5727 東邦チタニウム(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,480	2,530	2,480	2,510	9,000	1,255
1989-12-28	2,520	2,520	2,500	2,500	29,000	1,250
1989-12-27	2,530	2,530	2,510	2,510	25,000	1,255
1989-12-26	2,540	2,540	2,530	2,530	6,000	1,265
1989-12-25	2,520	2,550	2,520	2,550	13,000	1,275
1989-12-22	2,550	2,550	2,510	2,540	43,000	1,270
1989-12-21	2,590	2,610	2,500	2,510	47,000	1,255
1989-12-20	2,590	2,620	2,580	2,580	12,000	1,290
1989-12-19	2,580	2,600	2,560	2,580	60,000	1,290
1989-12-18	2,600	2,600	2,570	2,570	75,000	1,285
1989-12-15	2,590	2,600	2,570	2,580	17,000	1,290
1989-12-14	2,640	2,650	2,580	2,580	34,000	1,290
1989-12-13	2,680	2,700	2,650	2,660	44,000	1,330
1989-12-12	2,670	2,700	2,670	2,700	29,000	1,350
1989-12-11	2,670	2,680	2,660	2,670	11,000	1,335
1989-12-08	2,620	2,650	2,610	2,630	34,000	1,315
1989-12-07	2,630	2,630	2,610	2,610	15,000	1,305
1989-12-06	2,620	2,650	2,600	2,630	31,000	1,315
1989-12-05	2,650	2,650	2,610	2,610	23,000	1,305
1989-12-04	2,670	2,670	2,650	2,650	16,000	1,325
1989-12-01	2,640	2,690	2,640	2,670	56,000	1,335
1989-11-30	2,690	2,700	2,630	2,630	42,000	1,315
1989-11-29	2,760	2,760	2,700	2,700	36,000	1,350
1989-11-28	2,780	2,780	2,740	2,740	19,000	1,370
1989-11-27	2,780	2,780	2,750	2,780	17,000	1,390
1989-11-24	2,740	2,750	2,740	2,750	5,000	1,375
1989-11-22	2,740	2,770	2,740	2,740	47,000	1,370
1989-11-21	2,840	2,840	2,800	2,810	39,000	1,405
1989-11-20	2,720	2,720	2,720	2,720	10,000	1,360
1989-11-17	2,840	2,840	2,750	2,750	17,000	1,375
1989-11-16	2,790	2,840	2,790	2,840	7,000	1,420
1989-11-15	2,720	2,780	2,720	2,750	31,000	1,375
1989-11-14	2,810	2,810	2,720	2,720	26,000	1,360
1989-11-13	2,720	2,800	2,710	2,800	26,000	1,400
1989-11-10	2,730	2,750	2,700	2,720	97,000	1,360
1989-11-09	2,840	2,840	2,750	2,760	58,000	1,380
1989-11-08	2,870	2,900	2,830	2,830	32,000	1,415
1989-11-07	2,990	3,000	2,950	3,000	70,000	1,500
1989-11-06	3,000	3,000	2,960	2,960	27,000	1,480
1989-11-02	3,000	3,040	2,990	2,990	116,000	1,495
1989-11-01	2,970	3,000	2,930	2,930	37,000	1,465
1989-10-31	2,930	2,950	2,890	2,910	61,000	1,455
1989-10-30	2,860	2,970	2,860	2,890	41,000	1,445
1989-10-27	3,000	3,000	2,850	2,900	49,000	1,450
1989-10-26	3,070	3,080	2,920	3,000	60,000	1,500
1989-10-25	3,170	3,220	3,050	3,050	67,000	1,525
1989-10-24	3,170	3,190	3,080	3,120	78,000	1,560
1989-10-23	3,200	3,250	3,110	3,220	98,000	1,610
1989-10-20	3,180	3,300	3,170	3,220	410,000	1,610
1989-10-19	2,960	3,170	2,950	3,150	620,000	1,575
1989-10-18	2,750	2,920	2,750	2,880	23,000	1,440
1989-10-17	2,750	2,750	2,700	2,700	8,000	1,350
1989-10-16	2,700	2,800	2,700	2,800	32,000	1,400
1989-10-13	2,850	2,850	2,800	2,800	23,000	1,400
1989-10-12	2,900	2,900	2,770	2,770	52,000	1,385
1989-10-11	2,970	3,010	2,900	2,960	176,000	1,480
1989-10-09	2,890	2,980	2,890	2,930	121,000	1,465
1989-10-06	2,920	2,920	2,890	2,920	89,000	1,460
1989-10-05	2,870	2,910	2,870	2,900	128,000	1,450
1989-10-04	2,880	2,880	2,840	2,850	24,000	1,425
1989-10-03	2,860	2,920	2,820	2,820	187,000	1,410
1989-10-02	2,740	2,860	2,730	2,850	121,000	1,425
1989-09-29	2,700	2,730	2,690	2,730	147,000	1,365
1989-09-28	2,650	2,700	2,640	2,700	39,000	1,350
1989-09-27	2,610	2,670	2,600	2,650	53,000	1,325
1989-09-26	2,600	2,630	2,600	2,630	17,000	1,315
1989-09-25	2,700	2,700	2,600	2,650	34,000	1,325
1989-09-22	2,610	2,700	2,610	2,700	30,000	1,350
1989-09-21	2,700	2,730	2,650	2,650	36,000	1,325
1989-09-20	2,550	2,700	2,530	2,690	71,000	1,345
1989-09-19	2,570	2,570	2,540	2,560	23,000	1,280
1989-09-18	2,560	2,600	2,560	2,560	27,000	1,280
1989-09-14	2,550	2,580	2,550	2,550	41,000	1,275
1989-09-13	2,560	2,690	2,530	2,530	40,000	1,265
1989-09-12	2,520	2,530	2,480	2,490	42,000	1,245
1989-09-11	2,530	2,550	2,510	2,510	21,000	1,255
1989-09-08	2,530	2,570	2,510	2,530	59,000	1,265
1989-09-07	2,580	2,600	2,550	2,570	28,000	1,285
1989-09-06	2,650	2,660	2,600	2,600	7,000	1,300
1989-09-05	2,690	2,690	2,690	2,690	8,000	1,345
1989-09-04	2,530	2,530	2,530	2,530	34,000	1,265
1989-09-01	2,720	2,750	2,650	2,650	43,000	1,325
1989-08-31	2,750	2,750	2,710	2,730	14,000	1,365
1989-08-30	2,750	2,750	2,710	2,730	18,000	1,365
1989-08-29	2,740	2,800	2,720	2,800	96,000	1,400
1989-08-28	2,800	2,800	2,750	2,780	10,000	1,390
1989-08-25	2,730	2,850	2,700	2,790	117,000	1,395
1989-08-24	2,760	2,760	2,720	2,740	11,000	1,370
1989-08-23	2,800	2,800	2,710	2,750	28,000	1,375
1989-08-22	2,900	2,950	2,850	2,850	214,000	1,425
1989-08-21	2,800	2,900	2,800	2,900	345,000	1,450
1989-08-18	2,630	2,680	2,610	2,680	66,000	1,340
1989-08-17	2,570	2,570	2,510	2,510	11,000	1,255
1989-08-16	2,540	2,540	2,530	2,530	20,000	1,265
1989-08-15	2,570	2,570	2,530	2,530	17,000	1,265
1989-08-14	2,570	2,570	2,570	2,570	10,000	1,285
1989-08-11	2,570	2,570	2,550	2,570	47,000	1,285
1989-08-10	2,640	2,640	2,570	2,570	17,000	1,285
1989-08-09	2,680	2,680	2,640	2,640	18,000	1,320
1989-08-08	2,690	2,690	2,600	2,640	60,000	1,320
1989-08-07	2,570	2,610	2,570	2,600	41,000	1,300
1989-08-04	2,580	2,580	2,560	2,560	17,000	1,280
1989-08-03	2,590	2,610	2,580	2,580	27,000	1,290
1989-08-02	2,660	2,660	2,580	2,580	6,000	1,290
1989-08-01	2,660	2,690	2,590	2,690	6,000	1,345
1989-07-31	2,670	2,720	2,670	2,700	9,000	1,350
1989-07-28	2,570	2,730	2,570	2,670	18,000	1,335
1989-07-27	2,580	2,600	2,570	2,590	10,000	1,295
1989-07-26	2,580	2,580	2,580	2,580	5,000	1,290
1989-07-25	2,570	2,590	2,570	2,570	12,000	1,285
1989-07-24	2,560	2,560	2,560	2,560	2,000	1,280
1989-07-21	2,570	2,630	2,570	2,630	8,000	1,315
1989-07-20	2,550	2,570	2,550	2,560	7,000	1,280
1989-07-19	2,610	2,650	2,580	2,580	15,000	1,290
1989-07-18	2,670	2,700	2,650	2,650	13,000	1,325
1989-07-17	2,660	2,680	2,650	2,680	23,000	1,340
1989-07-14	2,620	2,680	2,610	2,650	16,000	1,325
1989-07-13	2,610	2,620	2,610	2,620	3,000	1,310
1989-07-12	2,670	2,700	2,630	2,630	32,000	1,315
1989-07-11	2,700	2,700	2,660	2,660	20,000	1,330
1989-07-10	2,770	2,770	2,660	2,700	20,000	1,350
1989-07-07	2,700	2,790	2,700	2,700	24,000	1,350
1989-07-06	2,740	2,740	2,700	2,710	21,000	1,355
1989-07-05	2,800	2,810	2,730	2,730	93,000	1,365
1989-07-04	2,600	2,790	2,600	2,760	41,000	1,380
1989-07-03	2,510	2,520	2,500	2,500	36,000	1,250
1989-06-30	2,600	2,600	2,550	2,550	46,000	1,275
1989-06-29	2,540	2,590	2,510	2,590	17,000	1,295
1989-06-28	2,520	2,520	2,500	2,500	25,000	1,250
1989-06-27	2,570	2,590	2,550	2,550	14,000	1,275
1989-06-26	2,560	2,570	2,560	2,560	17,000	1,280
1989-06-23	2,540	2,600	2,540	2,550	23,000	1,275
1989-06-22	2,550	2,550	2,530	2,530	9,000	1,265
1989-06-21	2,590	2,600	2,500	2,600	35,000	1,300
1989-06-20	2,370	2,540	2,370	2,540	29,000	1,270
1989-06-19	2,560	2,560	2,360	2,360	21,000	1,180
1989-06-16	2,560	2,570	2,550	2,560	27,000	1,280
1989-06-15	2,570	2,600	2,560	2,560	15,000	1,280
1989-06-14	2,570	2,570	2,560	2,560	11,000	1,280
1989-06-13	2,600	2,600	2,560	2,560	2,000	1,280
1989-06-12	2,560	2,560	2,550	2,560	7,000	1,280
1989-06-09	2,590	2,600	2,560	2,600	21,000	1,300
1989-06-08	2,580	2,600	2,580	2,600	13,000	1,300
1989-06-07	2,600	2,600	2,580	2,590	14,000	1,295
1989-06-06	2,590	2,610	2,580	2,600	12,000	1,300
1989-06-05	2,600	2,650	2,600	2,600	50,000	1,300
1989-06-02	2,610	2,700	2,550	2,550	63,000	1,275
1989-06-01	2,600	2,600	2,550	2,550	99,000	1,275
1989-05-31	2,660	2,660	2,600	2,660	37,000	1,330
1989-05-30	2,750	2,750	2,660	2,660	28,000	1,330
1989-05-29	2,710	2,750	2,700	2,730	13,000	1,365
1989-05-26	2,710	2,730	2,700	2,700	20,000	1,350
1989-05-25	2,800	2,800	2,700	2,700	19,000	1,350
1989-05-24	2,850	2,850	2,800	2,800	18,000	1,400
1989-05-23	2,890	2,890	2,830	2,830	19,000	1,415
1989-05-22	2,900	2,940	2,850	2,930	89,000	1,465
1989-05-19	2,920	2,920	2,770	2,790	47,000	1,395
1989-05-18	3,070	3,100	2,960	2,960	139,000	1,480
1989-05-17	2,780	2,990	2,780	2,990	207,000	1,495
1989-05-16	2,560	2,710	2,560	2,700	47,000	1,350
1989-05-15	2,570	2,600	2,560	2,560	25,000	1,280
1989-05-12	2,640	2,660	2,610	2,610	17,000	1,305
1989-05-11	2,660	2,660	2,600	2,640	41,000	1,320
1989-05-10	2,620	2,740	2,620	2,700	45,000	1,350
1989-05-09	2,570	2,640	2,570	2,640	103,000	1,320
1989-05-08	2,670	2,690	2,570	2,570	47,000	1,285
1989-05-02	2,570	2,680	2,570	2,650	44,000	1,325
1989-05-01	2,590	2,680	2,550	2,580	62,000	1,290
1989-04-28	2,750	2,750	2,680	2,680	46,000	1,340
1989-04-27	2,750	2,770	2,750	2,750	14,000	1,375
1989-04-26	2,660	2,780	2,650	2,770	82,000	1,385
1989-04-25	2,680	2,730	2,680	2,700	80,000	1,350
1989-04-24	2,850	2,850	2,760	2,780	33,000	1,390
1989-04-21	2,880	2,880	2,800	2,850	72,000	1,425
1989-04-20	2,890	2,900	2,850	2,880	53,000	1,440
1989-04-19	2,950	2,950	2,880	2,880	77,000	1,440
1989-04-18	3,050	3,050	3,000	3,000	106,000	1,500
1989-04-17	2,890	3,120	2,890	3,060	349,000	1,530
1989-04-14	2,800	2,940	2,780	2,930	190,000	1,465
1989-04-13	2,860	2,900	2,770	2,800	189,000	1,400
1989-04-12	2,790	2,960	2,780	2,960	503,000	1,480
1989-04-11	2,550	2,900	2,550	2,830	539,000	1,415
1989-04-10	2,500	2,550	2,500	2,510	182,000	1,255
1989-04-07	2,310	2,490	2,310	2,490	153,000	1,245
1989-04-06	2,320	2,400	2,310	2,400	132,000	1,200
1989-04-05	2,300	2,450	2,300	2,400	104,000	1,200
1989-04-04	2,300	2,350	2,300	2,300	60,000	1,150
1989-04-03	2,320	2,350	2,300	2,320	45,000	1,160
1989-03-31	2,360	2,400	2,360	2,360	82,000	1,180
1989-03-30	2,180	2,400	2,180	2,400	81,000	1,200
1989-03-29	2,220	2,220	2,220	2,220	3,000	1,110
1989-03-28	2,300	2,420	2,300	2,320	67,000	1,160
1989-03-27	2,160	2,300	2,160	2,290	65,000	1,145
1989-03-24	2,190	2,280	2,180	2,280	74,000	1,140
1989-03-23	2,230	2,290	2,210	2,210	74,000	1,105
1989-03-22	2,380	2,380	2,250	2,250	105,000	1,125
1989-03-20	2,500	2,500	2,400	2,500	138,000	1,250
1989-03-17	2,330	2,550	2,320	2,540	305,000	1,270
1989-03-16	2,320	2,360	2,250	2,250	177,000	1,125
1989-03-15	2,250	2,320	2,220	2,320	284,000	1,160
1989-03-14	2,250	2,320	2,190	2,210	321,000	1,105
1989-03-13	2,160	2,270	2,150	2,250	75,000	1,125
1989-03-10	2,240	2,260	2,180	2,240	199,000	1,120
1989-03-09	2,470	2,470	2,230	2,280	367,000	1,140
1989-03-08	2,390	2,480	2,390	2,430	413,000	1,215
1989-03-07	2,250	2,390	2,220	2,310	518,000	1,155
1989-03-06	2,170	2,280	2,170	2,240	456,000	1,120
1989-03-03	2,050	2,150	2,030	2,070	508,000	1,035
1989-03-02	1,890	2,020	1,860	2,000	292,000	1,000
1989-03-01	1,890	1,900	1,830	1,830	29,000	915
1989-02-28	1,800	1,920	1,800	1,900	89,000	950
1989-02-27	1,800	1,880	1,790	1,830	43,000	915
1989-02-23	1,850	1,870	1,800	1,840	71,000	920
1989-02-22	1,940	1,940	1,850	1,880	111,000	940
1989-02-21	1,930	1,950	1,850	1,880	117,000	940
1989-02-20	1,900	1,930	1,830	1,900	91,000	950
1989-02-17	1,830	1,890	1,800	1,880	157,000	940
1989-02-16	1,740	1,830	1,740	1,800	51,000	900
1989-02-15	1,720	1,750	1,720	1,740	44,000	870
1989-02-14	1,740	1,750	1,720	1,720	39,000	860
1989-02-13	1,780	1,780	1,740	1,740	49,000	870
1989-02-10	1,800	1,870	1,730	1,810	100,000	905
1989-02-09	1,700	1,830	1,700	1,800	130,000	900
1989-02-08	1,660	1,700	1,630	1,700	55,000	850
1989-02-07	1,580	1,680	1,550	1,660	105,000	830
1989-02-06	1,680	1,680	1,580	1,650	95,000	825
1989-02-03	1,780	1,800	1,720	1,720	66,000	860
1989-02-02	1,710	1,790	1,700	1,750	167,000	875
1989-02-01	1,860	1,900	1,730	1,740	150,000	870
1989-01-31	1,870	1,870	1,710	1,850	203,000	925
1989-01-30	1,980	1,980	1,860	1,900	329,000	950
1989-01-28	1,910	2,100	1,910	1,960	925,000	980
1989-01-27	1,650	1,850	1,640	1,850	849,000	925
1989-01-26	1,550	1,550	1,530	1,550	220,000	775
1989-01-25	1,530	1,530	1,430	1,450	54,000	725
1989-01-24	1,540	1,570	1,520	1,530	188,000	765
1989-01-23	1,480	1,530	1,480	1,500	222,000	750
1989-01-20	1,440	1,480	1,440	1,440	206,000	720
1989-01-19	1,450	1,480	1,400	1,440	142,000	720
1989-01-18	1,370	1,450	1,330	1,440	177,000	720
1989-01-17	1,480	1,480	1,400	1,410	175,000	705
1989-01-13	1,250	1,380	1,250	1,380	203,000	690
1989-01-12	1,180	1,250	1,180	1,240	59,000	620
1989-01-11	1,190	1,190	1,180	1,180	36,000	590
1989-01-10	1,180	1,190	1,150	1,150	11,000	575
1989-01-09	1,190	1,190	1,150	1,190	19,000	595
1989-01-06	1,100	1,190	1,100	1,190	51,000	595
1989-01-05	1,100	1,100	1,100	1,100	4,000	550
1989-01-04	1,100	1,100	1,100	1,100	4,000	550

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31