5727 東邦チタニウム(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 577 | 577 | 577 | 577 | 3,000 | 288.50 |
| 1993-12-29 | 576 | 577 | 576 | 576 | 6,000 | 288 |
| 1993-12-28 | 590 | 590 | 574 | 574 | 4,000 | 287 |
| 1993-12-27 | 592 | 592 | 571 | 580 | 8,000 | 290 |
| 1993-12-24 | 600 | 600 | 582 | 582 | 12,000 | 291 |
| 1993-12-22 | 610 | 610 | 602 | 602 | 7,000 | 301 |
| 1993-12-21 | 632 | 632 | 600 | 600 | 5,000 | 300 |
| 1993-12-20 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 1993-12-17 | 639 | 639 | 635 | 635 | 6,000 | 317.50 |
| 1993-12-16 | 600 | 639 | 600 | 639 | 16,000 | 319.50 |
| 1993-12-15 | 601 | 601 | 600 | 600 | 9,000 | 300 |
| 1993-12-14 | 592 | 601 | 580 | 601 | 19,000 | 300.50 |
| 1993-12-13 | 595 | 595 | 585 | 590 | 12,000 | 295 |
| 1993-12-10 | 598 | 598 | 588 | 589 | 10,000 | 294.50 |
| 1993-12-09 | 599 | 599 | 599 | 599 | 6,000 | 299.50 |
| 1993-12-08 | 576 | 576 | 562 | 562 | 7,000 | 281 |
| 1993-12-07 | 570 | 570 | 566 | 566 | 15,000 | 283 |
| 1993-12-06 | 600 | 600 | 579 | 580 | 32,000 | 290 |
| 1993-12-03 | 619 | 619 | 600 | 605 | 26,000 | 302.50 |
| 1993-12-02 | 590 | 600 | 590 | 600 | 23,000 | 300 |
| 1993-12-01 | 580 | 585 | 570 | 570 | 76,000 | 285 |
| 1993-11-30 | 566 | 566 | 560 | 560 | 22,000 | 280 |
| 1993-11-29 | 550 | 556 | 550 | 556 | 28,000 | 278 |
| 1993-11-26 | 650 | 650 | 600 | 600 | 12,000 | 300 |
| 1993-11-25 | 650 | 650 | 650 | 650 | 17,000 | 325 |
| 1993-11-22 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1993-11-19 | 669 | 690 | 668 | 687 | 11,000 | 343.50 |
| 1993-11-18 | 678 | 678 | 668 | 668 | 7,000 | 334 |
| 1993-11-17 | 668 | 668 | 668 | 668 | 2,000 | 334 |
| 1993-11-16 | 670 | 670 | 667 | 668 | 5,000 | 334 |
| 1993-11-15 | 680 | 680 | 670 | 670 | 8,000 | 335 |
| 1993-11-12 | 631 | 670 | 630 | 670 | 12,000 | 335 |
| 1993-11-11 | 621 | 621 | 621 | 621 | 2,000 | 310.50 |
| 1993-11-10 | 612 | 612 | 610 | 610 | 8,000 | 305 |
| 1993-11-09 | 613 | 615 | 610 | 611 | 20,000 | 305.50 |
| 1993-11-08 | 620 | 625 | 607 | 607 | 17,000 | 303.50 |
| 1993-11-05 | 668 | 668 | 640 | 640 | 16,000 | 320 |
| 1993-11-04 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 1993-11-02 | 710 | 710 | 700 | 700 | 12,000 | 350 |
| 1993-11-01 | 710 | 715 | 700 | 700 | 7,000 | 350 |
| 1993-10-29 | 715 | 720 | 715 | 720 | 3,000 | 360 |
| 1993-10-28 | 711 | 713 | 711 | 713 | 4,000 | 356.50 |
| 1993-10-27 | 723 | 723 | 711 | 711 | 15,000 | 355.50 |
| 1993-10-26 | 712 | 714 | 712 | 713 | 5,000 | 356.50 |
| 1993-10-25 | 711 | 711 | 711 | 711 | 10,000 | 355.50 |
| 1993-10-22 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1993-10-21 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1993-10-20 | 790 | 790 | 780 | 780 | 2,000 | 390 |
| 1993-10-19 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 1993-10-15 | 750 | 785 | 745 | 785 | 22,000 | 392.50 |
| 1993-10-14 | 740 | 750 | 740 | 745 | 10,000 | 372.50 |
| 1993-10-12 | 750 | 750 | 731 | 731 | 7,000 | 365.50 |
| 1993-10-08 | 750 | 750 | 740 | 750 | 7,000 | 375 |
| 1993-10-07 | 753 | 758 | 740 | 750 | 20,000 | 375 |
| 1993-10-06 | 780 | 780 | 751 | 751 | 7,000 | 375.50 |
| 1993-10-05 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 1993-10-04 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1993-10-01 | 789 | 810 | 780 | 810 | 20,000 | 405 |
| 1993-09-30 | 818 | 818 | 800 | 800 | 19,000 | 400 |
| 1993-09-28 | 850 | 850 | 848 | 848 | 2,000 | 424 |
| 1993-09-27 | 850 | 850 | 850 | 850 | 11,000 | 425 |
| 1993-09-24 | 800 | 830 | 795 | 830 | 17,000 | 415 |
| 1993-09-22 | 831 | 831 | 815 | 815 | 6,000 | 407.50 |
| 1993-09-21 | 820 | 831 | 820 | 821 | 15,000 | 410.50 |
| 1993-09-20 | 825 | 830 | 820 | 820 | 9,000 | 410 |
| 1993-09-17 | 841 | 841 | 831 | 840 | 6,000 | 420 |
| 1993-09-16 | 849 | 849 | 841 | 841 | 6,000 | 420.50 |
| 1993-09-14 | 850 | 855 | 840 | 850 | 26,000 | 425 |
| 1993-09-13 | 820 | 860 | 810 | 860 | 45,000 | 430 |
| 1993-09-10 | 860 | 860 | 840 | 850 | 9,000 | 425 |
| 1993-09-09 | 845 | 880 | 835 | 880 | 41,000 | 440 |
| 1993-09-08 | 890 | 890 | 865 | 865 | 15,000 | 432.50 |
| 1993-09-07 | 902 | 902 | 880 | 890 | 14,000 | 445 |
| 1993-09-06 | 901 | 901 | 901 | 901 | 28,000 | 450.50 |
| 1993-09-03 | 926 | 934 | 922 | 934 | 13,000 | 467 |
| 1993-09-02 | 935 | 935 | 921 | 922 | 108,000 | 461 |
| 1993-09-01 | 971 | 971 | 970 | 970 | 2,000 | 485 |
| 1993-08-31 | 985 | 985 | 970 | 970 | 16,000 | 485 |
| 1993-08-30 | 985 | 986 | 985 | 985 | 13,000 | 492.50 |
| 1993-08-27 | 931 | 986 | 931 | 986 | 38,000 | 493 |
| 1993-08-26 | 950 | 952 | 942 | 948 | 9,000 | 474 |
| 1993-08-25 | 951 | 951 | 930 | 930 | 21,000 | 465 |
| 1993-08-24 | 950 | 952 | 950 | 950 | 14,000 | 475 |
| 1993-08-23 | 959 | 959 | 950 | 950 | 8,000 | 475 |
| 1993-08-20 | 961 | 965 | 961 | 961 | 8,000 | 480.50 |
| 1993-08-19 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 1993-08-18 | 961 | 965 | 961 | 965 | 10,000 | 482.50 |
| 1993-08-17 | 961 | 965 | 961 | 961 | 11,000 | 480.50 |
| 1993-08-16 | 980 | 980 | 960 | 960 | 3,000 | 480 |
| 1993-08-13 | 980 | 980 | 960 | 960 | 7,000 | 480 |
| 1993-08-12 | 962 | 970 | 962 | 970 | 3,000 | 485 |
| 1993-08-11 | 960 | 960 | 951 | 960 | 6,000 | 480 |
| 1993-08-10 | 961 | 961 | 961 | 961 | 2,000 | 480.50 |
| 1993-08-09 | 961 | 961 | 950 | 960 | 8,000 | 480 |
| 1993-08-06 | 982 | 982 | 971 | 971 | 17,000 | 485.50 |
| 1993-08-05 | 985 | 985 | 982 | 982 | 5,000 | 491 |
| 1993-08-04 | 981 | 981 | 981 | 981 | 3,000 | 490.50 |
| 1993-08-03 | 990 | 990 | 981 | 981 | 5,000 | 490.50 |
| 1993-07-30 | 999 | 1,030 | 997 | 1,030 | 15,000 | 515 |
| 1993-07-29 | 986 | 1,000 | 976 | 1,000 | 7,000 | 500 |
| 1993-07-28 | 975 | 985 | 975 | 985 | 17,000 | 492.50 |
| 1993-07-27 | 986 | 999 | 981 | 985 | 15,000 | 492.50 |
| 1993-07-26 | 982 | 999 | 982 | 999 | 6,000 | 499.50 |
| 1993-07-23 | 991 | 1,000 | 991 | 1,000 | 2,000 | 500 |
| 1993-07-22 | 991 | 991 | 991 | 991 | 2,000 | 495.50 |
| 1993-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1993-07-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1993-07-19 | 1,030 | 1,030 | 1,000 | 1,030 | 11,000 | 515 |
| 1993-07-16 | 1,020 | 1,030 | 1,000 | 1,030 | 26,000 | 515 |
| 1993-07-15 | 999 | 1,030 | 990 | 1,030 | 13,000 | 515 |
| 1993-07-14 | 985 | 1,000 | 983 | 1,000 | 11,000 | 500 |
| 1993-07-13 | 982 | 982 | 981 | 981 | 2,000 | 490.50 |
| 1993-07-12 | 981 | 1,000 | 981 | 982 | 15,000 | 491 |
| 1993-07-09 | 981 | 982 | 981 | 981 | 9,000 | 490.50 |
| 1993-07-08 | 995 | 1,000 | 981 | 1,000 | 23,000 | 500 |
| 1993-07-07 | 983 | 1,000 | 982 | 995 | 9,000 | 497.50 |
| 1993-07-06 | 983 | 983 | 983 | 983 | 1,000 | 491.50 |
| 1993-07-05 | 981 | 981 | 981 | 981 | 2,000 | 490.50 |
| 1993-07-02 | 1,010 | 1,030 | 1,000 | 1,010 | 22,000 | 505 |
| 1993-07-01 | 971 | 988 | 971 | 988 | 18,000 | 494 |
| 1993-06-30 | 971 | 981 | 971 | 971 | 8,000 | 485.50 |
| 1993-06-29 | 1,000 | 1,000 | 970 | 990 | 11,000 | 495 |
| 1993-06-28 | 1,010 | 1,010 | 995 | 1,010 | 10,000 | 505 |
| 1993-06-25 | 1,010 | 1,010 | 990 | 1,010 | 17,000 | 505 |
| 1993-06-24 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 505 |
| 1993-06-23 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 | 505 |
| 1993-06-22 | 970 | 1,040 | 970 | 1,040 | 59,000 | 520 |
| 1993-06-21 | 1,010 | 1,010 | 980 | 980 | 29,000 | 490 |
| 1993-06-18 | 1,010 | 1,040 | 1,010 | 1,040 | 61,000 | 520 |
| 1993-06-17 | 1,010 | 1,030 | 1,010 | 1,020 | 33,000 | 510 |
| 1993-06-16 | 1,020 | 1,060 | 975 | 1,060 | 89,000 | 530 |
| 1993-06-15 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 | 515 |
| 1993-06-14 | 1,050 | 1,090 | 1,050 | 1,090 | 56,000 | 545 |
| 1993-06-11 | 1,020 | 1,070 | 1,010 | 1,050 | 34,000 | 525 |
| 1993-06-10 | 1,010 | 1,020 | 1,000 | 1,020 | 33,000 | 510 |
| 1993-06-08 | 1,040 | 1,050 | 1,000 | 1,010 | 45,000 | 505 |
| 1993-06-07 | 1,070 | 1,070 | 1,050 | 1,060 | 22,000 | 530 |
| 1993-06-04 | 1,080 | 1,080 | 1,060 | 1,080 | 37,000 | 540 |
| 1993-06-03 | 1,060 | 1,080 | 1,030 | 1,080 | 38,000 | 540 |
| 1993-06-02 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 | 540 |
| 1993-06-01 | 1,090 | 1,100 | 1,060 | 1,100 | 69,000 | 550 |
| 1993-05-31 | 1,110 | 1,130 | 1,080 | 1,100 | 106,000 | 550 |
| 1993-05-28 | 1,080 | 1,130 | 1,080 | 1,100 | 315,000 | 550 |
| 1993-05-27 | 995 | 1,090 | 995 | 1,070 | 147,000 | 535 |
| 1993-05-26 | 980 | 995 | 956 | 995 | 173,000 | 497.50 |
| 1993-05-25 | 1,070 | 1,070 | 1,010 | 1,010 | 92,000 | 505 |
| 1993-05-24 | 1,070 | 1,110 | 1,040 | 1,070 | 241,000 | 535 |
| 1993-05-21 | 962 | 1,060 | 962 | 1,050 | 268,000 | 525 |
| 1993-05-20 | 970 | 970 | 958 | 958 | 88,000 | 479 |
| 1993-05-19 | 919 | 973 | 910 | 950 | 141,000 | 475 |
| 1993-05-18 | 972 | 975 | 919 | 926 | 110,000 | 463 |
| 1993-05-17 | 1,000 | 1,000 | 970 | 972 | 121,000 | 486 |
| 1993-05-14 | 915 | 975 | 910 | 970 | 137,000 | 485 |
| 1993-05-13 | 866 | 915 | 866 | 895 | 99,000 | 447.50 |
| 1993-05-12 | 845 | 890 | 845 | 866 | 94,000 | 433 |
| 1993-05-11 | 835 | 840 | 830 | 840 | 52,000 | 420 |
| 1993-05-10 | 835 | 840 | 825 | 825 | 55,000 | 412.50 |
| 1993-05-07 | 819 | 830 | 819 | 825 | 40,000 | 412.50 |
| 1993-05-06 | 809 | 819 | 809 | 819 | 54,000 | 409.50 |
| 1993-04-30 | 791 | 799 | 790 | 799 | 53,000 | 399.50 |
| 1993-04-28 | 779 | 779 | 771 | 771 | 28,000 | 385.50 |
| 1993-04-27 | 741 | 769 | 741 | 769 | 6,000 | 384.50 |
| 1993-04-26 | 737 | 740 | 737 | 738 | 8,000 | 369 |
| 1993-04-23 | 737 | 740 | 731 | 740 | 18,000 | 370 |
| 1993-04-22 | 741 | 750 | 741 | 741 | 23,000 | 370.50 |
| 1993-04-21 | 760 | 760 | 730 | 736 | 26,000 | 368 |
| 1993-04-20 | 775 | 775 | 761 | 770 | 26,000 | 385 |
| 1993-04-19 | 801 | 801 | 780 | 780 | 50,000 | 390 |
| 1993-04-16 | 810 | 810 | 800 | 801 | 144,000 | 400.50 |
| 1993-04-15 | 759 | 786 | 759 | 785 | 140,000 | 392.50 |
| 1993-04-14 | 731 | 760 | 731 | 749 | 82,000 | 374.50 |
| 1993-04-13 | 734 | 734 | 729 | 730 | 39,000 | 365 |
| 1993-04-12 | 732 | 738 | 715 | 720 | 49,000 | 360 |
| 1993-04-09 | 681 | 711 | 680 | 711 | 55,000 | 355.50 |
| 1993-04-08 | 703 | 703 | 685 | 685 | 27,000 | 342.50 |
| 1993-04-07 | 681 | 710 | 681 | 693 | 33,000 | 346.50 |
| 1993-04-06 | 705 | 710 | 680 | 680 | 30,000 | 340 |
| 1993-04-05 | 720 | 720 | 710 | 710 | 52,000 | 355 |
| 1993-04-02 | 710 | 715 | 699 | 715 | 71,000 | 357.50 |
| 1993-04-01 | 690 | 710 | 690 | 695 | 83,000 | 347.50 |
| 1993-03-31 | 650 | 700 | 650 | 670 | 103,000 | 335 |
| 1993-03-30 | 650 | 660 | 645 | 650 | 64,000 | 325 |
| 1993-03-29 | 610 | 644 | 608 | 640 | 55,000 | 320 |
| 1993-03-26 | 600 | 600 | 590 | 590 | 67,000 | 295 |
| 1993-03-25 | 583 | 600 | 583 | 600 | 42,000 | 300 |
| 1993-03-24 | 582 | 595 | 582 | 582 | 32,000 | 291 |
| 1993-03-23 | 597 | 600 | 597 | 600 | 21,000 | 300 |
| 1993-03-22 | 600 | 600 | 596 | 596 | 38,000 | 298 |
| 1993-03-19 | 600 | 604 | 595 | 595 | 46,000 | 297.50 |
| 1993-03-18 | 600 | 610 | 590 | 591 | 72,000 | 295.50 |
| 1993-03-17 | 600 | 600 | 590 | 599 | 38,000 | 299.50 |
| 1993-03-16 | 600 | 600 | 599 | 600 | 43,000 | 300 |
| 1993-03-15 | 571 | 585 | 570 | 585 | 23,000 | 292.50 |
| 1993-03-12 | 570 | 570 | 561 | 570 | 8,000 | 285 |
| 1993-03-11 | 570 | 571 | 566 | 571 | 8,000 | 285.50 |
| 1993-03-10 | 570 | 580 | 570 | 570 | 7,000 | 285 |
| 1993-03-09 | 566 | 585 | 566 | 570 | 20,000 | 285 |
| 1993-03-08 | 561 | 561 | 560 | 560 | 4,000 | 280 |
| 1993-03-05 | 560 | 560 | 560 | 560 | 10,000 | 280 |
| 1993-03-04 | 570 | 580 | 570 | 579 | 18,000 | 289.50 |
| 1993-03-03 | 570 | 580 | 570 | 580 | 4,000 | 290 |
| 1993-03-02 | 585 | 595 | 580 | 580 | 9,000 | 290 |
| 1993-03-01 | 571 | 578 | 570 | 578 | 9,000 | 289 |
| 1993-02-26 | 555 | 555 | 555 | 555 | 12,000 | 277.50 |
| 1993-02-25 | 595 | 595 | 581 | 581 | 6,000 | 290.50 |
| 1993-02-24 | 608 | 608 | 595 | 595 | 13,000 | 297.50 |
| 1993-02-23 | 595 | 605 | 590 | 598 | 28,000 | 299 |
| 1993-02-22 | 601 | 605 | 596 | 596 | 22,000 | 298 |
| 1993-02-19 | 605 | 614 | 600 | 609 | 37,000 | 304.50 |
| 1993-02-18 | 615 | 615 | 599 | 610 | 71,000 | 305 |
| 1993-02-17 | 590 | 610 | 588 | 608 | 52,000 | 304 |
| 1993-02-16 | 605 | 605 | 591 | 591 | 24,000 | 295.50 |
| 1993-02-15 | 587 | 600 | 587 | 600 | 32,000 | 300 |
| 1993-02-12 | 622 | 622 | 587 | 588 | 44,000 | 294 |
| 1993-02-10 | 640 | 645 | 615 | 616 | 114,000 | 308 |
| 1993-02-09 | 605 | 660 | 605 | 640 | 290,000 | 320 |
| 1993-02-08 | 593 | 600 | 587 | 595 | 71,000 | 297.50 |
| 1993-02-05 | 570 | 587 | 569 | 587 | 62,000 | 293.50 |
| 1993-02-04 | 578 | 580 | 569 | 569 | 11,000 | 284.50 |
| 1993-02-03 | 579 | 580 | 578 | 578 | 25,000 | 289 |
| 1993-02-02 | 575 | 579 | 575 | 578 | 15,000 | 289 |
| 1993-02-01 | 580 | 580 | 575 | 575 | 6,000 | 287.50 |
| 1993-01-29 | 545 | 551 | 545 | 551 | 2,000 | 275.50 |
| 1993-01-28 | 541 | 546 | 541 | 546 | 2,000 | 273 |
| 1993-01-27 | 551 | 552 | 540 | 540 | 14,000 | 270 |
| 1993-01-26 | 552 | 552 | 552 | 552 | 1,000 | 276 |
| 1993-01-25 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 1993-01-22 | 569 | 569 | 569 | 569 | 7,000 | 284.50 |
| 1993-01-21 | 569 | 580 | 569 | 569 | 9,000 | 284.50 |
| 1993-01-20 | 579 | 579 | 579 | 579 | 1,000 | 289.50 |
| 1993-01-19 | 580 | 581 | 580 | 580 | 13,000 | 290 |
| 1993-01-18 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 1993-01-14 | 575 | 585 | 575 | 580 | 13,000 | 290 |
| 1993-01-13 | 560 | 570 | 560 | 570 | 5,000 | 285 |
| 1993-01-12 | 556 | 558 | 555 | 558 | 3,000 | 279 |
| 1993-01-11 | 554 | 556 | 551 | 556 | 4,000 | 278 |
| 1993-01-08 | 556 | 556 | 554 | 554 | 63,000 | 277 |
| 1993-01-07 | 550 | 556 | 550 | 556 | 8,000 | 278 |
| 1993-01-06 | 551 | 551 | 550 | 550 | 8,000 | 275 |
| 1993-01-05 | 551 | 551 | 551 | 551 | 7,000 | 275.50 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株