | 745 | 745 | 2,000 | 372.50 |
| 1987-11-19 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 1987-11-18 | 750 | 750 | 750 | 750 | 13,000 | 375 |
| 1987-11-17 | 749 | 750 | 749 | 750 | 2,000 | 375 |
| 1987-11-16 | 750 | 750 | 750 | 750 | 6,000 | 375 |
| 1987-11-13 | 742 | 750 | 741 | 750 | 24,000 | 375 |
| 1987-11-11 | 749 | 750 | 744 | 744 | 7,000 | 372 |
| 1987-11-10 | 770 | 770 | 749 | 749 | 13,000 | 374.50 |
| 1987-11-09 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 1987-11-05 | 789 | 789 | 770 | 770 | 7,000 | 385 |
| 1987-11-02 | 782 | 783 | 782 | 782 | 4,000 | 391 |
| 1987-10-31 | 800 | 800 | 781 | 781 | 5,000 | 390.50 |
| 1987-10-30 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1987-10-29 | 800 | 810 | 795 | 810 | 7,000 | 405 |
| 1987-10-28 | 792 | 800 | 792 | 800 | 16,000 | 400 |
| 1987-10-27 | 778 | 790 | 770 | 770 | 13,000 | 385 |
| 1987-10-26 | 799 | 799 | 798 | 798 | 12,000 | 399 |
| 1987-10-24 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1987-10-23 | 855 | 855 | 850 | 850 | 14,000 | 425 |
| 1987-10-22 | 870 | 880 | 850 | 850 | 37,000 | 425 |
| 1987-10-21 | 880 | 880 | 880 | 880 | 9,000 | 440 |
| 1987-10-16 | 950 | 960 | 949 | 960 | 27,000 | 480 |
| 1987-10-15 | 999 | 999 | 950 | 950 | 30,000 | 475 |
| 1987-10-14 | 1,000 | 1,030 | 1,000 | 1,000 | 74,000 | 500 |
| 1987-10-13 | 950 | 1,000 | 950 | 1,000 | 92,000 | 500 |
| 1987-10-12 | 900 | 930 | 900 | 930 | 28,000 | 465 |
| 1987-10-09 | 870 | 900 | 870 | 900 | 39,000 | 450 |
| 1987-10-06 | 801 | 801 | 800 | 801 | 11,000 | 400.50 |
| 1987-10-05 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1987-10-01 | 793 | 810 | 793 | 800 | 6,000 | 400 |
| 1987-09-30 | 800 | 800 | 791 | 791 | 6,000 | 395.50 |
| 1987-09-29 | 790 | 790 | 780 | 790 | 9,000 | 395 |
| 1987-09-28 | 800 | 800 | 790 | 790 | 21,000 | 395 |
| 1987-09-26 | 800 | 800 | 795 | 795 | 10,000 | 397.50 |
| 1987-09-25 | 811 | 811 | 802 | 802 | 5,000 | 401 |
| 1987-09-24 | 810 | 820 | 800 | 810 | 6,000 | 405 |
| 1987-09-22 | 800 | 825 | 800 | 820 | 7,000 | 410 |
| 1987-09-21 | 821 | 821 | 800 | 800 | 14,000 | 400 |
| 1987-09-18 | 821 | 821 | 821 | 821 | 1,000 | 410.50 |
| 1987-09-17 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1987-09-16 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 1987-09-14 | 840 | 840 | 840 | 840 | 4,000 | 420 |
| 1987-09-11 | 825 | 825 | 821 | 821 | 2,000 | 410.50 |
| 1987-09-10 | 839 | 839 | 830 | 830 | 4,000 | 415 |
| 1987-09-08 | 815 | 821 | 815 | 821 | 5,000 | 410.50 |
| 1987-09-05 | 870 | 870 | 865 | 865 | 2,000 | 432.50 |
| 1987-09-04 | 870 | 888 | 868 | 880 | 7,000 | 440 |
| 1987-09-03 | 895 | 896 | 880 | 880 | 10,000 | 440 |
| 1987-09-02 | 896 | 896 | 895 | 895 | 7,000 | 447.50 |
| 1987-09-01 | 900 | 900 | 895 | 895 | 9,000 | 447.50 |
| 1987-08-31 | 888 | 911 | 888 | 900 | 6,000 | 450 |
| 1987-08-29 | 888 | 888 | 888 | 888 | 1,000 | 444 |
| 1987-08-28 | 900 | 900 | 891 | 898 | 14,000 | 449 |
| 1987-08-27 | 905 | 905 | 890 | 890 | 13,000 | 445 |
| 1987-08-26 | 905 | 905 | 895 | 895 | 7,000 | 447.50 |
| 1987-08-25 | 905 | 905 | 895 | 900 | 13,000 | 450 |
| 1987-08-24 | 901 | 905 | 890 | 900 | 11,000 | 450 |
| 1987-08-22 | 901 | 901 | 901 | 901 | 4,000 | 450.50 |
| 1987-08-21 | 895 | 895 | 890 | 890 | 11,000 | 445 |
| 1987-08-20 | 900 | 900 | 890 | 891 | 10,000 | 445.50 |
| 1987-08-19 | 920 | 920 | 910 | 910 | 15,000 | 455 |
| 1987-08-18 | 919 | 920 | 910 | 920 | 14,000 | 460 |
| 1987-08-17 | 900 | 920 | 900 | 919 | 7,000 | 459.50 |
| 1987-08-14 | 892 | 900 | 892 | 900 | 10,000 | 450 |
| 1987-08-13 | 892 | 893 | 892 | 892 | 7,000 | 446 |
| 1987-08-12 | 900 | 900 | 890 | 890 | 13,000 | 445 |
| 1987-08-11 | 899 | 900 | 899 | 900 | 4,000 | 450 |
| 1987-08-07 | 870 | 900 | 870 | 900 | 15,000 | 450 |
| 1987-08-06 | 925 | 925 | 900 | 900 | 15,000 | 450 |
| 1987-08-05 | 899 | 926 | 895 | 926 | 39,000 | 463 |
| 1987-08-04 | 950 | 950 | 935 | 935 | 61,000 | 467.50 |
| 1987-08-03 | 917 | 917 | 917 | 917 | 44,000 | 458.50 |
| 1987-08-01 | 851 | 851 | 851 | 851 | 12,000 | 425.50 |
| 1987-07-31 | 820 | 820 | 810 | 816 | 10,000 | 408 |
| 1987-07-30 | 810 | 810 | 801 | 810 | 11,000 | 405 |
| 1987-07-29 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1987-07-28 | 796 | 800 | 796 | 800 | 13,000 | 400 |
| 1987-07-27 | 800 | 800 | 796 | 800 | 4,000 | 400 |
| 1987-07-25 | 801 | 801 | 800 | 800 | 5,000 | 400 |
| 1987-07-24 | 790 | 800 | 790 | 800 | 11,000 | 400 |
| 1987-07-23 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1987-07-21 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1987-07-20 | 792 | 800 | 790 | 800 | 6,000 | 400 |
| 1987-07-17 | 791 | 791 | 791 | 791 | 2,000 | 395.50 |
| 1987-07-16 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 1987-07-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1987-07-13 | 800 | 810 | 800 | 810 | 6,000 | 405 |
| 1987-07-08 | 800 | 800 | 799 | 799 | 13,000 | 399.50 |
| 1987-07-07 | 800 | 800 | 800 | 800 | 8,000 | 400 |
| 1987-07-03 | 810 | 810 | 801 | 810 | 12,000 | 405 |
| 1987-07-02 | 820 | 820 | 801 | 810 | 9,000 | 405 |
| 1987-07-01 | 830 | 830 | 820 | 820 | 10,000 | 410 |
| 1987-06-30 | 850 | 850 | 830 | 830 | 6,000 | 415 |
| 1987-06-29 | 880 | 880 | 870 | 870 | 30,000 | 435 |
| 1987-06-26 | 790 | 820 | 790 | 820 | 38,000 | 410 |
| 1987-06-25 | 790 | 790 | 790 | 790 | 13,000 | 395 |
| 1987-06-23 | 800 | 800 | 790 | 790 | 5,000 | 395 |
| 1987-06-22 | 798 | 798 | 790 | 790 | 3,000 | 395 |
| 1987-06-19 | 805 | 805 | 780 | 790 | 15,000 | 395 |
| 1987-06-18 | 802 | 802 | 800 | 800 | 6,000 | 400 |
| 1987-06-17 | 800 | 807 | 800 | 800 | 12,000 | 400 |
| 1987-06-16 | 795 | 810 | 791 | 810 | 22,000 | 405 |
| 1987-06-15 | 781 | 795 | 780 | 795 | 10,000 | 397.50 |
| 1987-06-12 | 771 | 771 | 770 | 771 | 6,000 | 385.50 |
| 1987-06-11 | 790 | 790 | 770 | 770 | 7,000 | 385 |
| 1987-06-10 | 798 | 799 | 798 | 798 | 9,000 | 399 |
| 1987-06-09 | 788 | 799 | 785 | 799 | 3,000 | 399.50 |
| 1987-06-08 | 799 | 799 | 788 | 788 | 5,000 | 394 |
| 1987-06-06 | 799 | 799 | 799 | 799 | 6,000 | 399.50 |
| 1987-06-05 | 780 | 800 | 780 | 800 | 10,000 | 400 |
| 1987-06-04 | 799 | 799 | 780 | 780 | 3,000 | 390 |
| 1987-06-03 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1987-06-02 | 806 | 810 | 800 | 800 | 13,000 | 400 |
| 1987-06-01 | 770 | 800 | 770 | 800 | 10,000 | 400 |
| 1987-05-30 | 770 | 770 | 770 | 770 | 7,000 | 385 |
| 1987-05-28 | 720 | 720 | 720 | 720 | 8,000 | 360 |
| 1987-05-27 | 710 | 710 | 710 | 710 | 7,000 | 355 |
| 1987-05-26 | 711 | 712 | 710 | 710 | 5,000 | 355 |
| 1987-05-22 | 706 | 706 | 700 | 700 | 3,000 | 350 |
| 1987-05-21 | 705 | 706 | 700 | 706 | 8,000 | 353 |
| 1987-05-19 | 720 | 720 | 700 | 705 | 12,000 | 352.50 |
| 1987-05-18 | 701 | 701 | 700 | 700 | 5,000 | 350 |
| 1987-05-15 | 690 | 690 | 689 | 689 | 2,000 | 344.50 |
| 1987-05-13 | 695 | 700 | 695 | 700 | 6,000 | 350 |
| 1987-05-12 | 700 | 700 | 700 | 700 | 7,000 | 350 |
| 1987-05-11 | 680 | 699 | 680 | 699 | 5,000 | 349.50 |
| 1987-05-06 | 690 | 690 | 680 | 680 | 4,000 | 340 |
| 1987-05-02 | 681 | 690 | 680 | 690 | 3,000 | 345 |
| 1987-05-01 | 680 | 680 | 680 | 680 | 6,000 | 340 |
| 1987-04-27 | 671 | 680 | 671 | 680 | 7,000 | 340 |
| 1987-04-23 | 681 | 681 | 680 | 680 | 4,000 | 340 |
| 1987-04-22 | 690 | 700 | 690 | 700 | 2,000 | 350 |
| 1987-04-21 | 701 | 701 | 700 | 700 | 2,000 | 350 |
| 1987-04-20 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1987-04-17 | 710 | 710 | 680 | 680 | 6,000 | 340 |
| 1987-04-16 | 710 | 710 | 700 | 710 | 18,000 | 355 |
| 1987-04-15 | 730 | 730 | 700 | 700 | 15,000 | 350 |
| 1987-04-14 | 730 | 730 | 725 | 725 | 11,000 | 362.50 |
| 1987-04-10 | 763 | 763 | 750 | 750 | 6,000 | 375 |
| 1987-04-09 | 753 | 753 | 753 | 753 | 17,000 | 376.50 |
| 1987-04-07 | 710 | 712 | 710 | 712 | 29,000 | 356 |
| 1987-04-06 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1987-04-04 | 681 | 682 | 681 | 682 | 3,000 | 341 |
| 1987-04-03 | 700 | 700 | 680 | 680 | 6,000 | 340 |
| 1987-04-02 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 1987-04-01 | 710 | 715 | 710 | 715 | 5,000 | 357.50 |
| 1987-03-30 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1987-03-28 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1987-03-27 | 749 | 749 | 749 | 749 | 5,000 | 374.50 |
| 1987-03-26 | 799 | 799 | 799 | 799 | 4,000 | 399.50 |
| 1987-03-25 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1987-03-24 | 780 | 800 | 780 | 800 | 20,000 | 400 |
| 1987-03-23 | 781 | 795 | 780 | 780 | 27,000 | 390 |
| 1987-03-19 | 800 | 800 | 800 | 800 | 13,000 | 400 |
| 1987-03-17 | 840 | 840 | 830 | 830 | 6,000 | 415 |
| 1987-03-16 | 841 | 841 | 840 | 841 | 13,000 | 420.50 |
| 1987-03-13 | 810 | 849 | 810 | 840 | 25,000 | 420 |
| 1987-03-11 | 789 | 800 | 789 | 792 | 15,000 | 396 |
| 1987-03-10 | 778 | 779 | 772 | 775 | 14,000 | 387.50 |
| 1987-03-09 | 759 | 771 | 759 | 771 | 9,000 | 385.50 |
| 1987-03-07 | 760 | 760 | 759 | 760 | 23,000 | 380 |
| 1987-03-06 | 751 | 751 | 751 | 751 | 19,000 | 375.50 |
| 1987-03-05 | 739 | 749 | 730 | 749 | 25,000 | 374.50 |
| 1987-03-04 | 726 | 734 | 726 | 729 | 12,000 | 364.50 |
| 1987-03-03 | 725 | 725 | 725 | 725 | 6,000 | 362.50 |
| 1987-03-02 | 707 | 707 | 697 | 697 | 10,000 | 348.50 |
| 1987-02-28 | 697 | 697 | 697 | 697 | 5,000 | 348.50 |
| 1987-02-27 | 686 | 686 | 686 | 686 | 12,000 | 343 |
| 1987-02-26 | 729 | 729 | 719 | 726 | 10,000 | 363 |
| 1987-02-25 | 715 | 740 | 715 | 736 | 44,000 | 368 |
| 1987-02-20 | 630 | 631 | 630 | 631 | 15,000 | 315.50 |
| 1987-02-19 | 624 | 625 | 624 | 625 | 15,000 | 312.50 |
| 1987-02-18 | 625 | 625 | 625 | 625 | 6,000 | 312.50 |
| 1987-02-17 | 625 | 625 | 620 | 620 | 8,000 | 310 |
| 1987-02-16 | 625 | 625 | 620 | 625 | 9,000 | 312.50 |
| 1987-02-13 | 625 | 625 | 624 | 625 | 15,000 | 312.50 |
| 1987-02-12 | 625 | 625 | 624 | 624 | 9,000 | 312 |
| 1987-02-10 | 626 | 630 | 620 | 625 | 10,000 | 312.50 |
| 1987-02-09 | 630 | 630 | 620 | 620 | 15,000 | 310 |
| 1987-02-07 | 647 | 647 | 630 | 630 | 7,000 | 315 |
| 1987-02-06 | 648 | 648 | 640 | 648 | 6,000 | 324 |
| 1987-02-05 | 640 | 660 | 630 | 640 | 19,000 | 320 |
| 1987-02-04 | 640 | 650 | 640 | 650 | 7,000 | 325 |
| 1987-02-03 | 625 | 632 | 624 | 630 | 25,000 | 315 |
| 1987-01-30 | 685 | 685 | 680 | 684 | 5,000 | 342 |
| 1987-01-29 | 690 | 690 | 685 | 685 | 8,000 | 342.50 |
| 1987-01-28 | 700 | 700 | 695 | 695 | 7,000 | 347.50 |
| 1987-01-27 | 700 | 705 | 700 | 700 | 9,000 | 350 |
| 1987-01-26 | 692 | 700 | 690 | 690 | 20,000 | 345 |
| 1987-01-24 | 694 | 700 | 694 | 700 | 8,000 | 350 |
| 1987-01-23 | 700 | 700 | 690 | 692 | 8,000 | 346 |
| 1987-01-22 | 700 | 700 | 700 | 700 | 13,000 | 350 |
| 1987-01-20 | 740 | 740 | 730 | 730 | 3,000 | 365 |
| 1987-01-19 | 749 | 750 | 749 | 750 | 4,000 | 375 |
| 1987-01-16 | 750 | 750 | 749 | 749 | 3,000 | 374.50 |
| 1987-01-14 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 1987-01-09 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1987-01-08 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1987-01-07 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 1987-01-06 | 750 | 750 | 750 | 750 | 5,000 | 375 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株