5727 東邦チタニウム(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	682	695	682	695	8,000	347.50
1994-12-29	691	691	681	690	14,000	345
1994-12-28	691	691	681	681	10,000	340.50
1994-12-27	693	693	681	691	16,000	345.50
1994-12-26	708	708	691	695	14,000	347.50
1994-12-22	680	690	680	690	9,000	345
1994-12-21	670	680	670	675	8,000	337.50
1994-12-20	667	670	665	670	8,000	335
1994-12-19	666	670	666	670	6,000	335
1994-12-16	670	670	650	652	26,000	326
1994-12-14	670	672	670	670	10,000	335
1994-12-13	688	688	668	668	5,000	334
1994-12-12	694	694	688	688	6,000	344
1994-12-09	693	715	693	694	11,000	347
1994-12-08	693	694	680	692	23,000	346
1994-12-07	692	692	691	691	10,000	345.50
1994-12-06	706	706	701	701	15,000	350.50
1994-12-05	725	725	725	725	1,000	362.50
1994-12-02	693	715	693	715	8,000	357.50
1994-12-01	690	692	690	690	15,000	345
1994-11-30	690	700	690	700	10,000	350
1994-11-29	676	688	676	688	4,000	344
1994-11-28	650	656	650	656	7,000	328
1994-11-25	650	650	640	649	15,000	324.50
1994-11-24	660	660	650	650	32,000	325
1994-11-22	700	700	680	680	25,000	340
1994-11-21	713	715	700	700	21,000	350
1994-11-18	715	719	700	712	32,000	356
1994-11-17	711	720	711	719	23,000	359.50
1994-11-16	701	706	701	706	23,000	353
1994-11-15	696	709	696	700	26,000	350
1994-11-14	700	700	691	695	11,000	347.50
1994-11-11	710	710	690	700	30,000	350
1994-11-10	721	730	712	712	26,000	356
1994-11-09	724	724	711	711	38,000	355.50
1994-11-08	771	771	740	764	48,000	382
1994-11-07	775	785	765	771	68,000	385.50
1994-11-04	790	790	767	788	143,000	394
1994-11-02	758	790	758	780	646,000	390
1994-11-01	708	750	707	744	220,000	372
1994-10-31	704	706	701	706	22,000	353
1994-10-28	694	714	694	695	10,000	347.50
1994-10-27	690	695	690	692	10,000	346
1994-10-26	700	700	692	692	23,000	346
1994-10-25	715	715	705	705	7,000	352.50
1994-10-24	705	724	705	715	17,000	357.50
1994-10-21	719	720	695	701	23,000	350.50
1994-10-20	736	737	720	720	8,000	360
1994-10-19	740	754	730	740	218,000	370
1994-10-18	700	735	698	730	109,000	365
1994-10-17	701	702	700	702	10,000	351
1994-10-14	701	702	700	700	8,000	350
1994-10-13	701	702	700	700	12,000	350
1994-10-12	700	702	700	700	16,000	350
1994-10-11	693	693	693	693	2,000	346.50
1994-10-07	690	693	690	693	7,000	346.50
1994-10-06	700	700	690	690	4,000	345
1994-10-05	690	700	690	691	7,000	345.50
1994-10-04	705	705	704	705	6,000	352.50
1994-10-03	702	705	702	705	11,000	352.50
1994-09-30	702	702	702	702	8,000	351
1994-09-29	700	700	690	700	4,000	350
1994-09-28	690	720	690	720	3,000	360
1994-09-26	686	690	680	680	16,000	340
1994-09-22	700	700	691	700	16,000	350
1994-09-21	689	710	685	700	25,000	350
1994-09-20	680	685	680	685	13,000	342.50
1994-09-19	718	718	700	700	18,000	350
1994-09-16	690	718	680	710	56,000	355
1994-09-14	690	695	685	690	7,000	345
1994-09-13	700	700	690	700	18,000	350
1994-09-12	720	720	720	720	3,000	360
1994-09-09	720	720	720	720	5,000	360
1994-09-08	710	711	705	711	12,000	355.50
1994-09-07	717	721	710	710	12,000	355
1994-09-06	720	720	716	716	2,000	358
1994-09-05	721	722	720	720	7,000	360
1994-09-02	710	720	710	720	19,000	360
1994-09-01	735	735	705	720	21,000	360
1994-08-31	740	740	735	735	9,000	367.50
1994-08-30	735	735	735	735	5,000	367.50
1994-08-29	739	739	735	735	8,000	367.50
1994-08-26	739	739	738	738	7,000	369
1994-08-25	746	746	740	740	11,000	370
1994-08-24	755	755	745	745	15,000	372.50
1994-08-23	764	764	756	756	5,000	378
1994-08-22	760	760	755	755	2,000	377.50
1994-08-19	771	772	764	764	11,000	382
1994-08-18	782	782	771	771	51,000	385.50
1994-08-17	765	780	763	779	188,000	389.50
1994-08-16	754	763	753	763	42,000	381.50
1994-08-15	755	755	755	755	2,000	377.50
1994-08-12	761	761	755	755	20,000	377.50
1994-08-11	760	762	755	762	30,000	381
1994-08-10	761	761	755	755	18,000	377.50
1994-08-09	771	771	765	765	3,000	382.50
1994-08-08	771	771	770	770	15,000	385
1994-08-05	766	780	766	771	18,000	385.50
1994-08-04	781	781	781	781	1,000	390.50
1994-08-02	751	751	751	751	2,000	375.50
1994-08-01	750	751	750	750	8,000	375
1994-07-29	750	750	740	744	12,000	372
1994-07-28	760	770	750	770	9,000	385
1994-07-27	771	775	761	761	7,000	380.50
1994-07-25	811	811	810	811	8,000	405.50
1994-07-22	821	821	811	811	39,000	405.50
1994-07-21	820	830	820	820	8,000	410
1994-07-20	817	820	817	820	6,000	410
1994-07-19	815	818	815	817	13,000	408.50
1994-07-18	822	822	816	816	9,000	408
1994-07-15	812	820	812	820	25,000	410
1994-07-14	830	830	815	820	30,000	410
1994-07-13	820	821	820	821	4,000	410.50
1994-07-12	820	830	815	820	7,000	410
1994-07-11	850	854	830	830	34,000	415
1994-07-08	851	865	851	865	7,000	432.50
1994-07-07	872	872	850	850	12,000	425
1994-07-06	880	884	880	884	9,000	442
1994-07-05	855	880	851	880	44,000	440
1994-07-04	822	840	821	840	17,000	420
1994-07-01	835	835	810	820	44,000	410
1994-06-30	839	839	812	831	29,000	415.50
1994-06-29	835	855	830	840	21,000	420
1994-06-28	821	835	820	825	35,000	412.50
1994-06-27	805	807	805	807	18,000	403.50
1994-06-24	865	865	845	845	29,000	422.50
1994-06-23	849	870	840	870	55,000	435
1994-06-22	800	830	800	830	62,000	415
1994-06-21	820	840	815	830	36,000	415
1994-06-20	900	905	850	850	110,000	425
1994-06-17	829	875	825	875	145,000	437.50
1994-06-16	786	815	786	809	48,000	404.50
1994-06-15	786	790	786	786	11,000	393
1994-06-14	794	794	780	786	25,000	393
1994-06-13	799	799	790	799	29,000	399.50
1994-06-10	799	800	780	800	49,000	400
1994-06-09	801	801	785	790	56,000	395
1994-06-08	765	805	755	803	91,000	401.50
1994-06-07	751	768	745	765	54,000	382.50
1994-06-06	740	750	739	750	67,000	375
1994-06-03	730	730	720	720	50,000	360
1994-06-02	709	723	707	720	58,000	360
1994-06-01	705	706	702	704	28,000	352
1994-05-31	702	707	700	707	23,000	353.50
1994-05-30	704	708	700	700	43,000	350
1994-05-27	702	703	701	701	25,000	350.50
1994-05-26	697	700	694	700	27,000	350
1994-05-25	700	700	692	695	45,000	347.50
1994-05-24	689	703	689	690	106,000	345
1994-05-23	696	696	682	682	34,000	341
1994-05-20	685	688	680	686	156,000	343
1994-05-19	730	730	658	685	1,047,000	342.50
1994-05-18	740	740	740	740	1,000	370
1994-05-17	749	750	740	750	6,000	375
1994-05-16	765	765	750	750	3,000	375
1994-05-13	753	763	750	755	8,000	377.50
1994-05-12	749	750	749	750	6,000	375
1994-05-11	745	749	735	735	5,000	367.50
1994-05-10	732	732	730	730	7,000	365
1994-05-06	731	731	731	731	3,000	365.50
1994-05-02	741	741	725	725	4,000	362.50
1994-04-28	751	751	751	751	11,000	375.50
1994-04-27	751	751	741	741	47,000	370.50
1994-04-26	751	751	751	751	2,000	375.50
1994-04-25	778	778	750	750	14,000	375
1994-04-22	779	780	761	778	14,000	389
1994-04-21	779	780	770	780	9,000	390
1994-04-20	770	770	769	770	4,000	385
1994-04-19	771	771	750	750	6,000	375
1994-04-18	786	786	776	780	6,000	390
1994-04-15	770	794	770	786	50,000	393
1994-04-14	743	765	731	765	31,000	382.50
1994-04-13	720	750	720	733	24,000	366.50
1994-04-12	707	710	680	710	22,000	355
1994-04-11	702	702	700	700	7,000	350
1994-04-08	700	708	700	701	10,000	350.50
1994-04-07	708	708	685	685	10,000	342.50
1994-04-06	680	682	680	682	5,000	341
1994-04-04	667	667	667	667	1,000	333.50
1994-04-01	680	680	661	666	7,000	333
1994-03-31	700	705	685	685	8,000	342.50
1994-03-30	708	710	691	710	21,000	355
1994-03-29	665	712	660	712	44,000	356
1994-03-28	667	667	660	660	50,000	330
1994-03-25	689	689	657	657	16,000	328.50
1994-03-24	692	700	690	700	10,000	350
1994-03-23	709	709	688	688	22,000	344
1994-03-22	705	710	705	710	8,000	355
1994-03-18	706	712	706	710	12,000	355
1994-03-17	711	712	706	706	5,000	353
1994-03-16	719	721	700	700	23,000	350
1994-03-15	700	720	690	719	43,000	359.50
1994-03-14	729	729	700	700	15,000	350
1994-03-11	702	719	701	719	10,000	359.50
1994-03-10	700	700	699	700	10,000	350
1994-03-09	702	702	699	700	18,000	350
1994-03-08	711	711	710	710	4,000	355
1994-03-07	711	714	705	705	7,000	352.50
1994-03-04	715	715	701	711	3,000	355.50
1994-03-03	719	719	708	708	8,000	354
1994-03-02	720	740	720	721	13,000	360.50
1994-03-01	714	720	710	719	23,000	359.50
1994-02-28	720	720	720	720	8,000	360
1994-02-25	710	710	710	710	3,000	355
1994-02-24	710	720	701	710	27,000	355
1994-02-23	719	719	705	710	5,000	355
1994-02-22	720	720	720	720	2,000	360
1994-02-21	701	701	701	701	2,000	350.50
1994-02-18	700	700	700	700	2,000	350
1994-02-17	701	710	700	710	5,000	355
1994-02-16	693	700	693	695	7,000	347.50
1994-02-15	685	685	685	685	3,000	342.50
1994-02-14	725	725	725	725	2,000	362.50
1994-02-10	729	729	725	725	2,000	362.50
1994-02-09	740	740	740	740	2,000	370
1994-02-08	742	745	740	740	7,000	370
1994-02-07	740	740	725	725	3,000	362.50
1994-02-04	705	730	705	730	7,000	365
1994-02-02	772	772	750	750	16,000	375
1994-02-01	725	775	725	775	31,000	387.50
1994-01-31	725	725	725	725	20,000	362.50
1994-01-28	664	670	664	665	4,000	332.50
1994-01-27	661	664	661	664	9,000	332
1994-01-26	661	661	660	660	2,000	330
1994-01-25	661	661	650	660	9,000	330
1994-01-21	680	681	680	681	2,000	340.50
1994-01-20	710	710	694	694	10,000	347
1994-01-19	700	700	700	700	3,000	350
1994-01-18	694	700	694	695	9,000	347.50
1994-01-17	699	700	699	700	4,000	350
1994-01-14	700	700	700	700	2,000	350
1994-01-13	721	725	720	720	13,000	360
1994-01-12	690	711	685	711	24,000	355.50
1994-01-11	680	680	670	670	8,000	335
1994-01-10	637	660	637	660	18,000	330
1994-01-07	635	649	630	630	12,000	315
1994-01-06	600	626	600	626	7,000	313
1994-01-05	600	600	590	600	12,000	300
1994-01-04	596	596	596	596	1,000	298

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