5727 東邦チタニウム(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,6901,7001,6601,68031,000840
1996-12-271,7401,7401,7401,7403,000870
1996-12-261,7001,7501,6801,75027,000875
1996-12-251,6701,7001,6701,70069,000850
1996-12-241,8001,8001,6401,64040,000820
1996-12-201,8101,8401,8101,83036,000915
1996-12-191,8501,8801,8301,83054,000915
1996-12-181,8701,8801,8501,88074,000940
1996-12-171,8801,8901,8701,88047,000940
1996-12-161,8501,8901,8501,87028,000935
1996-12-131,8701,8801,8201,85075,000925
1996-12-121,8501,8701,8101,85027,000925
1996-12-111,8501,9001,8501,87043,000935
1996-12-101,8301,8501,8201,84042,000920
1996-12-091,7901,8201,7901,80051,000900
1996-12-061,8401,8501,8201,82064,000910
1996-12-051,8501,8501,8101,840130,000920
1996-12-041,8801,8801,8201,85019,000925
1996-12-031,9001,9001,8701,87016,000935
1996-12-021,9201,9201,9001,90014,000950
1996-11-291,9201,9201,8901,8907,000945
1996-11-281,9001,9101,8701,89049,000945
1996-11-271,8601,9301,8601,93071,000965
1996-11-261,8801,9101,8501,86067,000930
1996-11-251,9401,9601,9101,91029,000955
1996-11-221,9101,9801,9101,950167,000975
1996-11-211,8801,9001,8601,880136,000940
1996-11-201,7801,8601,7801,84088,000920
1996-11-191,7901,8001,7001,770253,000885
1996-11-181,8501,8501,7901,79036,000895
1996-11-151,8801,8801,8201,83072,000915
1996-11-141,9301,9301,8701,89046,000945
1996-11-131,9401,9401,9001,92031,000960
1996-11-121,9501,9701,9401,95014,000975
1996-11-111,9501,9801,9201,97053,000985
1996-11-081,9201,9901,9101,990102,000995
1996-11-071,9502,0001,9301,93074,000965
1996-11-061,9101,9301,9101,93028,000965
1996-11-051,9501,9501,9101,9107,000955
1996-11-011,9101,9701,9101,950175,000975
1996-10-311,9901,9901,9001,90025,000950
1996-10-301,9801,9901,9501,99045,000995
1996-10-292,0202,0501,9501,95038,000975
1996-10-282,0802,0801,9902,010134,0001,005
1996-10-252,0102,0802,0102,08054,0001,040
1996-10-242,1102,1102,0602,11031,0001,055
1996-10-232,1002,1002,0702,10041,0001,050
1996-10-222,1002,1002,0702,07014,0001,035
1996-10-212,1502,1502,1102,14051,0001,070
1996-10-182,1002,1202,0702,11056,0001,055
1996-10-172,0602,0702,0402,05040,0001,025
1996-10-162,1102,1102,0502,10025,0001,050
1996-10-152,1502,1502,0902,11020,0001,055
1996-10-142,1502,1502,1202,15028,0001,075
1996-10-112,1502,1502,1302,13023,0001,065
1996-10-092,1202,1502,1202,13044,0001,065
1996-10-082,0802,1302,0802,12024,0001,060
1996-10-072,1402,1402,0702,07037,0001,035
1996-10-042,1502,1502,1302,15075,0001,075
1996-10-032,1002,1002,0902,10014,0001,050
1996-10-022,0902,1502,0902,09045,0001,045
1996-10-012,1102,1602,0902,09075,0001,045
1996-09-302,0502,1102,0502,08038,0001,040
1996-09-272,0302,0702,0302,07048,0001,035
1996-09-262,0302,0502,0102,01056,0001,005
1996-09-252,0402,0502,0402,05023,0001,025
1996-09-242,0802,0802,0402,06012,0001,030
1996-09-202,0802,0902,0702,09056,0001,045
1996-09-192,0902,0902,0502,09024,0001,045
1996-09-182,1002,1102,0502,090126,0001,045
1996-09-172,0902,1102,0902,10053,0001,050
1996-09-132,0902,0902,0402,04025,0001,020
1996-09-122,0502,0902,0302,09030,0001,045
1996-09-112,0302,0302,0002,02015,0001,010
1996-09-101,9902,0301,9902,03021,0001,015
1996-09-092,0902,0902,0302,03028,0001,015
1996-09-062,1002,1002,0802,09045,0001,045
1996-09-052,0702,1002,0402,10040,0001,050
1996-09-042,0902,0902,0502,05024,0001,025
1996-09-032,0502,0502,0002,05069,0001,025
1996-09-022,0702,0802,0402,04038,0001,020
1996-08-302,0502,0702,0202,07039,0001,035
1996-08-292,0202,0702,0202,03037,0001,015
1996-08-282,0602,1002,0202,02013,0001,010
1996-08-272,1102,1102,0202,10039,0001,050
1996-08-262,1802,1802,1202,12017,0001,060
1996-08-232,1802,2002,1702,20054,0001,100
1996-08-222,1002,2002,0902,200119,0001,100
1996-08-212,0402,0902,0402,09040,0001,045
1996-08-202,0302,0302,0002,03023,0001,015
1996-08-191,9502,0001,9302,00036,0001,000
1996-08-161,9602,0001,9501,95028,000975
1996-08-151,9502,0501,9502,05049,0001,025
1996-08-141,8701,9501,8601,95030,000975
1996-08-131,7901,8501,7901,85023,000925
1996-08-121,6801,7801,6801,78074,000890
1996-08-091,8201,8401,7701,770102,000885
1996-08-081,8701,8801,7801,800122,000900
1996-08-071,9501,9501,9001,90073,000950
1996-08-061,9501,9601,9501,95019,000975
1996-08-051,9501,9501,9501,95017,000975
1996-08-022,0002,0001,9501,95033,000975
1996-08-012,0002,0001,9001,99075,000995
1996-07-312,0402,0502,0002,00046,0001,000
1996-07-302,0902,0902,0602,06055,0001,030
1996-07-292,1102,1102,0802,10032,0001,050
1996-07-262,0902,0902,0502,07024,0001,035
1996-07-252,0902,0902,0302,07036,0001,035
1996-07-242,1202,1302,0902,09028,0001,045
1996-07-232,1402,1402,1102,12028,0001,060
1996-07-222,1602,1602,1402,14016,0001,070
1996-07-192,1602,1602,1302,16012,0001,080
1996-07-182,2002,2002,1502,15011,0001,075
1996-07-172,1902,1902,1402,14021,0001,070
1996-07-162,1402,1702,1302,1707,0001,085
1996-07-152,2102,2302,2002,22042,0001,110
1996-07-122,1502,2302,1502,210157,0001,105
1996-07-112,1002,1902,1002,19015,0001,095
1996-07-102,1402,1602,1402,14035,0001,070
1996-07-092,1002,1402,0702,11025,0001,055
1996-07-082,1602,1602,1102,14052,0001,070
1996-07-052,1502,1902,1502,18019,0001,090
1996-07-042,2502,2502,1502,23044,0001,115
1996-07-032,1802,2402,1802,24068,0001,120
1996-07-022,2402,2502,2002,21090,0001,105
1996-07-012,1902,2502,1502,240227,0001,120
1996-06-282,1902,1902,1502,16036,0001,080
1996-06-272,1702,2002,1702,20028,0001,100
1996-06-262,2002,2002,1302,17037,0001,085
1996-06-252,2002,2002,1502,16035,0001,080
1996-06-242,2102,2202,1602,16027,0001,080
1996-06-212,1902,2302,1902,20048,0001,100
1996-06-202,2502,2502,1702,180100,0001,090
1996-06-192,2502,2502,2102,230118,0001,115
1996-06-182,2002,2602,2002,260311,0001,130
1996-06-172,1702,1902,1702,190112,0001,095
1996-06-142,1202,1702,1102,15085,0001,075
1996-06-132,1202,1702,0902,15070,0001,075
1996-06-122,1102,1502,0702,10029,0001,050
1996-06-112,1402,1502,1002,15053,0001,075
1996-06-102,1602,1602,0702,12028,0001,060
1996-06-072,1802,1802,1502,160103,0001,080
1996-06-062,1902,2002,1602,160249,0001,080
1996-06-052,0402,2002,0402,190259,0001,095
1996-06-042,0402,0601,9702,03061,0001,015
1996-06-032,0502,1002,0502,05072,0001,025
1996-05-312,0802,0902,0502,09020,0001,045
1996-05-302,1302,1602,0802,08051,0001,040
1996-05-292,1702,1702,1202,160139,0001,080
1996-05-282,1002,1402,0802,14053,0001,070
1996-05-272,0902,1202,0502,10089,0001,050
1996-05-242,1002,1002,0802,10035,0001,050
1996-05-232,1002,1302,0802,10058,0001,050
1996-05-222,0802,0902,0702,08089,0001,040
1996-05-212,1102,1102,0602,09087,0001,045
1996-05-202,0802,1302,0702,110155,0001,055
1996-05-172,1202,1402,0802,120252,0001,060
1996-05-162,1902,2002,1602,16085,0001,080
1996-05-152,1502,2302,1502,22080,0001,110
1996-05-142,1702,2002,1402,18081,0001,090
1996-05-132,2602,2602,2102,21063,0001,105
1996-05-102,2302,2602,2102,26065,0001,130
1996-05-092,3002,3302,2502,260219,0001,130
1996-05-082,2102,3302,2002,320447,0001,160
1996-05-072,2402,2702,2002,250215,0001,125
1996-05-022,1502,3002,1202,230780,0001,115
1996-05-012,1202,1702,1002,170375,0001,085
1996-04-302,1502,1502,0902,100194,0001,050
1996-04-262,1102,1802,0902,170776,0001,085
1996-04-252,0802,1002,0102,070737,0001,035
1996-04-241,9002,0501,9002,050281,0001,025
1996-04-231,8701,9401,8701,93090,000965
1996-04-221,8701,9001,8701,87073,000935
1996-04-191,9301,9401,8801,900171,000950
1996-04-181,9201,9701,9001,940233,000970
1996-04-171,9001,9301,8901,920194,000960
1996-04-162,0002,0001,9101,920365,000960
1996-04-151,9302,0001,8601,980767,000990
1996-04-121,7001,9401,7001,9401,308,000970
1996-04-111,6301,7001,6001,700164,000850
1996-04-101,6801,7001,6501,660125,000830
1996-04-091,5801,6901,5701,690183,000845
1996-04-081,6101,6301,5701,590109,000795
1996-04-051,6501,6701,5901,640166,000820
1996-04-041,6601,6801,6301,670115,000835
1996-04-031,7001,7101,6501,660304,000830
1996-04-021,7001,7101,6401,700355,000850
1996-04-011,6001,7201,5901,700670,000850
1996-03-291,4801,5701,4801,570432,000785
1996-03-281,5201,5201,4701,490225,000745
1996-03-271,4501,5201,4501,520229,000760
1996-03-261,5001,5201,4901,500461,000750
1996-03-251,4001,4601,4001,460332,000730
1996-03-221,3901,4201,3701,410677,000705
1996-03-211,3001,3901,3001,370432,000685
1996-03-191,3001,3101,2901,300160,000650
1996-03-181,2901,3201,2801,280261,000640
1996-03-151,2701,3001,2501,260194,000630
1996-03-141,1901,2401,1901,23079,000615
1996-03-131,2101,2101,1901,19037,000595
1996-03-121,1901,2001,1801,19074,000595
1996-03-111,1901,2001,1901,19058,000595
1996-03-081,2201,2201,1901,20031,000600
1996-03-071,2001,2201,1901,21042,000605
1996-03-061,2001,2101,1901,19023,000595
1996-03-051,2301,2401,2101,21039,000605
1996-03-041,2501,2501,2201,22071,000610
1996-03-011,1901,2401,1901,22063,000610
1996-02-291,2101,2201,1801,20025,000600
1996-02-281,2001,2401,2001,24066,000620
1996-02-271,1601,2001,1501,20094,000600
1996-02-261,1801,1901,1601,19060,000595
1996-02-231,1201,1501,1101,15042,000575
1996-02-221,1501,1501,1201,12045,000560
1996-02-211,1601,1601,1501,15039,000575
1996-02-201,1601,1701,1401,16058,000580
1996-02-191,1501,2001,1501,16021,000580
1996-02-161,2101,2101,1801,18048,000590
1996-02-151,2401,2401,2001,21046,000605
1996-02-141,2601,2601,2301,24055,000620
1996-02-131,2701,2801,2401,25097,000625
1996-02-091,2501,2601,2301,260244,000630
1996-02-081,2201,2401,2001,23093,000615
1996-02-071,2001,2201,2001,20054,000600
1996-02-061,2201,2201,1801,21089,000605
1996-02-051,2701,2701,2101,22049,000610
1996-02-021,2501,2701,2401,260106,000630
1996-02-011,2301,2701,2301,230178,000615
1996-01-311,2301,2301,2001,220180,000610
1996-01-301,1801,2301,1801,200152,000600
1996-01-291,1301,1801,1201,18023,000590
1996-01-261,1601,1601,1001,14034,000570
1996-01-251,1301,1401,1101,12016,000560
1996-01-241,1001,1101,1001,11027,000555
1996-01-231,1301,1401,1201,13020,000565
1996-01-221,1601,1601,1401,1403,000570
1996-01-191,1201,1701,1101,17038,000585
1996-01-181,1901,1901,1001,10079,000550
1996-01-171,2501,2501,1701,20065,000600
1996-01-161,2701,2801,2401,250172,000625
1996-01-121,1501,2801,1101,230207,000615
1996-01-111,1701,1801,1701,17044,000585
1996-01-101,1801,1901,1601,17059,000585
1996-01-091,1301,1501,1201,15052,000575
1996-01-081,1401,1401,1201,13019,000565
1996-01-051,1201,1401,1101,14024,000570
1996-01-041,1401,1501,1001,10023,000550

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