5727 東邦チタニウム(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,110 | 1,130 | 1,110 | 1,130 | 16,000 | 565 |
| 1995-12-28 | 1,140 | 1,140 | 1,100 | 1,110 | 30,000 | 555 |
| 1995-12-27 | 1,090 | 1,100 | 1,090 | 1,100 | 34,000 | 550 |
| 1995-12-26 | 1,080 | 1,100 | 1,070 | 1,070 | 37,000 | 535 |
| 1995-12-25 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 | 535 |
| 1995-12-22 | 1,130 | 1,130 | 1,050 | 1,060 | 49,000 | 530 |
| 1995-12-21 | 1,120 | 1,130 | 1,090 | 1,130 | 30,000 | 565 |
| 1995-12-20 | 1,060 | 1,150 | 1,060 | 1,150 | 47,000 | 575 |
| 1995-12-19 | 1,020 | 1,060 | 1,010 | 1,060 | 70,000 | 530 |
| 1995-12-18 | 1,060 | 1,100 | 1,040 | 1,060 | 55,000 | 530 |
| 1995-12-15 | 1,110 | 1,110 | 1,020 | 1,050 | 110,000 | 525 |
| 1995-12-14 | 1,110 | 1,130 | 1,100 | 1,100 | 50,000 | 550 |
| 1995-12-13 | 1,170 | 1,170 | 1,090 | 1,150 | 79,000 | 575 |
| 1995-12-12 | 1,170 | 1,180 | 1,160 | 1,160 | 27,000 | 580 |
| 1995-12-11 | 1,190 | 1,200 | 1,160 | 1,160 | 29,000 | 580 |
| 1995-12-08 | 1,200 | 1,200 | 1,170 | 1,190 | 50,000 | 595 |
| 1995-12-07 | 1,200 | 1,240 | 1,180 | 1,200 | 80,000 | 600 |
| 1995-12-06 | 1,210 | 1,210 | 1,180 | 1,180 | 43,000 | 590 |
| 1995-12-05 | 1,210 | 1,220 | 1,190 | 1,200 | 52,000 | 600 |
| 1995-12-04 | 1,210 | 1,220 | 1,150 | 1,190 | 77,000 | 595 |
| 1995-12-01 | 1,220 | 1,250 | 1,180 | 1,220 | 96,000 | 610 |
| 1995-11-30 | 1,260 | 1,260 | 1,210 | 1,240 | 92,000 | 620 |
| 1995-11-29 | 1,150 | 1,230 | 1,150 | 1,220 | 64,000 | 610 |
| 1995-11-28 | 1,160 | 1,190 | 1,140 | 1,160 | 89,000 | 580 |
| 1995-11-27 | 1,170 | 1,190 | 1,140 | 1,190 | 59,000 | 595 |
| 1995-11-24 | 1,220 | 1,220 | 1,170 | 1,190 | 83,000 | 595 |
| 1995-11-22 | 1,230 | 1,250 | 1,220 | 1,230 | 62,000 | 615 |
| 1995-11-21 | 1,280 | 1,280 | 1,220 | 1,230 | 96,000 | 615 |
| 1995-11-20 | 1,350 | 1,350 | 1,270 | 1,300 | 149,000 | 650 |
| 1995-11-17 | 1,280 | 1,380 | 1,250 | 1,340 | 643,000 | 670 |
| 1995-11-16 | 1,300 | 1,310 | 1,260 | 1,260 | 114,000 | 630 |
| 1995-11-15 | 1,360 | 1,360 | 1,260 | 1,300 | 535,000 | 650 |
| 1995-11-14 | 1,190 | 1,330 | 1,150 | 1,320 | 710,000 | 660 |
| 1995-11-13 | 1,290 | 1,290 | 1,210 | 1,210 | 234,000 | 605 |
| 1995-11-10 | 1,240 | 1,360 | 1,230 | 1,330 | 1,234,000 | 665 |
| 1995-11-09 | 1,240 | 1,350 | 1,210 | 1,260 | 1,669,000 | 630 |
| 1995-11-08 | 1,120 | 1,240 | 1,120 | 1,240 | 2,051,000 | 620 |
| 1995-11-07 | 945 | 1,040 | 930 | 1,040 | 676,000 | 520 |
| 1995-11-06 | 920 | 960 | 884 | 935 | 291,000 | 467.50 |
| 1995-11-02 | 875 | 910 | 875 | 910 | 121,000 | 455 |
| 1995-10-31 | 782 | 785 | 782 | 785 | 8,000 | 392.50 |
| 1995-10-30 | 785 | 785 | 780 | 782 | 9,000 | 391 |
| 1995-10-27 | 784 | 790 | 779 | 785 | 39,000 | 392.50 |
| 1995-10-26 | 813 | 813 | 780 | 790 | 43,000 | 395 |
| 1995-10-25 | 825 | 825 | 812 | 812 | 26,000 | 406 |
| 1995-10-24 | 840 | 840 | 825 | 825 | 17,000 | 412.50 |
| 1995-10-23 | 849 | 850 | 833 | 833 | 19,000 | 416.50 |
| 1995-10-20 | 849 | 855 | 825 | 855 | 25,000 | 427.50 |
| 1995-10-19 | 863 | 870 | 850 | 850 | 37,000 | 425 |
| 1995-10-18 | 791 | 861 | 791 | 859 | 52,000 | 429.50 |
| 1995-10-17 | 800 | 806 | 795 | 795 | 17,000 | 397.50 |
| 1995-10-16 | 786 | 800 | 785 | 800 | 28,000 | 400 |
| 1995-10-13 | 803 | 803 | 788 | 796 | 22,000 | 398 |
| 1995-10-12 | 802 | 805 | 802 | 802 | 22,000 | 401 |
| 1995-10-11 | 816 | 816 | 802 | 805 | 11,000 | 402.50 |
| 1995-10-09 | 815 | 820 | 815 | 816 | 7,000 | 408 |
| 1995-10-06 | 813 | 819 | 812 | 812 | 16,000 | 406 |
| 1995-10-05 | 817 | 818 | 810 | 813 | 29,000 | 406.50 |
| 1995-10-04 | 829 | 830 | 820 | 820 | 11,000 | 410 |
| 1995-10-03 | 840 | 840 | 825 | 829 | 59,000 | 414.50 |
| 1995-10-02 | 851 | 851 | 840 | 840 | 7,000 | 420 |
| 1995-09-29 | 845 | 850 | 838 | 850 | 36,000 | 425 |
| 1995-09-28 | 800 | 826 | 800 | 826 | 11,000 | 413 |
| 1995-09-27 | 801 | 801 | 800 | 800 | 12,000 | 400 |
| 1995-09-26 | 803 | 819 | 800 | 800 | 14,000 | 400 |
| 1995-09-25 | 800 | 805 | 800 | 803 | 25,000 | 401.50 |
| 1995-09-22 | 810 | 820 | 802 | 820 | 24,000 | 410 |
| 1995-09-21 | 844 | 844 | 821 | 825 | 19,000 | 412.50 |
| 1995-09-20 | 835 | 855 | 835 | 845 | 23,000 | 422.50 |
| 1995-09-19 | 820 | 830 | 813 | 830 | 24,000 | 415 |
| 1995-09-18 | 820 | 825 | 820 | 820 | 16,000 | 410 |
| 1995-09-14 | 820 | 825 | 820 | 820 | 13,000 | 410 |
| 1995-09-13 | 840 | 840 | 820 | 820 | 11,000 | 410 |
| 1995-09-12 | 811 | 825 | 811 | 825 | 26,000 | 412.50 |
| 1995-09-11 | 820 | 825 | 803 | 810 | 45,000 | 405 |
| 1995-09-08 | 843 | 843 | 820 | 830 | 39,000 | 415 |
| 1995-09-07 | 852 | 865 | 843 | 843 | 24,000 | 421.50 |
| 1995-09-06 | 821 | 864 | 821 | 850 | 34,000 | 425 |
| 1995-09-05 | 850 | 850 | 821 | 825 | 27,000 | 412.50 |
| 1995-09-04 | 840 | 850 | 840 | 845 | 32,000 | 422.50 |
| 1995-09-01 | 870 | 870 | 840 | 845 | 63,000 | 422.50 |
| 1995-08-31 | 887 | 900 | 870 | 870 | 73,000 | 435 |
| 1995-08-30 | 920 | 935 | 885 | 885 | 253,000 | 442.50 |
| 1995-08-29 | 851 | 905 | 850 | 905 | 275,000 | 452.50 |
| 1995-08-28 | 840 | 845 | 840 | 845 | 31,000 | 422.50 |
| 1995-08-25 | 840 | 850 | 830 | 840 | 77,000 | 420 |
| 1995-08-24 | 830 | 840 | 828 | 839 | 61,000 | 419.50 |
| 1995-08-23 | 820 | 831 | 807 | 820 | 62,000 | 410 |
| 1995-08-22 | 800 | 840 | 800 | 830 | 142,000 | 415 |
| 1995-08-21 | 832 | 832 | 800 | 800 | 74,000 | 400 |
| 1995-08-18 | 845 | 849 | 833 | 838 | 144,000 | 419 |
| 1995-08-17 | 835 | 900 | 830 | 875 | 453,000 | 437.50 |
| 1995-08-16 | 780 | 820 | 780 | 820 | 288,000 | 410 |
| 1995-08-15 | 755 | 770 | 741 | 770 | 58,000 | 385 |
| 1995-08-14 | 731 | 760 | 730 | 760 | 78,000 | 380 |
| 1995-08-11 | 741 | 749 | 730 | 739 | 80,000 | 369.50 |
| 1995-08-10 | 744 | 744 | 690 | 691 | 90,000 | 345.50 |
| 1995-08-09 | 702 | 755 | 702 | 745 | 218,000 | 372.50 |
| 1995-08-08 | 686 | 722 | 686 | 701 | 152,000 | 350.50 |
| 1995-08-07 | 680 | 690 | 675 | 676 | 67,000 | 338 |
| 1995-08-04 | 650 | 675 | 650 | 675 | 67,000 | 337.50 |
| 1995-08-03 | 640 | 650 | 640 | 650 | 35,000 | 325 |
| 1995-08-02 | 639 | 639 | 625 | 625 | 6,000 | 312.50 |
| 1995-08-01 | 640 | 648 | 630 | 645 | 16,000 | 322.50 |
| 1995-07-31 | 630 | 648 | 630 | 648 | 33,000 | 324 |
| 1995-07-28 | 620 | 630 | 620 | 625 | 26,000 | 312.50 |
| 1995-07-27 | 602 | 625 | 601 | 625 | 13,000 | 312.50 |
| 1995-07-26 | 600 | 620 | 600 | 620 | 3,000 | 310 |
| 1995-07-25 | 600 | 600 | 590 | 600 | 3,000 | 300 |
| 1995-07-24 | 620 | 620 | 600 | 600 | 3,000 | 300 |
| 1995-07-21 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1995-07-20 | 601 | 601 | 591 | 600 | 4,000 | 300 |
| 1995-07-19 | 638 | 638 | 600 | 600 | 31,000 | 300 |
| 1995-07-18 | 629 | 649 | 620 | 648 | 28,000 | 324 |
| 1995-07-17 | 639 | 640 | 639 | 639 | 13,000 | 319.50 |
| 1995-07-14 | 620 | 639 | 620 | 639 | 26,000 | 319.50 |
| 1995-07-13 | 601 | 630 | 600 | 620 | 18,000 | 310 |
| 1995-07-12 | 590 | 600 | 585 | 600 | 12,000 | 300 |
| 1995-07-11 | 580 | 596 | 580 | 580 | 17,000 | 290 |
| 1995-07-10 | 596 | 596 | 596 | 596 | 6,000 | 298 |
| 1995-07-07 | 549 | 549 | 533 | 541 | 11,000 | 270.50 |
| 1995-07-06 | 532 | 532 | 520 | 520 | 4,000 | 260 |
| 1995-07-05 | 530 | 532 | 530 | 532 | 6,000 | 266 |
| 1995-07-04 | 531 | 531 | 530 | 530 | 3,000 | 265 |
| 1995-07-03 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 1995-06-30 | 540 | 540 | 530 | 530 | 3,000 | 265 |
| 1995-06-29 | 564 | 564 | 559 | 559 | 7,000 | 279.50 |
| 1995-06-28 | 560 | 570 | 560 | 564 | 17,000 | 282 |
| 1995-06-27 | 540 | 561 | 540 | 560 | 11,000 | 280 |
| 1995-06-26 | 510 | 545 | 510 | 536 | 9,000 | 268 |
| 1995-06-23 | 501 | 510 | 501 | 506 | 7,000 | 253 |
| 1995-06-22 | 500 | 505 | 500 | 500 | 10,000 | 250 |
| 1995-06-21 | 491 | 495 | 491 | 495 | 12,000 | 247.50 |
| 1995-06-20 | 495 | 495 | 490 | 490 | 9,000 | 245 |
| 1995-06-19 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 1995-06-16 | 485 | 500 | 485 | 499 | 8,000 | 249.50 |
| 1995-06-15 | 472 | 480 | 472 | 480 | 7,000 | 240 |
| 1995-06-14 | 485 | 485 | 470 | 470 | 19,000 | 235 |
| 1995-06-13 | 500 | 510 | 490 | 490 | 21,000 | 245 |
| 1995-06-12 | 535 | 535 | 500 | 500 | 13,000 | 250 |
| 1995-06-09 | 540 | 540 | 525 | 535 | 11,000 | 267.50 |
| 1995-06-08 | 540 | 550 | 540 | 541 | 18,000 | 270.50 |
| 1995-06-07 | 560 | 565 | 540 | 540 | 15,000 | 270 |
| 1995-06-06 | 562 | 562 | 561 | 561 | 8,000 | 280.50 |
| 1995-06-02 | 562 | 562 | 560 | 561 | 4,000 | 280.50 |
| 1995-06-01 | 560 | 561 | 559 | 560 | 5,000 | 280 |
| 1995-05-31 | 551 | 559 | 551 | 559 | 4,000 | 279.50 |
| 1995-05-30 | 560 | 560 | 559 | 559 | 5,000 | 279.50 |
| 1995-05-29 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1995-05-26 | 561 | 561 | 560 | 561 | 8,000 | 280.50 |
| 1995-05-24 | 561 | 562 | 561 | 561 | 3,000 | 280.50 |
| 1995-05-23 | 560 | 560 | 560 | 560 | 8,000 | 280 |
| 1995-05-22 | 565 | 565 | 560 | 560 | 2,000 | 280 |
| 1995-05-19 | 579 | 579 | 575 | 575 | 6,000 | 287.50 |
| 1995-05-18 | 589 | 589 | 580 | 580 | 13,000 | 290 |
| 1995-05-17 | 585 | 588 | 585 | 588 | 10,000 | 294 |
| 1995-05-16 | 611 | 611 | 605 | 605 | 9,000 | 302.50 |
| 1995-05-15 | 606 | 606 | 605 | 606 | 4,000 | 303 |
| 1995-05-12 | 609 | 609 | 603 | 605 | 11,000 | 302.50 |
| 1995-05-11 | 620 | 620 | 606 | 607 | 8,000 | 303.50 |
| 1995-05-10 | 640 | 640 | 630 | 630 | 9,000 | 315 |
| 1995-05-09 | 640 | 640 | 639 | 640 | 6,000 | 320 |
| 1995-05-08 | 622 | 650 | 622 | 630 | 6,000 | 315 |
| 1995-05-02 | 605 | 616 | 605 | 616 | 16,000 | 308 |
| 1995-05-01 | 602 | 605 | 600 | 600 | 19,000 | 300 |
| 1995-04-28 | 610 | 610 | 602 | 602 | 12,000 | 301 |
| 1995-04-27 | 625 | 625 | 601 | 610 | 7,000 | 305 |
| 1995-04-26 | 635 | 635 | 635 | 635 | 5,000 | 317.50 |
| 1995-04-25 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 1995-04-24 | 668 | 668 | 645 | 645 | 5,000 | 322.50 |
| 1995-04-21 | 648 | 650 | 648 | 648 | 6,000 | 324 |
| 1995-04-20 | 615 | 648 | 615 | 648 | 10,000 | 324 |
| 1995-04-19 | 590 | 605 | 590 | 605 | 3,000 | 302.50 |
| 1995-04-17 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1995-04-14 | 600 | 619 | 600 | 619 | 3,000 | 309.50 |
| 1995-04-13 | 601 | 601 | 600 | 600 | 10,000 | 300 |
| 1995-04-12 | 600 | 610 | 600 | 600 | 3,000 | 300 |
| 1995-04-11 | 598 | 600 | 590 | 600 | 14,000 | 300 |
| 1995-04-10 | 591 | 591 | 581 | 581 | 5,000 | 290.50 |
| 1995-04-07 | 583 | 583 | 581 | 581 | 8,000 | 290.50 |
| 1995-04-06 | 580 | 581 | 580 | 581 | 5,000 | 290.50 |
| 1995-04-05 | 610 | 610 | 590 | 590 | 7,000 | 295 |
| 1995-04-04 | 600 | 610 | 600 | 610 | 6,000 | 305 |
| 1995-04-03 | 590 | 590 | 590 | 590 | 5,000 | 295 |
| 1995-03-31 | 654 | 654 | 644 | 644 | 9,000 | 322 |
| 1995-03-30 | 649 | 654 | 645 | 654 | 10,000 | 327 |
| 1995-03-29 | 621 | 639 | 615 | 639 | 28,000 | 319.50 |
| 1995-03-27 | 528 | 560 | 528 | 560 | 47,000 | 280 |
| 1995-03-24 | 550 | 550 | 525 | 527 | 45,000 | 263.50 |
| 1995-03-23 | 590 | 590 | 570 | 570 | 17,000 | 285 |
| 1995-03-22 | 630 | 630 | 619 | 619 | 10,000 | 309.50 |
| 1995-03-20 | 634 | 635 | 620 | 630 | 14,000 | 315 |
| 1995-03-17 | 650 | 652 | 641 | 645 | 35,000 | 322.50 |
| 1995-03-16 | 655 | 655 | 651 | 651 | 7,000 | 325.50 |
| 1995-03-15 | 660 | 660 | 655 | 656 | 8,000 | 328 |
| 1995-03-14 | 665 | 666 | 665 | 665 | 7,000 | 332.50 |
| 1995-03-13 | 669 | 670 | 660 | 670 | 16,000 | 335 |
| 1995-03-10 | 700 | 700 | 670 | 670 | 21,000 | 335 |
| 1995-03-09 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1995-03-08 | 686 | 688 | 670 | 670 | 12,000 | 335 |
| 1995-03-07 | 692 | 700 | 690 | 690 | 18,000 | 345 |
| 1995-03-06 | 700 | 700 | 692 | 692 | 8,000 | 346 |
| 1995-03-03 | 692 | 705 | 692 | 700 | 14,000 | 350 |
| 1995-03-02 | 691 | 692 | 691 | 692 | 10,000 | 346 |
| 1995-03-01 | 696 | 696 | 690 | 695 | 18,000 | 347.50 |
| 1995-02-28 | 690 | 699 | 690 | 695 | 28,000 | 347.50 |
| 1995-02-27 | 665 | 690 | 665 | 690 | 20,000 | 345 |
| 1995-02-24 | 701 | 710 | 701 | 705 | 13,000 | 352.50 |
| 1995-02-23 | 719 | 719 | 700 | 700 | 11,000 | 350 |
| 1995-02-22 | 693 | 703 | 693 | 700 | 8,000 | 350 |
| 1995-02-21 | 691 | 700 | 690 | 692 | 16,000 | 346 |
| 1995-02-20 | 700 | 700 | 691 | 695 | 14,000 | 347.50 |
| 1995-02-17 | 710 | 710 | 706 | 706 | 4,000 | 353 |
| 1995-02-16 | 721 | 721 | 706 | 715 | 24,000 | 357.50 |
| 1995-02-15 | 721 | 730 | 721 | 722 | 20,000 | 361 |
| 1995-02-14 | 745 | 745 | 730 | 730 | 12,000 | 365 |
| 1995-02-13 | 755 | 755 | 735 | 745 | 12,000 | 372.50 |
| 1995-02-10 | 721 | 760 | 721 | 745 | 24,000 | 372.50 |
| 1995-02-09 | 750 | 750 | 711 | 720 | 50,000 | 360 |
| 1995-02-08 | 792 | 792 | 740 | 760 | 164,000 | 380 |
| 1995-02-07 | 800 | 819 | 755 | 794 | 705,000 | 397 |
| 1995-02-03 | 675 | 690 | 670 | 670 | 31,000 | 335 |
| 1995-02-02 | 661 | 678 | 656 | 660 | 57,000 | 330 |
| 1995-02-01 | 650 | 669 | 643 | 656 | 26,000 | 328 |
| 1995-01-31 | 651 | 651 | 621 | 640 | 60,000 | 320 |
| 1995-01-30 | 658 | 658 | 640 | 641 | 43,000 | 320.50 |
| 1995-01-27 | 665 | 669 | 660 | 667 | 17,000 | 333.50 |
| 1995-01-26 | 660 | 670 | 660 | 669 | 30,000 | 334.50 |
| 1995-01-25 | 662 | 685 | 662 | 670 | 26,000 | 335 |
| 1995-01-24 | 643 | 657 | 643 | 657 | 17,000 | 328.50 |
| 1995-01-23 | 665 | 669 | 641 | 642 | 39,000 | 321 |
| 1995-01-20 | 670 | 672 | 663 | 671 | 12,000 | 335.50 |
| 1995-01-19 | 690 | 690 | 680 | 680 | 14,000 | 340 |
| 1995-01-18 | 696 | 700 | 693 | 700 | 15,000 | 350 |
| 1995-01-17 | 700 | 700 | 697 | 700 | 40,000 | 350 |
| 1995-01-13 | 707 | 710 | 695 | 697 | 90,000 | 348.50 |
| 1995-01-12 | 734 | 734 | 706 | 706 | 24,000 | 353 |
| 1995-01-11 | 758 | 758 | 735 | 735 | 28,000 | 367.50 |
| 1995-01-10 | 774 | 774 | 751 | 758 | 63,000 | 379 |
| 1995-01-09 | 749 | 774 | 745 | 774 | 161,000 | 387 |
| 1995-01-06 | 740 | 763 | 730 | 740 | 123,000 | 370 |
| 1995-01-05 | 710 | 730 | 704 | 730 | 51,000 | 365 |
| 1995-01-04 | 686 | 694 | 686 | 694 | 3,000 | 347 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株
