5727 東邦チタニウム(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	440	445	420	420	11,000	210
1999-12-28	407	430	407	420	12,000	210
1999-12-27	395	400	395	400	15,000	200
1999-12-24	400	400	393	393	23,000	196.50
1999-12-22	395	400	395	395	20,000	197.50
1999-12-21	395	400	390	400	26,000	200
1999-12-20	407	407	395	395	27,000	197.50
1999-12-17	450	450	381	407	26,000	203.50
1999-12-16	462	465	450	450	22,000	225
1999-12-15	471	475	462	472	40,000	236
1999-12-14	481	483	480	480	26,000	240
1999-12-13	495	495	485	494	19,000	247
1999-12-10	480	490	480	490	38,000	245
1999-12-09	490	490	480	480	60,000	240
1999-12-08	485	485	479	480	36,000	240
1999-12-07	482	490	482	490	25,000	245
1999-12-06	481	481	481	481	1,000	240.50
1999-12-03	488	489	480	489	10,000	244.50
1999-12-02	490	491	485	489	17,000	244.50
1999-12-01	495	495	490	490	14,000	245
1999-11-30	481	500	481	495	27,000	247.50
1999-11-29	499	500	481	481	10,000	240.50
1999-11-26	500	500	500	500	16,000	250
1999-11-25	501	501	500	500	27,000	250
1999-11-24	503	503	501	501	21,000	250.50
1999-11-22	503	505	500	500	43,000	250
1999-11-19	511	515	501	502	38,000	251
1999-11-18	511	525	509	509	17,000	254.50
1999-11-17	501	518	500	511	30,000	255.50
1999-11-16	520	520	501	511	26,000	255.50
1999-11-15	536	537	522	522	34,000	261
1999-11-12	529	556	529	556	15,000	278
1999-11-11	525	559	525	559	20,000	279.50
1999-11-10	569	570	560	560	46,000	280
1999-11-09	576	579	570	570	39,000	285
1999-11-08	580	581	580	581	8,000	290.50
1999-11-05	575	580	575	580	18,000	290
1999-11-04	582	587	580	584	26,000	292
1999-11-02	590	590	580	581	10,000	290.50
1999-11-01	580	590	580	580	10,000	290
1999-10-29	580	588	580	580	37,000	290
1999-10-28	580	582	580	582	12,000	291
1999-10-27	580	581	580	581	27,000	290.50
1999-10-26	590	590	581	587	17,000	293.50
1999-10-25	599	599	580	580	30,000	290
1999-10-22	585	600	585	600	17,000	300
1999-10-21	598	598	598	598	7,000	299
1999-10-20	590	598	584	598	25,000	299
1999-10-19	599	600	585	590	18,000	295
1999-10-18	586	600	581	600	11,000	300
1999-10-15	586	600	586	600	5,000	300
1999-10-14	600	600	586	586	31,000	293
1999-10-13	600	600	590	590	27,000	295
1999-10-12	601	601	586	586	21,000	293
1999-10-08	609	609	600	605	13,000	302.50
1999-10-07	610	610	605	610	17,000	305
1999-10-06	601	625	600	625	24,000	312.50
1999-10-05	620	620	600	611	26,000	305.50
1999-10-04	611	625	611	611	8,000	305.50
1999-10-01	604	620	600	600	80,000	300
1999-09-30	615	635	615	635	27,000	317.50
1999-09-29	605	627	605	627	24,000	313.50
1999-09-28	620	625	605	625	30,000	312.50
1999-09-27	630	630	600	620	14,000	310
1999-09-24	580	585	573	580	34,000	290
1999-09-22	610	610	601	602	33,000	301
1999-09-21	620	624	615	615	9,000	307.50
1999-09-20	611	621	611	620	8,000	310
1999-09-17	603	615	601	611	17,000	305.50
1999-09-16	611	611	601	603	18,000	301.50
1999-09-14	655	660	630	630	12,000	315
1999-09-13	630	650	610	650	57,000	325
1999-09-10	625	635	620	635	56,000	317.50
1999-09-09	630	630	620	620	23,000	310
1999-09-08	630	649	618	630	27,000	315
1999-09-07	630	660	630	660	44,000	330
1999-09-06	630	640	630	636	21,000	318
1999-09-03	661	669	645	669	20,000	334.50
1999-09-02	670	681	670	671	35,000	335.50
1999-09-01	682	685	680	680	38,000	340
1999-08-31	682	682	682	682	3,000	341
1999-08-30	670	690	670	681	21,000	340.50
1999-08-27	678	680	678	680	14,000	340
1999-08-26	671	680	671	680	17,000	340
1999-08-25	696	698	691	691	59,000	345.50
1999-08-24	694	698	681	698	25,000	349
1999-08-23	670	694	667	690	19,000	345
1999-08-20	671	680	670	680	21,000	340
1999-08-19	666	694	666	671	41,000	335.50
1999-08-18	664	690	664	686	44,000	343
1999-08-17	661	663	661	663	6,000	331.50
1999-08-16	650	685	650	685	6,000	342.50
1999-08-13	650	660	640	640	21,000	320
1999-08-12	635	650	635	650	4,000	325
1999-08-11	634	634	630	630	11,000	315
1999-08-10	635	635	630	630	16,000	315
1999-08-09	635	635	632	635	8,000	317.50
1999-08-06	640	650	640	640	22,000	320
1999-08-05	641	641	640	640	27,000	320
1999-08-04	646	650	642	650	26,000	325
1999-08-03	642	642	640	640	13,000	320
1999-08-02	650	650	644	644	5,000	322
1999-07-30	661	661	655	655	9,000	327.50
1999-07-29	640	660	640	651	14,000	325.50
1999-07-28	640	640	640	640	7,000	320
1999-07-27	640	650	635	635	22,000	317.50
1999-07-26	640	650	640	640	11,000	320
1999-07-23	635	640	630	640	36,000	320
1999-07-22	655	660	640	640	61,000	320
1999-07-21	662	662	660	660	13,000	330
1999-07-19	671	680	662	662	28,000	331
1999-07-16	679	679	671	671	34,000	335.50
1999-07-15	681	683	672	678	30,000	339
1999-07-14	699	700	680	680	22,000	340
1999-07-13	682	700	680	700	20,000	350
1999-07-12	680	689	680	680	25,000	340
1999-07-09	708	718	680	680	50,000	340
1999-07-08	699	706	690	700	51,000	350
1999-07-07	670	700	670	700	45,000	350
1999-07-06	680	689	675	675	41,000	337.50
1999-07-05	671	699	671	689	23,000	344.50
1999-07-02	665	680	665	670	42,000	335
1999-07-01	670	680	660	661	17,000	330.50
1999-06-30	660	690	651	690	28,000	345
1999-06-29	696	699	680	690	16,000	345
1999-06-28	680	695	680	695	7,000	347.50
1999-06-25	700	705	650	650	52,000	325
1999-06-24	691	705	691	700	25,000	350
1999-06-23	692	705	690	691	29,000	345.50
1999-06-22	701	702	680	685	32,000	342.50
1999-06-21	703	713	701	701	70,000	350.50
1999-06-18	685	700	685	693	60,000	346.50
1999-06-17	680	685	671	685	32,000	342.50
1999-06-16	689	689	680	680	22,000	340
1999-06-15	674	690	665	684	31,000	342
1999-06-14	642	670	642	665	21,000	332.50
1999-06-11	670	670	640	642	38,000	321
1999-06-10	669	670	669	670	6,000	335
1999-06-09	650	675	650	675	27,000	337.50
1999-06-08	621	640	621	635	25,000	317.50
1999-06-07	625	625	618	620	30,000	310
1999-06-04	630	630	622	622	13,000	311
1999-06-03	639	639	630	635	14,000	317.50
1999-06-02	615	649	615	649	11,000	324.50
1999-06-01	611	615	607	610	35,000	305
1999-05-31	620	627	605	605	36,000	302.50
1999-05-28	639	650	620	620	46,000	310
1999-05-27	661	665	660	660	40,000	330
1999-05-26	665	665	650	665	67,000	332.50
1999-05-25	675	675	662	666	27,000	333
1999-05-24	675	675	665	674	22,000	337
1999-05-21	676	676	674	675	12,000	337.50
1999-05-20	690	690	676	676	3,000	338
1999-05-19	685	690	680	689	7,000	344.50
1999-05-18	669	690	660	690	16,000	345
1999-05-17	685	686	665	665	33,000	332.50
1999-05-14	699	699	681	685	24,000	342.50
1999-05-13	687	700	687	700	22,000	350
1999-05-12	730	730	721	721	20,000	360.50
1999-05-11	730	737	728	736	47,000	368
1999-05-10	720	735	715	723	94,000	361.50
1999-05-07	710	710	701	705	24,000	352.50
1999-05-06	700	710	692	700	48,000	350
1999-04-30	705	705	686	687	14,000	343.50
1999-04-28	709	709	675	675	33,000	337.50
1999-04-27	718	718	700	710	16,000	355
1999-04-26	706	710	698	698	16,000	349
1999-04-23	680	700	670	700	45,000	350
1999-04-22	690	690	680	681	26,000	340.50
1999-04-21	720	724	690	690	23,000	345
1999-04-20	695	720	695	720	54,000	360
1999-04-19	700	725	692	692	31,000	346
1999-04-16	701	709	701	701	22,000	350.50
1999-04-15	701	717	701	709	27,000	354.50
1999-04-14	712	730	706	715	32,000	357.50
1999-04-13	735	738	730	732	56,000	366
1999-04-12	740	740	720	729	57,000	364.50
1999-04-09	758	758	730	730	105,000	365
1999-04-08	709	740	700	738	134,000	369
1999-04-07	689	690	670	680	173,000	340
1999-04-06	638	680	635	680	333,000	340
1999-04-05	669	710	576	628	650,000	314
1999-04-02	680	680	665	665	97,000	332.50
1999-04-01	670	680	661	680	32,000	340
1999-03-31	683	683	680	680	15,000	340
1999-03-30	678	682	670	682	17,000	341
1999-03-29	698	698	680	698	21,000	349
1999-03-26	662	708	662	698	44,000	349
1999-03-25	660	665	650	660	83,000	330
1999-03-24	675	675	650	670	45,000	335
1999-03-23	680	690	670	680	101,000	340
1999-03-19	710	730	690	690	48,000	345
1999-03-18	719	735	700	710	63,000	355
1999-03-17	760	780	720	725	32,000	362.50
1999-03-16	769	790	752	760	194,000	380
1999-03-15	720	760	720	759	101,000	379.50
1999-03-12	690	720	690	720	46,000	360
1999-03-11	683	690	680	690	37,000	345
1999-03-10	670	690	666	680	18,000	340
1999-03-09	680	687	670	670	22,000	335
1999-03-08	655	667	655	667	23,000	333.50
1999-03-05	651	653	650	652	27,000	326
1999-03-04	670	670	651	651	37,000	325.50
1999-03-03	660	675	660	664	25,000	332
1999-03-02	684	685	670	670	31,000	335
1999-03-01	676	684	670	684	38,000	342
1999-02-26	660	672	660	666	47,000	333
1999-02-25	679	680	660	660	21,000	330
1999-02-24	689	689	680	680	22,000	340
1999-02-23	725	725	680	685	88,000	342.50
1999-02-22	664	730	660	725	179,000	362.50
1999-02-19	620	648	620	644	64,000	322
1999-02-18	600	615	591	615	25,000	307.50
1999-02-17	591	600	591	591	13,000	295.50
1999-02-16	600	609	590	590	20,000	295
1999-02-15	610	613	601	602	14,000	301
1999-02-12	610	610	590	590	19,000	295
1999-02-10	579	600	579	580	34,000	290
1999-02-09	580	581	572	580	54,000	290
1999-02-08	573	573	568	570	16,000	285
1999-02-05	572	575	568	568	30,000	284
1999-02-04	581	581	570	571	17,000	285.50
1999-02-03	568	578	568	571	8,000	285.50
1999-02-02	581	581	568	568	86,000	284
1999-02-01	600	600	580	580	30,000	290
1999-01-29	570	575	567	568	96,000	284
1999-01-28	575	590	567	589	19,000	294.50
1999-01-27	580	580	562	565	96,000	282.50
1999-01-26	585	590	580	580	86,000	290
1999-01-25	595	596	580	582	40,000	291
1999-01-22	602	604	590	597	42,000	298.50
1999-01-21	612	612	602	602	26,000	301
1999-01-20	610	610	609	609	25,000	304.50
1999-01-19	623	623	610	610	9,000	305
1999-01-18	629	629	625	625	12,000	312.50
1999-01-14	600	615	600	615	20,000	307.50
1999-01-13	585	590	580	590	49,000	295
1999-01-12	591	600	584	585	25,000	292.50
1999-01-11	610	610	581	581	18,000	290.50
1999-01-08	611	630	611	611	24,000	305.50
1999-01-07	628	645	620	620	16,000	310
1999-01-06	610	627	610	627	18,000	313.50
1999-01-05	630	630	610	620	9,000	310
1999-01-04	630	630	630	630	3,000	315

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31