5727 東邦チタニウム(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 832 | 832 | 830 | 830 | 8,000 | 415 |
| 1991-12-27 | 841 | 841 | 832 | 832 | 12,000 | 416 |
| 1991-12-26 | 841 | 841 | 835 | 835 | 5,000 | 417.50 |
| 1991-12-25 | 835 | 835 | 835 | 835 | 4,000 | 417.50 |
| 1991-12-24 | 871 | 871 | 861 | 861 | 2,000 | 430.50 |
| 1991-12-20 | 861 | 861 | 861 | 861 | 3,000 | 430.50 |
| 1991-12-19 | 882 | 894 | 875 | 879 | 19,000 | 439.50 |
| 1991-12-18 | 865 | 872 | 861 | 872 | 10,000 | 436 |
| 1991-12-17 | 840 | 865 | 840 | 865 | 37,000 | 432.50 |
| 1991-12-16 | 840 | 845 | 832 | 832 | 34,000 | 416 |
| 1991-12-13 | 851 | 851 | 829 | 830 | 35,000 | 415 |
| 1991-12-12 | 840 | 850 | 839 | 850 | 10,000 | 425 |
| 1991-12-11 | 845 | 845 | 830 | 830 | 17,000 | 415 |
| 1991-12-10 | 860 | 860 | 850 | 850 | 10,000 | 425 |
| 1991-12-09 | 860 | 860 | 850 | 850 | 4,000 | 425 |
| 1991-12-06 | 860 | 860 | 860 | 860 | 6,000 | 430 |
| 1991-12-05 | 879 | 879 | 870 | 870 | 13,000 | 435 |
| 1991-12-03 | 895 | 895 | 889 | 889 | 4,000 | 444.50 |
| 1991-11-28 | 899 | 899 | 895 | 895 | 2,000 | 447.50 |
| 1991-11-27 | 899 | 899 | 899 | 899 | 2,000 | 449.50 |
| 1991-11-26 | 895 | 895 | 895 | 895 | 2,000 | 447.50 |
| 1991-11-25 | 899 | 900 | 895 | 895 | 14,000 | 447.50 |
| 1991-11-22 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 1991-11-21 | 905 | 905 | 900 | 900 | 4,000 | 450 |
| 1991-11-20 | 915 | 915 | 900 | 901 | 10,000 | 450.50 |
| 1991-11-19 | 900 | 907 | 900 | 906 | 8,000 | 453 |
| 1991-11-18 | 915 | 915 | 900 | 900 | 10,000 | 450 |
| 1991-11-15 | 920 | 930 | 920 | 930 | 31,000 | 465 |
| 1991-11-14 | 925 | 925 | 915 | 915 | 14,000 | 457.50 |
| 1991-11-13 | 915 | 920 | 915 | 915 | 12,000 | 457.50 |
| 1991-11-12 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1991-11-08 | 930 | 930 | 920 | 922 | 8,000 | 461 |
| 1991-11-07 | 950 | 950 | 921 | 921 | 10,000 | 460.50 |
| 1991-11-06 | 970 | 970 | 950 | 950 | 7,000 | 475 |
| 1991-11-05 | 980 | 985 | 980 | 980 | 7,000 | 490 |
| 1991-11-01 | 979 | 980 | 975 | 980 | 43,000 | 490 |
| 1991-10-31 | 999 | 1,000 | 980 | 980 | 9,000 | 490 |
| 1991-10-30 | 1,040 | 1,040 | 1,010 | 1,010 | 15,000 | 505 |
| 1991-10-29 | 1,070 | 1,070 | 1,030 | 1,040 | 56,000 | 520 |
| 1991-10-28 | 983 | 1,020 | 983 | 1,010 | 40,000 | 505 |
| 1991-10-24 | 913 | 914 | 913 | 913 | 12,000 | 456.50 |
| 1991-10-23 | 914 | 914 | 900 | 913 | 10,000 | 456.50 |
| 1991-10-22 | 910 | 913 | 910 | 913 | 4,000 | 456.50 |
| 1991-10-21 | 900 | 905 | 900 | 900 | 4,000 | 450 |
| 1991-10-18 | 900 | 905 | 896 | 896 | 15,000 | 448 |
| 1991-10-17 | 905 | 905 | 900 | 900 | 14,000 | 450 |
| 1991-10-16 | 900 | 901 | 900 | 900 | 10,000 | 450 |
| 1991-10-15 | 905 | 905 | 896 | 896 | 19,000 | 448 |
| 1991-10-14 | 935 | 935 | 920 | 920 | 20,000 | 460 |
| 1991-10-11 | 931 | 931 | 931 | 931 | 1,000 | 465.50 |
| 1991-10-09 | 920 | 920 | 910 | 910 | 11,000 | 455 |
| 1991-10-08 | 955 | 955 | 935 | 935 | 13,000 | 467.50 |
| 1991-10-07 | 960 | 965 | 955 | 955 | 27,000 | 477.50 |
| 1991-10-04 | 961 | 967 | 959 | 960 | 16,000 | 480 |
| 1991-10-03 | 936 | 946 | 936 | 942 | 33,000 | 471 |
| 1991-10-01 | 900 | 901 | 895 | 901 | 17,000 | 450.50 |
| 1991-09-30 | 901 | 910 | 899 | 900 | 15,000 | 450 |
| 1991-09-27 | 922 | 922 | 891 | 899 | 47,000 | 449.50 |
| 1991-09-26 | 922 | 922 | 910 | 910 | 35,000 | 455 |
| 1991-09-24 | 878 | 882 | 878 | 882 | 18,000 | 441 |
| 1991-09-20 | 910 | 915 | 879 | 879 | 18,000 | 439.50 |
| 1991-09-19 | 921 | 921 | 910 | 919 | 16,000 | 459.50 |
| 1991-09-18 | 930 | 931 | 920 | 921 | 15,000 | 460.50 |
| 1991-09-17 | 951 | 951 | 930 | 930 | 6,000 | 465 |
| 1991-09-13 | 920 | 950 | 910 | 950 | 31,000 | 475 |
| 1991-09-12 | 930 | 930 | 920 | 920 | 4,000 | 460 |
| 1991-09-11 | 922 | 925 | 920 | 920 | 12,000 | 460 |
| 1991-09-10 | 925 | 925 | 921 | 921 | 3,000 | 460.50 |
| 1991-09-09 | 936 | 936 | 925 | 925 | 15,000 | 462.50 |
| 1991-09-06 | 925 | 931 | 925 | 931 | 15,000 | 465.50 |
| 1991-09-05 | 926 | 926 | 925 | 926 | 5,000 | 463 |
| 1991-09-04 | 950 | 960 | 931 | 931 | 19,000 | 465.50 |
| 1991-09-03 | 960 | 960 | 950 | 950 | 16,000 | 475 |
| 1991-09-02 | 955 | 955 | 950 | 950 | 5,000 | 475 |
| 1991-08-30 | 954 | 954 | 954 | 954 | 1,000 | 477 |
| 1991-08-29 | 954 | 954 | 954 | 954 | 1,000 | 477 |
| 1991-08-28 | 950 | 955 | 950 | 955 | 10,000 | 477.50 |
| 1991-08-27 | 950 | 950 | 950 | 950 | 6,000 | 475 |
| 1991-08-26 | 956 | 961 | 956 | 961 | 3,000 | 480.50 |
| 1991-08-23 | 957 | 957 | 955 | 955 | 7,000 | 477.50 |
| 1991-08-22 | 941 | 955 | 941 | 955 | 37,000 | 477.50 |
| 1991-08-21 | 920 | 941 | 920 | 940 | 19,000 | 470 |
| 1991-08-20 | 930 | 930 | 920 | 920 | 6,000 | 460 |
| 1991-08-19 | 989 | 989 | 950 | 950 | 21,000 | 475 |
| 1991-08-16 | 999 | 1,000 | 990 | 990 | 4,000 | 495 |
| 1991-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1991-08-14 | 980 | 1,010 | 980 | 1,010 | 6,000 | 505 |
| 1991-08-13 | 980 | 980 | 970 | 980 | 6,000 | 490 |
| 1991-08-12 | 1,010 | 1,010 | 980 | 980 | 10,000 | 490 |
| 1991-08-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1991-08-08 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 | 505 |
| 1991-08-07 | 1,030 | 1,030 | 1,000 | 1,010 | 11,000 | 505 |
| 1991-08-06 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 | 505 |
| 1991-08-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1991-08-01 | 1,050 | 1,050 | 1,030 | 1,050 | 13,000 | 525 |
| 1991-07-31 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 525 |
| 1991-07-29 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 515 |
| 1991-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1991-07-25 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 | 530 |
| 1991-07-24 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 515 |
| 1991-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1991-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1991-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 525 |
| 1991-07-18 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 515 |
| 1991-07-17 | 1,100 | 1,100 | 1,050 | 1,060 | 14,000 | 530 |
| 1991-07-16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 1991-07-15 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 555 |
| 1991-07-12 | 1,120 | 1,120 | 1,090 | 1,110 | 11,000 | 555 |
| 1991-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1991-07-09 | 1,010 | 1,050 | 1,010 | 1,050 | 8,000 | 525 |
| 1991-07-08 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 525 |
| 1991-07-05 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 550 |
| 1991-07-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1991-07-02 | 1,200 | 1,210 | 1,200 | 1,200 | 13,000 | 600 |
| 1991-07-01 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 | 600 |
| 1991-06-28 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 | 550 |
| 1991-06-27 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 555 |
| 1991-06-26 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 555 |
| 1991-06-25 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 550 |
| 1991-06-24 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 1991-06-21 | 1,130 | 1,130 | 1,100 | 1,100 | 34,000 | 550 |
| 1991-06-20 | 1,120 | 1,140 | 1,120 | 1,130 | 11,000 | 565 |
| 1991-06-19 | 1,160 | 1,160 | 1,130 | 1,130 | 28,000 | 565 |
| 1991-06-18 | 1,190 | 1,190 | 1,170 | 1,170 | 19,000 | 585 |
| 1991-06-17 | 1,220 | 1,220 | 1,170 | 1,170 | 25,000 | 585 |
| 1991-06-14 | 1,130 | 1,200 | 1,120 | 1,200 | 29,000 | 600 |
| 1991-06-13 | 1,150 | 1,150 | 1,090 | 1,090 | 72,000 | 545 |
| 1991-06-12 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 | 575 |
| 1991-06-11 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 625 |
| 1991-06-10 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 640 |
| 1991-06-07 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 650 |
| 1991-06-06 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 645 |
| 1991-06-05 | 1,290 | 1,290 | 1,260 | 1,260 | 4,000 | 630 |
| 1991-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 650 |
| 1991-06-03 | 1,260 | 1,300 | 1,260 | 1,300 | 10,000 | 650 |
| 1991-05-31 | 1,310 | 1,310 | 1,260 | 1,260 | 15,000 | 630 |
| 1991-05-30 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 | 660 |
| 1991-05-29 | 1,320 | 1,320 | 1,300 | 1,320 | 14,000 | 660 |
| 1991-05-28 | 1,360 | 1,370 | 1,350 | 1,350 | 13,000 | 675 |
| 1991-05-27 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 685 |
| 1991-05-24 | 1,380 | 1,380 | 1,350 | 1,370 | 20,000 | 685 |
| 1991-05-23 | 1,370 | 1,380 | 1,360 | 1,370 | 31,000 | 685 |
| 1991-05-22 | 1,380 | 1,380 | 1,370 | 1,380 | 16,000 | 690 |
| 1991-05-21 | 1,430 | 1,430 | 1,390 | 1,390 | 21,000 | 695 |
| 1991-05-20 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 720 |
| 1991-05-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1991-05-16 | 1,410 | 1,410 | 1,390 | 1,390 | 13,000 | 695 |
| 1991-05-15 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 730 |
| 1991-05-14 | 1,500 | 1,500 | 1,480 | 1,480 | 72,000 | 740 |
| 1991-05-13 | 1,490 | 1,500 | 1,480 | 1,500 | 5,000 | 750 |
| 1991-05-10 | 1,520 | 1,540 | 1,500 | 1,500 | 19,000 | 750 |
| 1991-05-09 | 1,470 | 1,520 | 1,460 | 1,480 | 32,000 | 740 |
| 1991-05-08 | 1,450 | 1,480 | 1,450 | 1,480 | 39,000 | 740 |
| 1991-05-07 | 1,400 | 1,440 | 1,400 | 1,410 | 36,000 | 705 |
| 1991-05-02 | 1,400 | 1,430 | 1,390 | 1,400 | 34,000 | 700 |
| 1991-05-01 | 1,340 | 1,420 | 1,340 | 1,420 | 57,000 | 710 |
| 1991-04-30 | 1,360 | 1,370 | 1,330 | 1,330 | 26,000 | 665 |
| 1991-04-26 | 1,410 | 1,410 | 1,380 | 1,380 | 9,000 | 690 |
| 1991-04-25 | 1,420 | 1,430 | 1,420 | 1,420 | 6,000 | 710 |
| 1991-04-24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 1991-04-23 | 1,450 | 1,450 | 1,430 | 1,430 | 33,000 | 715 |
| 1991-04-22 | 1,450 | 1,460 | 1,440 | 1,450 | 15,000 | 725 |
| 1991-04-19 | 1,410 | 1,430 | 1,410 | 1,430 | 42,000 | 715 |
| 1991-04-18 | 1,450 | 1,450 | 1,410 | 1,410 | 19,000 | 705 |
| 1991-04-17 | 1,460 | 1,470 | 1,430 | 1,430 | 13,000 | 715 |
| 1991-04-16 | 1,480 | 1,480 | 1,470 | 1,470 | 10,000 | 735 |
| 1991-04-15 | 1,520 | 1,520 | 1,470 | 1,480 | 75,000 | 740 |
| 1991-04-11 | 1,520 | 1,530 | 1,510 | 1,530 | 14,000 | 765 |
| 1991-04-10 | 1,520 | 1,530 | 1,510 | 1,510 | 7,000 | 755 |
| 1991-04-09 | 1,500 | 1,540 | 1,500 | 1,540 | 11,000 | 770 |
| 1991-04-08 | 1,460 | 1,480 | 1,460 | 1,480 | 17,000 | 740 |
| 1991-04-05 | 1,460 | 1,500 | 1,460 | 1,460 | 12,000 | 730 |
| 1991-04-04 | 1,430 | 1,440 | 1,430 | 1,440 | 15,000 | 720 |
| 1991-04-03 | 1,440 | 1,440 | 1,410 | 1,410 | 27,000 | 705 |
| 1991-04-02 | 1,400 | 1,420 | 1,400 | 1,400 | 6,000 | 700 |
| 1991-04-01 | 1,420 | 1,420 | 1,400 | 1,410 | 10,000 | 705 |
| 1991-03-28 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 710 |
| 1991-03-27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
| 1991-03-26 | 1,450 | 1,450 | 1,440 | 1,450 | 4,000 | 725 |
| 1991-03-25 | 1,470 | 1,470 | 1,450 | 1,450 | 12,000 | 725 |
| 1991-03-22 | 1,490 | 1,490 | 1,480 | 1,490 | 34,000 | 745 |
| 1991-03-20 | 1,540 | 1,540 | 1,480 | 1,480 | 81,000 | 740 |
| 1991-03-19 | 1,540 | 1,570 | 1,500 | 1,550 | 63,000 | 775 |
| 1991-03-18 | 1,600 | 1,600 | 1,540 | 1,550 | 140,000 | 775 |
| 1991-03-15 | 1,640 | 1,650 | 1,610 | 1,610 | 28,000 | 805 |
| 1991-03-14 | 1,600 | 1,640 | 1,600 | 1,600 | 37,000 | 800 |
| 1991-03-13 | 1,600 | 1,600 | 1,570 | 1,600 | 56,000 | 800 |
| 1991-03-12 | 1,580 | 1,600 | 1,570 | 1,570 | 100,000 | 785 |
| 1991-03-11 | 1,630 | 1,650 | 1,630 | 1,630 | 23,000 | 815 |
| 1991-03-08 | 1,630 | 1,650 | 1,610 | 1,620 | 30,000 | 810 |
| 1991-03-07 | 1,660 | 1,670 | 1,660 | 1,660 | 19,000 | 830 |
| 1991-03-06 | 1,660 | 1,750 | 1,660 | 1,690 | 42,000 | 845 |
| 1991-03-05 | 1,630 | 1,680 | 1,630 | 1,680 | 21,000 | 840 |
| 1991-03-04 | 1,680 | 1,680 | 1,600 | 1,600 | 44,000 | 800 |
| 1991-03-01 | 1,770 | 1,800 | 1,700 | 1,710 | 92,000 | 855 |
| 1991-02-28 | 1,710 | 1,800 | 1,700 | 1,800 | 173,000 | 900 |
| 1991-02-27 | 1,670 | 1,690 | 1,590 | 1,690 | 90,000 | 845 |
| 1991-02-26 | 1,620 | 1,700 | 1,600 | 1,650 | 158,000 | 825 |
| 1991-02-25 | 1,400 | 1,530 | 1,400 | 1,500 | 121,000 | 750 |
| 1991-02-22 | 1,400 | 1,400 | 1,380 | 1,390 | 26,000 | 695 |
| 1991-02-21 | 1,440 | 1,450 | 1,400 | 1,400 | 43,000 | 700 |
| 1991-02-20 | 1,470 | 1,480 | 1,450 | 1,460 | 37,000 | 730 |
| 1991-02-19 | 1,470 | 1,510 | 1,470 | 1,480 | 50,000 | 740 |
| 1991-02-18 | 1,440 | 1,440 | 1,420 | 1,420 | 38,000 | 710 |
| 1991-02-15 | 1,390 | 1,410 | 1,390 | 1,400 | 35,000 | 700 |
| 1991-02-14 | 1,450 | 1,480 | 1,400 | 1,400 | 47,000 | 700 |
| 1991-02-13 | 1,370 | 1,430 | 1,370 | 1,380 | 51,000 | 690 |
| 1991-02-12 | 1,350 | 1,380 | 1,350 | 1,350 | 13,000 | 675 |
| 1991-02-08 | 1,280 | 1,300 | 1,270 | 1,290 | 14,000 | 645 |
| 1991-02-07 | 1,280 | 1,300 | 1,280 | 1,290 | 32,000 | 645 |
| 1991-02-06 | 1,300 | 1,300 | 1,280 | 1,280 | 18,000 | 640 |
| 1991-02-05 | 1,210 | 1,220 | 1,200 | 1,220 | 16,000 | 610 |
| 1991-02-04 | 1,180 | 1,180 | 1,150 | 1,150 | 31,000 | 575 |
| 1991-02-01 | 1,220 | 1,220 | 1,180 | 1,200 | 13,000 | 600 |
| 1991-01-31 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 600 |
| 1991-01-30 | 1,190 | 1,220 | 1,190 | 1,220 | 19,000 | 610 |
| 1991-01-28 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 590 |
| 1991-01-25 | 1,200 | 1,230 | 1,200 | 1,200 | 23,000 | 600 |
| 1991-01-24 | 1,230 | 1,230 | 1,200 | 1,200 | 29,000 | 600 |
| 1991-01-23 | 1,080 | 1,150 | 1,080 | 1,150 | 21,000 | 575 |
| 1991-01-22 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 520 |
| 1991-01-21 | 1,030 | 1,030 | 1,020 | 1,030 | 36,000 | 515 |
| 1991-01-18 | 1,040 | 1,040 | 1,020 | 1,020 | 24,000 | 510 |
| 1991-01-17 | 989 | 1,040 | 988 | 1,020 | 32,000 | 510 |
| 1991-01-16 | 990 | 990 | 990 | 990 | 6,000 | 495 |
| 1991-01-14 | 999 | 1,000 | 990 | 1,000 | 12,000 | 500 |
| 1991-01-11 | 1,000 | 1,000 | 990 | 1,000 | 21,000 | 500 |
| 1991-01-10 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 500 |
| 1991-01-09 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 | 510 |
| 1991-01-08 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 | 510 |
| 1991-01-07 | 1,070 | 1,070 | 1,050 | 1,060 | 10,000 | 530 |
| 1991-01-04 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 550 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株
