5727 東邦チタニウム(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 559 | 559 | 559 | 559 | 1,000 | 279.50 |
| 1992-12-29 | 560 | 560 | 559 | 559 | 6,000 | 279.50 |
| 1992-12-28 | 561 | 561 | 561 | 561 | 1,000 | 280.50 |
| 1992-12-25 | 570 | 570 | 568 | 568 | 6,000 | 284 |
| 1992-12-24 | 580 | 580 | 580 | 580 | 5,000 | 290 |
| 1992-12-22 | 580 | 589 | 580 | 589 | 8,000 | 294.50 |
| 1992-12-21 | 589 | 589 | 580 | 580 | 3,000 | 290 |
| 1992-12-18 | 589 | 589 | 589 | 589 | 5,000 | 294.50 |
| 1992-12-17 | 599 | 599 | 585 | 590 | 11,000 | 295 |
| 1992-12-16 | 600 | 600 | 599 | 599 | 16,000 | 299.50 |
| 1992-12-15 | 580 | 600 | 580 | 600 | 7,000 | 300 |
| 1992-12-14 | 570 | 580 | 570 | 580 | 6,000 | 290 |
| 1992-12-11 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 1992-12-10 | 551 | 555 | 551 | 554 | 7,000 | 277 |
| 1992-12-09 | 561 | 561 | 553 | 553 | 19,000 | 276.50 |
| 1992-12-08 | 560 | 560 | 560 | 560 | 9,000 | 280 |
| 1992-12-04 | 562 | 570 | 562 | 570 | 10,000 | 285 |
| 1992-12-03 | 561 | 575 | 561 | 570 | 7,000 | 285 |
| 1992-12-02 | 577 | 577 | 577 | 577 | 5,000 | 288.50 |
| 1992-12-01 | 572 | 578 | 572 | 575 | 12,000 | 287.50 |
| 1992-11-30 | 560 | 572 | 560 | 572 | 5,000 | 286 |
| 1992-11-27 | 560 | 570 | 560 | 560 | 7,000 | 280 |
| 1992-11-26 | 557 | 557 | 550 | 550 | 6,000 | 275 |
| 1992-11-25 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 1992-11-24 | 551 | 551 | 550 | 551 | 7,000 | 275.50 |
| 1992-11-20 | 560 | 561 | 551 | 551 | 4,000 | 275.50 |
| 1992-11-19 | 560 | 560 | 560 | 560 | 6,000 | 280 |
| 1992-11-18 | 543 | 550 | 543 | 550 | 4,000 | 275 |
| 1992-11-17 | 550 | 550 | 542 | 543 | 13,000 | 271.50 |
| 1992-11-16 | 551 | 560 | 550 | 550 | 9,000 | 275 |
| 1992-11-13 | 556 | 556 | 553 | 555 | 24,000 | 277.50 |
| 1992-11-12 | 560 | 560 | 555 | 555 | 10,000 | 277.50 |
| 1992-11-06 | 581 | 581 | 580 | 580 | 3,000 | 290 |
| 1992-11-02 | 590 | 590 | 580 | 580 | 5,000 | 290 |
| 1992-10-30 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1992-10-26 | 553 | 563 | 553 | 563 | 2,000 | 281.50 |
| 1992-10-23 | 560 | 560 | 551 | 551 | 16,000 | 275.50 |
| 1992-10-22 | 570 | 575 | 570 | 570 | 7,000 | 285 |
| 1992-10-21 | 570 | 580 | 570 | 570 | 6,000 | 285 |
| 1992-10-20 | 580 | 580 | 570 | 570 | 4,000 | 285 |
| 1992-10-19 | 600 | 600 | 590 | 590 | 6,000 | 295 |
| 1992-10-16 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1992-10-15 | 585 | 585 | 585 | 585 | 10,000 | 292.50 |
| 1992-10-14 | 595 | 595 | 585 | 585 | 10,000 | 292.50 |
| 1992-10-13 | 561 | 565 | 550 | 565 | 11,000 | 282.50 |
| 1992-10-01 | 575 | 575 | 560 | 560 | 6,000 | 280 |
| 1992-09-30 | 570 | 585 | 570 | 585 | 17,000 | 292.50 |
| 1992-09-29 | 590 | 590 | 575 | 575 | 14,000 | 287.50 |
| 1992-09-28 | 590 | 590 | 590 | 590 | 10,000 | 295 |
| 1992-09-25 | 595 | 600 | 595 | 600 | 5,000 | 300 |
| 1992-09-24 | 576 | 590 | 576 | 590 | 14,000 | 295 |
| 1992-09-22 | 576 | 580 | 576 | 580 | 6,000 | 290 |
| 1992-09-21 | 580 | 580 | 575 | 580 | 9,000 | 290 |
| 1992-09-18 | 580 | 580 | 571 | 580 | 8,000 | 290 |
| 1992-09-17 | 580 | 580 | 580 | 580 | 9,000 | 290 |
| 1992-09-16 | 590 | 600 | 580 | 581 | 22,000 | 290.50 |
| 1992-09-14 | 600 | 605 | 595 | 595 | 8,000 | 297.50 |
| 1992-09-11 | 600 | 605 | 600 | 605 | 15,000 | 302.50 |
| 1992-09-10 | 615 | 615 | 600 | 600 | 20,000 | 300 |
| 1992-09-09 | 600 | 615 | 599 | 615 | 12,000 | 307.50 |
| 1992-09-08 | 618 | 620 | 613 | 613 | 11,000 | 306.50 |
| 1992-09-07 | 625 | 625 | 617 | 618 | 14,000 | 309 |
| 1992-09-04 | 651 | 651 | 625 | 625 | 14,000 | 312.50 |
| 1992-09-03 | 659 | 659 | 649 | 649 | 9,000 | 324.50 |
| 1992-09-01 | 710 | 710 | 680 | 690 | 21,000 | 345 |
| 1992-08-31 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 1992-08-28 | 645 | 670 | 640 | 670 | 11,000 | 335 |
| 1992-08-27 | 610 | 635 | 610 | 635 | 15,000 | 317.50 |
| 1992-08-26 | 599 | 605 | 599 | 605 | 16,000 | 302.50 |
| 1992-08-25 | 600 | 600 | 600 | 600 | 16,000 | 300 |
| 1992-08-24 | 556 | 567 | 556 | 567 | 16,000 | 283.50 |
| 1992-08-21 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 1992-08-20 | 520 | 550 | 520 | 535 | 12,000 | 267.50 |
| 1992-08-19 | 540 | 540 | 520 | 520 | 16,000 | 260 |
| 1992-08-18 | 539 | 540 | 539 | 540 | 8,000 | 270 |
| 1992-08-17 | 550 | 550 | 540 | 540 | 5,000 | 270 |
| 1992-08-13 | 520 | 535 | 520 | 530 | 10,000 | 265 |
| 1992-08-12 | 520 | 520 | 520 | 520 | 7,000 | 260 |
| 1992-08-11 | 610 | 610 | 560 | 560 | 9,000 | 280 |
| 1992-08-10 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1992-08-07 | 640 | 640 | 630 | 630 | 8,000 | 315 |
| 1992-08-06 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1992-08-05 | 648 | 648 | 648 | 648 | 2,000 | 324 |
| 1992-08-04 | 660 | 660 | 650 | 650 | 4,000 | 325 |
| 1992-07-31 | 659 | 660 | 650 | 660 | 9,000 | 330 |
| 1992-07-30 | 656 | 656 | 656 | 656 | 6,000 | 328 |
| 1992-07-29 | 666 | 670 | 656 | 656 | 6,000 | 328 |
| 1992-07-28 | 679 | 679 | 661 | 661 | 4,000 | 330.50 |
| 1992-07-27 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-07-24 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 1992-07-23 | 661 | 680 | 661 | 680 | 6,000 | 340 |
| 1992-07-22 | 690 | 690 | 675 | 675 | 21,000 | 337.50 |
| 1992-07-21 | 690 | 700 | 690 | 700 | 4,000 | 350 |
| 1992-07-20 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1992-07-17 | 725 | 725 | 725 | 725 | 7,000 | 362.50 |
| 1992-07-16 | 725 | 725 | 725 | 725 | 4,000 | 362.50 |
| 1992-07-15 | 749 | 749 | 740 | 740 | 3,000 | 370 |
| 1992-07-14 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1992-07-13 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1992-07-10 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1992-07-08 | 725 | 725 | 725 | 725 | 2,000 | 362.50 |
| 1992-07-07 | 750 | 751 | 725 | 725 | 7,000 | 362.50 |
| 1992-07-06 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 1992-07-03 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1992-07-01 | 724 | 724 | 724 | 724 | 5,000 | 362 |
| 1992-06-30 | 721 | 721 | 721 | 721 | 3,000 | 360.50 |
| 1992-06-29 | 721 | 721 | 720 | 720 | 4,000 | 360 |
| 1992-06-26 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 1992-06-25 | 704 | 720 | 704 | 720 | 10,000 | 360 |
| 1992-06-24 | 740 | 740 | 735 | 740 | 5,000 | 370 |
| 1992-06-23 | 750 | 750 | 730 | 740 | 6,000 | 370 |
| 1992-06-22 | 761 | 761 | 751 | 751 | 14,000 | 375.50 |
| 1992-06-19 | 721 | 721 | 721 | 721 | 3,000 | 360.50 |
| 1992-06-18 | 750 | 750 | 700 | 700 | 16,000 | 350 |
| 1992-06-17 | 765 | 765 | 760 | 760 | 7,000 | 380 |
| 1992-06-16 | 755 | 770 | 740 | 765 | 23,000 | 382.50 |
| 1992-06-15 | 779 | 780 | 779 | 780 | 8,000 | 390 |
| 1992-06-12 | 865 | 871 | 825 | 825 | 29,000 | 412.50 |
| 1992-06-11 | 900 | 900 | 850 | 871 | 67,000 | 435.50 |
| 1992-06-10 | 820 | 900 | 820 | 900 | 95,000 | 450 |
| 1992-06-09 | 755 | 820 | 750 | 820 | 58,000 | 410 |
| 1992-06-08 | 755 | 755 | 745 | 755 | 96,000 | 377.50 |
| 1992-06-05 | 712 | 735 | 712 | 735 | 23,000 | 367.50 |
| 1992-06-04 | 740 | 740 | 712 | 712 | 22,000 | 356 |
| 1992-06-03 | 670 | 700 | 670 | 700 | 24,000 | 350 |
| 1992-06-02 | 660 | 670 | 655 | 668 | 10,000 | 334 |
| 1992-06-01 | 673 | 673 | 660 | 660 | 13,000 | 330 |
| 1992-05-29 | 651 | 672 | 651 | 672 | 8,000 | 336 |
| 1992-05-28 | 650 | 650 | 650 | 650 | 10,000 | 325 |
| 1992-05-27 | 678 | 678 | 675 | 675 | 10,000 | 337.50 |
| 1992-05-26 | 689 | 700 | 680 | 690 | 11,000 | 345 |
| 1992-05-22 | 691 | 691 | 690 | 690 | 8,000 | 345 |
| 1992-05-21 | 691 | 691 | 689 | 690 | 16,000 | 345 |
| 1992-05-20 | 664 | 678 | 664 | 678 | 6,000 | 339 |
| 1992-05-19 | 650 | 668 | 650 | 660 | 15,000 | 330 |
| 1992-05-18 | 690 | 690 | 650 | 660 | 29,000 | 330 |
| 1992-05-15 | 698 | 700 | 690 | 690 | 18,000 | 345 |
| 1992-05-14 | 700 | 700 | 700 | 700 | 25,000 | 350 |
| 1992-05-13 | 675 | 675 | 675 | 675 | 13,000 | 337.50 |
| 1992-05-12 | 627 | 635 | 625 | 635 | 13,000 | 317.50 |
| 1992-05-11 | 601 | 617 | 601 | 617 | 7,000 | 308.50 |
| 1992-05-08 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 1992-05-07 | 590 | 590 | 590 | 590 | 11,000 | 295 |
| 1992-05-06 | 585 | 585 | 585 | 585 | 4,000 | 292.50 |
| 1992-05-01 | 590 | 590 | 585 | 585 | 18,000 | 292.50 |
| 1992-04-30 | 590 | 590 | 590 | 590 | 15,000 | 295 |
| 1992-04-28 | 590 | 590 | 588 | 590 | 23,000 | 295 |
| 1992-04-27 | 590 | 590 | 590 | 590 | 21,000 | 295 |
| 1992-04-24 | 590 | 590 | 590 | 590 | 5,000 | 295 |
| 1992-04-23 | 598 | 598 | 590 | 590 | 3,000 | 295 |
| 1992-04-22 | 590 | 595 | 590 | 592 | 4,000 | 296 |
| 1992-04-21 | 601 | 601 | 600 | 600 | 8,000 | 300 |
| 1992-04-20 | 626 | 626 | 617 | 617 | 14,000 | 308.50 |
| 1992-04-17 | 619 | 629 | 619 | 620 | 16,000 | 310 |
| 1992-04-16 | 600 | 611 | 600 | 601 | 29,000 | 300.50 |
| 1992-04-15 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 1992-04-14 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1992-04-13 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 1992-04-10 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 1992-04-09 | 569 | 572 | 550 | 550 | 12,000 | 275 |
| 1992-04-08 | 580 | 580 | 570 | 570 | 7,000 | 285 |
| 1992-04-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1992-04-06 | 590 | 600 | 590 | 600 | 10,000 | 300 |
| 1992-04-03 | 580 | 580 | 569 | 570 | 12,000 | 285 |
| 1992-04-02 | 606 | 606 | 580 | 580 | 13,000 | 290 |
| 1992-04-01 | 610 | 610 | 600 | 606 | 7,000 | 303 |
| 1992-03-31 | 620 | 620 | 610 | 610 | 11,000 | 305 |
| 1992-03-30 | 610 | 624 | 610 | 615 | 15,000 | 307.50 |
| 1992-03-27 | 620 | 620 | 620 | 620 | 10,000 | 310 |
| 1992-03-26 | 624 | 624 | 624 | 624 | 5,000 | 312 |
| 1992-03-25 | 619 | 619 | 616 | 619 | 24,000 | 309.50 |
| 1992-03-24 | 620 | 620 | 619 | 619 | 15,000 | 309.50 |
| 1992-03-23 | 596 | 610 | 596 | 610 | 42,000 | 305 |
| 1992-03-19 | 590 | 596 | 580 | 596 | 49,000 | 298 |
| 1992-03-18 | 600 | 600 | 590 | 590 | 36,000 | 295 |
| 1992-03-13 | 700 | 700 | 690 | 690 | 16,000 | 345 |
| 1992-03-12 | 695 | 700 | 695 | 700 | 9,000 | 350 |
| 1992-03-11 | 731 | 735 | 725 | 725 | 7,000 | 362.50 |
| 1992-03-09 | 760 | 760 | 755 | 755 | 9,000 | 377.50 |
| 1992-03-06 | 771 | 772 | 767 | 770 | 11,000 | 385 |
| 1992-03-05 | 761 | 770 | 761 | 770 | 11,000 | 385 |
| 1992-03-04 | 761 | 761 | 761 | 761 | 6,000 | 380.50 |
| 1992-03-02 | 762 | 762 | 761 | 761 | 2,000 | 380.50 |
| 1992-02-28 | 761 | 761 | 760 | 760 | 8,000 | 380 |
| 1992-02-27 | 761 | 761 | 761 | 761 | 4,000 | 380.50 |
| 1992-02-26 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1992-02-25 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 1992-02-17 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1992-02-13 | 800 | 801 | 800 | 800 | 3,000 | 400 |
| 1992-02-12 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1992-02-10 | 811 | 811 | 800 | 800 | 4,000 | 400 |
| 1992-02-07 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 1992-02-06 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1992-02-05 | 784 | 784 | 784 | 784 | 17,000 | 392 |
| 1992-02-04 | 784 | 784 | 783 | 784 | 23,000 | 392 |
| 1992-02-03 | 780 | 785 | 780 | 784 | 9,000 | 392 |
| 1992-01-31 | 760 | 778 | 760 | 775 | 29,000 | 387.50 |
| 1992-01-30 | 760 | 760 | 755 | 758 | 15,000 | 379 |
| 1992-01-29 | 762 | 770 | 762 | 770 | 4,000 | 385 |
| 1992-01-28 | 770 | 770 | 761 | 761 | 5,000 | 380.50 |
| 1992-01-27 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1992-01-24 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1992-01-23 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1992-01-22 | 751 | 770 | 750 | 770 | 12,000 | 385 |
| 1992-01-21 | 753 | 760 | 751 | 751 | 15,000 | 375.50 |
| 1992-01-20 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 1992-01-17 | 755 | 755 | 750 | 750 | 10,000 | 375 |
| 1992-01-16 | 789 | 789 | 775 | 775 | 8,000 | 387.50 |
| 1992-01-14 | 790 | 790 | 790 | 790 | 6,000 | 395 |
| 1992-01-13 | 814 | 814 | 800 | 800 | 4,000 | 400 |
| 1992-01-10 | 830 | 835 | 830 | 830 | 6,000 | 415 |
| 1992-01-09 | 815 | 815 | 815 | 815 | 3,000 | 407.50 |
| 1992-01-08 | 830 | 830 | 815 | 815 | 7,000 | 407.50 |
| 1992-01-07 | 831 | 831 | 830 | 830 | 17,000 | 415 |
| 1992-01-06 | 831 | 831 | 831 | 831 | 5,000 | 415.50 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株
