5727 東邦チタニウム(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 540 |
| 1988-12-27 | 1,110 | 1,130 | 1,110 | 1,130 | 6,000 | 565 |
| 1988-12-26 | 1,100 | 1,150 | 1,100 | 1,150 | 7,000 | 575 |
| 1988-12-24 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 550 |
| 1988-12-23 | 1,110 | 1,150 | 1,100 | 1,150 | 10,000 | 575 |
| 1988-12-22 | 1,130 | 1,130 | 1,100 | 1,100 | 21,000 | 550 |
| 1988-12-21 | 1,130 | 1,140 | 1,130 | 1,140 | 10,000 | 570 |
| 1988-12-20 | 1,130 | 1,130 | 1,120 | 1,130 | 14,000 | 565 |
| 1988-12-19 | 1,140 | 1,140 | 1,120 | 1,130 | 13,000 | 565 |
| 1988-12-16 | 1,150 | 1,150 | 1,110 | 1,150 | 14,000 | 575 |
| 1988-12-15 | 1,160 | 1,170 | 1,150 | 1,150 | 28,000 | 575 |
| 1988-12-14 | 1,150 | 1,160 | 1,150 | 1,160 | 17,000 | 580 |
| 1988-12-13 | 1,110 | 1,150 | 1,100 | 1,150 | 18,000 | 575 |
| 1988-12-12 | 1,160 | 1,160 | 1,100 | 1,100 | 18,000 | 550 |
| 1988-12-09 | 1,080 | 1,140 | 1,080 | 1,100 | 12,000 | 550 |
| 1988-12-08 | 1,110 | 1,110 | 1,080 | 1,090 | 19,000 | 545 |
| 1988-12-07 | 1,130 | 1,150 | 1,120 | 1,130 | 11,000 | 565 |
| 1988-12-06 | 1,160 | 1,190 | 1,130 | 1,150 | 60,000 | 575 |
| 1988-12-05 | 1,070 | 1,150 | 1,070 | 1,150 | 26,000 | 575 |
| 1988-12-03 | 1,070 | 1,080 | 1,070 | 1,070 | 15,000 | 535 |
| 1988-12-02 | 1,000 | 1,010 | 1,000 | 1,010 | 19,000 | 505 |
| 1988-12-01 | 988 | 988 | 987 | 987 | 14,000 | 493.50 |
| 1988-11-30 | 950 | 960 | 950 | 960 | 9,000 | 480 |
| 1988-11-29 | 950 | 950 | 940 | 940 | 5,000 | 470 |
| 1988-11-28 | 950 | 950 | 950 | 950 | 8,000 | 475 |
| 1988-11-26 | 950 | 950 | 950 | 950 | 6,000 | 475 |
| 1988-11-25 | 951 | 955 | 940 | 950 | 14,000 | 475 |
| 1988-11-24 | 950 | 959 | 945 | 950 | 47,000 | 475 |
| 1988-11-22 | 940 | 950 | 940 | 950 | 13,000 | 475 |
| 1988-11-21 | 910 | 950 | 910 | 940 | 41,000 | 470 |
| 1988-11-18 | 900 | 905 | 899 | 900 | 22,000 | 450 |
| 1988-11-17 | 900 | 903 | 900 | 900 | 21,000 | 450 |
| 1988-11-16 | 901 | 905 | 900 | 900 | 5,000 | 450 |
| 1988-11-15 | 900 | 905 | 900 | 900 | 16,000 | 450 |
| 1988-11-14 | 902 | 905 | 900 | 905 | 14,000 | 452.50 |
| 1988-11-11 | 900 | 900 | 880 | 891 | 7,000 | 445.50 |
| 1988-11-10 | 900 | 905 | 900 | 900 | 15,000 | 450 |
| 1988-11-08 | 937 | 937 | 937 | 937 | 1,000 | 468.50 |
| 1988-11-07 | 938 | 938 | 938 | 938 | 1,000 | 469 |
| 1988-11-05 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 1988-11-04 | 934 | 940 | 934 | 939 | 5,000 | 469.50 |
| 1988-11-02 | 945 | 950 | 944 | 944 | 14,000 | 472 |
| 1988-11-01 | 947 | 947 | 945 | 945 | 8,000 | 472.50 |
| 1988-10-31 | 965 | 965 | 950 | 950 | 4,000 | 475 |
| 1988-10-29 | 970 | 970 | 965 | 965 | 4,000 | 482.50 |
| 1988-10-28 | 998 | 998 | 995 | 995 | 3,000 | 497.50 |
| 1988-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1988-10-26 | 1,000 | 1,020 | 1,000 | 1,000 | 16,000 | 500 |
| 1988-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1988-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1988-10-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1988-10-21 | 1,040 | 1,040 | 1,010 | 1,010 | 10,000 | 505 |
| 1988-10-20 | 981 | 1,020 | 981 | 1,020 | 7,000 | 510 |
| 1988-10-19 | 980 | 1,010 | 980 | 1,010 | 6,000 | 505 |
| 1988-10-18 | 980 | 980 | 980 | 980 | 6,000 | 490 |
| 1988-10-17 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1988-10-14 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 1988-10-13 | 990 | 990 | 980 | 980 | 3,000 | 490 |
| 1988-10-12 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1988-10-11 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1988-10-07 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 510 |
| 1988-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1988-10-03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 540 |
| 1988-10-01 | 1,080 | 1,100 | 1,080 | 1,090 | 5,000 | 545 |
| 1988-09-30 | 1,080 | 1,080 | 1,050 | 1,080 | 8,000 | 540 |
| 1988-09-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1988-09-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1988-09-27 | 1,050 | 1,120 | 1,050 | 1,120 | 9,000 | 560 |
| 1988-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1988-09-22 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 520 |
| 1988-09-21 | 1,100 | 1,100 | 1,020 | 1,020 | 7,000 | 510 |
| 1988-09-20 | 1,200 | 1,200 | 1,100 | 1,100 | 19,000 | 550 |
| 1988-09-19 | 1,180 | 1,180 | 1,180 | 1,180 | 17,000 | 590 |
| 1988-09-16 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 540 |
| 1988-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 510 |
| 1988-09-13 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1988-09-12 | 970 | 970 | 970 | 970 | 5,000 | 485 |
| 1988-09-09 | 969 | 970 | 969 | 970 | 2,000 | 485 |
| 1988-09-08 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 1988-09-07 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 1988-09-06 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1988-09-01 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1988-08-31 | 995 | 995 | 980 | 980 | 2,000 | 490 |
| 1988-08-29 | 980 | 1,000 | 980 | 1,000 | 10,000 | 500 |
| 1988-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 500 |
| 1988-08-25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1988-08-24 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 505 |
| 1988-08-23 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 | 500 |
| 1988-08-19 | 1,000 | 1,000 | 970 | 970 | 9,000 | 485 |
| 1988-08-17 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 505 |
| 1988-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1988-08-15 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 500 |
| 1988-08-10 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 505 |
| 1988-08-06 | 1,020 | 1,040 | 1,000 | 1,000 | 3,000 | 500 |
| 1988-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1988-08-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1988-08-03 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 1988-08-02 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 | 500 |
| 1988-08-01 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 510 |
| 1988-07-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1988-07-29 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 | 510 |
| 1988-07-27 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 510 |
| 1988-07-25 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 515 |
| 1988-07-23 | 1,050 | 1,080 | 1,050 | 1,080 | 7,000 | 540 |
| 1988-07-22 | 1,110 | 1,110 | 1,080 | 1,080 | 11,000 | 540 |
| 1988-07-21 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 1988-07-19 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 555 |
| 1988-07-18 | 1,140 | 1,140 | 1,110 | 1,110 | 8,000 | 555 |
| 1988-07-15 | 1,130 | 1,150 | 1,110 | 1,110 | 11,000 | 555 |
| 1988-07-14 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 565 |
| 1988-07-13 | 1,130 | 1,140 | 1,120 | 1,140 | 12,000 | 570 |
| 1988-07-12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
| 1988-07-11 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 560 |
| 1988-07-07 | 1,110 | 1,130 | 1,110 | 1,120 | 11,000 | 560 |
| 1988-07-06 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 565 |
| 1988-07-04 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 575 |
| 1988-07-02 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 605 |
| 1988-07-01 | 1,220 | 1,220 | 1,200 | 1,210 | 27,000 | 605 |
| 1988-06-30 | 1,210 | 1,240 | 1,210 | 1,240 | 16,000 | 620 |
| 1988-06-29 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 605 |
| 1988-06-28 | 1,240 | 1,240 | 1,210 | 1,210 | 15,000 | 605 |
| 1988-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 650 |
| 1988-06-24 | 1,210 | 1,300 | 1,210 | 1,300 | 89,000 | 650 |
| 1988-06-23 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 | 600 |
| 1988-06-22 | 1,230 | 1,250 | 1,230 | 1,240 | 5,000 | 620 |
| 1988-06-21 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 | 615 |
| 1988-06-17 | 1,250 | 1,260 | 1,220 | 1,220 | 32,000 | 610 |
| 1988-06-16 | 1,270 | 1,270 | 1,250 | 1,250 | 29,000 | 625 |
| 1988-06-15 | 1,280 | 1,280 | 1,250 | 1,250 | 25,000 | 625 |
| 1988-06-14 | 1,270 | 1,270 | 1,270 | 1,270 | 14,000 | 635 |
| 1988-06-13 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 | 625 |
| 1988-06-10 | 1,290 | 1,290 | 1,280 | 1,280 | 13,000 | 640 |
| 1988-06-09 | 1,300 | 1,340 | 1,300 | 1,300 | 56,000 | 650 |
| 1988-06-08 | 1,310 | 1,310 | 1,250 | 1,250 | 56,000 | 625 |
| 1988-06-07 | 1,340 | 1,340 | 1,290 | 1,300 | 65,000 | 650 |
| 1988-06-06 | 1,230 | 1,320 | 1,230 | 1,320 | 151,000 | 660 |
| 1988-06-04 | 1,200 | 1,210 | 1,200 | 1,210 | 23,000 | 605 |
| 1988-06-03 | 1,200 | 1,200 | 1,170 | 1,200 | 18,000 | 600 |
| 1988-06-02 | 1,210 | 1,240 | 1,200 | 1,220 | 64,000 | 610 |
| 1988-06-01 | 1,200 | 1,220 | 1,170 | 1,220 | 52,000 | 610 |
| 1988-05-31 | 1,180 | 1,200 | 1,160 | 1,170 | 69,000 | 585 |
| 1988-05-30 | 1,160 | 1,210 | 1,160 | 1,200 | 53,000 | 600 |
| 1988-05-28 | 1,160 | 1,180 | 1,150 | 1,160 | 14,000 | 580 |
| 1988-05-27 | 1,160 | 1,190 | 1,150 | 1,180 | 37,000 | 590 |
| 1988-05-26 | 1,170 | 1,170 | 1,150 | 1,160 | 33,000 | 580 |
| 1988-05-25 | 1,160 | 1,180 | 1,150 | 1,170 | 49,000 | 585 |
| 1988-05-24 | 1,200 | 1,200 | 1,160 | 1,180 | 80,000 | 590 |
| 1988-05-23 | 1,180 | 1,240 | 1,180 | 1,200 | 101,000 | 600 |
| 1988-05-20 | 1,130 | 1,190 | 1,130 | 1,170 | 167,000 | 585 |
| 1988-05-19 | 1,050 | 1,140 | 1,050 | 1,110 | 165,000 | 555 |
| 1988-05-18 | 1,050 | 1,090 | 1,040 | 1,040 | 43,000 | 520 |
| 1988-05-17 | 1,010 | 1,030 | 1,010 | 1,030 | 20,000 | 515 |
| 1988-05-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1988-05-13 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 500 |
| 1988-05-12 | 1,000 | 1,030 | 1,000 | 1,000 | 13,000 | 500 |
| 1988-05-10 | 1,020 | 1,030 | 1,000 | 1,020 | 16,000 | 510 |
| 1988-05-09 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 505 |
| 1988-05-06 | 1,050 | 1,050 | 1,000 | 1,000 | 15,000 | 500 |
| 1988-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 525 |
| 1988-04-30 | 1,000 | 1,000 | 987 | 988 | 13,000 | 494 |
| 1988-04-28 | 999 | 1,000 | 987 | 1,000 | 22,000 | 500 |
| 1988-04-27 | 981 | 981 | 981 | 981 | 4,000 | 490.50 |
| 1988-04-26 | 949 | 961 | 949 | 951 | 13,000 | 475.50 |
| 1988-04-25 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1988-04-23 | 949 | 950 | 949 | 950 | 2,000 | 475 |
| 1988-04-22 | 950 | 950 | 950 | 950 | 10,000 | 475 |
| 1988-04-21 | 959 | 960 | 950 | 950 | 13,000 | 475 |
| 1988-04-20 | 950 | 960 | 950 | 960 | 5,000 | 480 |
| 1988-04-19 | 960 | 961 | 960 | 960 | 13,000 | 480 |
| 1988-04-18 | 960 | 960 | 951 | 960 | 15,000 | 480 |
| 1988-04-15 | 966 | 966 | 960 | 960 | 12,000 | 480 |
| 1988-04-14 | 961 | 961 | 960 | 960 | 4,000 | 480 |
| 1988-04-13 | 968 | 968 | 955 | 955 | 14,000 | 477.50 |
| 1988-04-12 | 953 | 953 | 953 | 953 | 1,000 | 476.50 |
| 1988-04-11 | 965 | 965 | 952 | 953 | 12,000 | 476.50 |
| 1988-04-08 | 965 | 965 | 965 | 965 | 14,000 | 482.50 |
| 1988-04-07 | 950 | 951 | 950 | 951 | 13,000 | 475.50 |
| 1988-04-06 | 944 | 950 | 944 | 950 | 12,000 | 475 |
| 1988-04-05 | 944 | 950 | 944 | 950 | 9,000 | 475 |
| 1988-04-04 | 944 | 944 | 944 | 944 | 6,000 | 472 |
| 1988-04-02 | 941 | 950 | 940 | 941 | 6,000 | 470.50 |
| 1988-04-01 | 950 | 950 | 943 | 943 | 15,000 | 471.50 |
| 1988-03-31 | 942 | 946 | 942 | 946 | 6,000 | 473 |
| 1988-03-30 | 941 | 946 | 941 | 946 | 24,000 | 473 |
| 1988-03-28 | 981 | 981 | 981 | 981 | 6,000 | 490.50 |
| 1988-03-26 | 991 | 991 | 991 | 991 | 8,000 | 495.50 |
| 1988-03-25 | 994 | 995 | 994 | 995 | 4,000 | 497.50 |
| 1988-03-24 | 1,000 | 1,000 | 999 | 1,000 | 7,000 | 500 |
| 1988-03-23 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 510 |
| 1988-03-22 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 | 515 |
| 1988-03-18 | 995 | 1,030 | 995 | 1,030 | 22,000 | 515 |
| 1988-03-17 | 1,000 | 1,000 | 990 | 990 | 6,000 | 495 |
| 1988-03-16 | 1,000 | 1,000 | 999 | 1,000 | 19,000 | 500 |
| 1988-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 500 |
| 1988-03-14 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 | 500 |
| 1988-03-10 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 500 |
| 1988-03-09 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 | 505 |
| 1988-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1988-03-07 | 1,030 | 1,030 | 1,000 | 1,010 | 8,000 | 505 |
| 1988-03-05 | 1,020 | 1,030 | 1,000 | 1,030 | 7,000 | 515 |
| 1988-03-04 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 510 |
| 1988-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 500 |
| 1988-03-02 | 1,060 | 1,080 | 1,050 | 1,050 | 36,000 | 525 |
| 1988-03-01 | 1,000 | 1,050 | 1,000 | 1,050 | 59,000 | 525 |
| 1988-02-29 | 980 | 986 | 980 | 986 | 5,000 | 493 |
| 1988-02-27 | 1,000 | 1,000 | 990 | 990 | 6,000 | 495 |
| 1988-02-26 | 1,000 | 1,010 | 1,000 | 1,000 | 18,000 | 500 |
| 1988-02-25 | 1,020 | 1,030 | 1,010 | 1,020 | 32,000 | 510 |
| 1988-02-24 | 1,010 | 1,010 | 985 | 1,000 | 25,000 | 500 |
| 1988-02-23 | 1,000 | 1,020 | 1,000 | 1,000 | 15,000 | 500 |
| 1988-02-22 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 505 |
| 1988-02-19 | 1,030 | 1,040 | 1,000 | 1,010 | 26,000 | 505 |
| 1988-02-18 | 1,030 | 1,040 | 1,030 | 1,040 | 33,000 | 520 |
| 1988-02-16 | 1,000 | 1,030 | 990 | 1,020 | 34,000 | 510 |
| 1988-02-15 | 981 | 985 | 981 | 982 | 16,000 | 491 |
| 1988-02-12 | 971 | 980 | 971 | 980 | 9,000 | 490 |
| 1988-02-10 | 990 | 995 | 971 | 972 | 29,000 | 486 |
| 1988-02-09 | 985 | 1,000 | 985 | 987 | 23,000 | 493.50 |
| 1988-02-08 | 980 | 1,000 | 970 | 985 | 27,000 | 492.50 |
| 1988-02-06 | 1,010 | 1,030 | 982 | 982 | 70,000 | 491 |
| 1988-02-05 | 1,090 | 1,090 | 1,010 | 1,030 | 317,000 | 515 |
| 1988-02-04 | 1,010 | 1,010 | 1,010 | 1,010 | 138,000 | 505 |
| 1988-02-02 | 810 | 820 | 810 | 810 | 5,000 | 405 |
| 1988-02-01 | 789 | 800 | 785 | 800 | 10,000 | 400 |
| 1988-01-30 | 775 | 779 | 775 | 779 | 7,000 | 389.50 |
| 1988-01-29 | 772 | 772 | 772 | 772 | 5,000 | 386 |
| 1988-01-28 | 771 | 777 | 770 | 770 | 5,000 | 385 |
| 1988-01-26 | 780 | 780 | 770 | 770 | 4,000 | 385 |
| 1988-01-25 | 780 | 780 | 775 | 780 | 3,000 | 390 |
| 1988-01-22 | 792 | 792 | 782 | 782 | 6,000 | 391 |
| 1988-01-21 | 802 | 802 | 800 | 800 | 5,000 | 400 |
| 1988-01-20 | 815 | 815 | 810 | 810 | 5,000 | 405 |
| 1988-01-19 | 830 | 830 | 820 | 820 | 18,000 | 410 |
| 1988-01-14 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1988-01-13 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1988-01-12 | 778 | 800 | 778 | 800 | 6,000 | 400 |
| 1988-01-11 | 768 | 768 | 768 | 768 | 1,000 | 384 |
| 1988-01-08 | 768 | 768 | 765 | 768 | 6,000 | 384 |
| 1988-01-07 | 760 | 765 | 760 | 760 | 8,000 | 380 |
| 1988-01-05 | 769 | 769 | 769 | 769 | 1,000 | 384.50 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株