5727 東邦チタニウム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 658 | 658 | 658 | 658 | 6,000 | 329 |
| 2002-12-27 | 657 | 658 | 646 | 658 | 8,000 | 329 |
| 2002-12-26 | 637 | 658 | 621 | 658 | 15,000 | 329 |
| 2002-12-25 | 640 | 640 | 603 | 637 | 25,000 | 318.50 |
| 2002-12-24 | 640 | 640 | 615 | 640 | 30,000 | 320 |
| 2002-12-20 | 640 | 650 | 630 | 640 | 20,000 | 320 |
| 2002-12-19 | 660 | 670 | 620 | 650 | 33,000 | 325 |
| 2002-12-18 | 677 | 677 | 640 | 675 | 34,000 | 337.50 |
| 2002-12-17 | 680 | 688 | 660 | 679 | 92,000 | 339.50 |
| 2002-12-16 | 621 | 714 | 589 | 714 | 88,000 | 357 |
| 2002-12-13 | 638 | 639 | 616 | 626 | 47,000 | 313 |
| 2002-12-12 | 623 | 639 | 599 | 638 | 53,000 | 319 |
| 2002-12-11 | 639 | 639 | 626 | 627 | 22,000 | 313.50 |
| 2002-12-10 | 632 | 642 | 622 | 640 | 34,000 | 320 |
| 2002-12-09 | 656 | 656 | 626 | 642 | 29,000 | 321 |
| 2002-12-06 | 651 | 665 | 649 | 660 | 16,000 | 330 |
| 2002-12-05 | 660 | 665 | 660 | 665 | 13,000 | 332.50 |
| 2002-12-04 | 660 | 670 | 652 | 670 | 8,000 | 335 |
| 2002-12-03 | 679 | 680 | 679 | 680 | 3,000 | 340 |
| 2002-12-02 | 690 | 690 | 680 | 680 | 25,000 | 340 |
| 2002-11-29 | 687 | 690 | 680 | 689 | 38,000 | 344.50 |
| 2002-11-28 | 705 | 705 | 685 | 686 | 65,000 | 343 |
| 2002-11-27 | 706 | 706 | 690 | 699 | 38,000 | 349.50 |
| 2002-11-26 | 700 | 706 | 685 | 698 | 44,000 | 349 |
| 2002-11-25 | 709 | 709 | 707 | 708 | 12,000 | 354 |
| 2002-11-22 | 698 | 713 | 692 | 710 | 63,000 | 355 |
| 2002-11-21 | 710 | 710 | 700 | 708 | 12,000 | 354 |
| 2002-11-20 | 698 | 718 | 698 | 714 | 20,000 | 357 |
| 2002-11-19 | 691 | 700 | 665 | 698 | 116,000 | 349 |
| 2002-11-18 | 702 | 719 | 697 | 697 | 42,000 | 348.50 |
| 2002-11-15 | 726 | 726 | 710 | 720 | 24,000 | 360 |
| 2002-11-14 | 721 | 739 | 705 | 723 | 64,000 | 361.50 |
| 2002-11-13 | 696 | 730 | 695 | 726 | 208,000 | 363 |
| 2002-11-12 | 709 | 724 | 705 | 706 | 87,000 | 353 |
| 2002-11-11 | 702 | 730 | 692 | 709 | 80,000 | 354.50 |
| 2002-11-08 | 705 | 712 | 699 | 712 | 68,000 | 356 |
| 2002-11-07 | 700 | 710 | 700 | 709 | 14,000 | 354.50 |
| 2002-11-06 | 705 | 719 | 704 | 706 | 61,000 | 353 |
| 2002-11-05 | 725 | 725 | 707 | 725 | 31,000 | 362.50 |
| 2002-11-01 | 734 | 734 | 705 | 722 | 19,000 | 361 |
| 2002-10-31 | 724 | 738 | 715 | 738 | 25,000 | 369 |
| 2002-10-30 | 699 | 740 | 690 | 740 | 47,000 | 370 |
| 2002-10-29 | 690 | 704 | 690 | 704 | 21,000 | 352 |
| 2002-10-28 | 705 | 708 | 690 | 700 | 39,000 | 350 |
| 2002-10-25 | 701 | 710 | 681 | 710 | 57,000 | 355 |
| 2002-10-24 | 670 | 710 | 670 | 709 | 52,000 | 354.50 |
| 2002-10-23 | 661 | 718 | 660 | 718 | 107,000 | 359 |
| 2002-10-22 | 714 | 714 | 660 | 660 | 406,000 | 330 |
| 2002-10-21 | 720 | 773 | 701 | 724 | 275,000 | 362 |
| 2002-10-18 | 750 | 762 | 742 | 760 | 61,000 | 380 |
| 2002-10-17 | 728 | 769 | 708 | 769 | 79,000 | 384.50 |
| 2002-10-16 | 745 | 800 | 720 | 749 | 108,000 | 374.50 |
| 2002-10-15 | 680 | 750 | 680 | 750 | 75,000 | 375 |
| 2002-10-11 | 640 | 705 | 630 | 690 | 86,000 | 345 |
| 2002-10-10 | 600 | 640 | 585 | 640 | 303,000 | 320 |
| 2002-10-09 | 645 | 645 | 620 | 620 | 23,000 | 310 |
| 2002-10-08 | 662 | 662 | 649 | 649 | 18,000 | 324.50 |
| 2002-10-07 | 686 | 686 | 661 | 661 | 34,000 | 330.50 |
| 2002-10-04 | 651 | 689 | 641 | 689 | 12,000 | 344.50 |
| 2002-10-03 | 665 | 665 | 652 | 652 | 20,000 | 326 |
| 2002-10-02 | 695 | 700 | 675 | 675 | 44,000 | 337.50 |
| 2002-10-01 | 670 | 683 | 670 | 675 | 19,000 | 337.50 |
| 2002-09-30 | 700 | 701 | 700 | 700 | 8,000 | 350 |
| 2002-09-27 | 713 | 724 | 700 | 700 | 20,000 | 350 |
| 2002-09-26 | 725 | 725 | 725 | 725 | 3,000 | 362.50 |
| 2002-09-25 | 739 | 749 | 734 | 747 | 191,000 | 373.50 |
| 2002-09-24 | 700 | 750 | 700 | 750 | 30,000 | 375 |
| 2002-09-20 | 740 | 750 | 730 | 750 | 9,000 | 375 |
| 2002-09-19 | 691 | 770 | 691 | 760 | 212,000 | 380 |
| 2002-09-18 | 680 | 680 | 669 | 670 | 58,000 | 335 |
| 2002-09-17 | 687 | 700 | 686 | 694 | 20,000 | 347 |
| 2002-09-13 | 702 | 750 | 680 | 686 | 181,000 | 343 |
| 2002-09-12 | 740 | 740 | 739 | 740 | 25,000 | 370 |
| 2002-09-11 | 756 | 757 | 740 | 757 | 12,000 | 378.50 |
| 2002-09-10 | 750 | 759 | 750 | 757 | 68,000 | 378.50 |
| 2002-09-09 | 750 | 757 | 740 | 749 | 34,000 | 374.50 |
| 2002-09-06 | 768 | 768 | 747 | 748 | 13,000 | 374 |
| 2002-09-05 | 705 | 776 | 701 | 775 | 69,000 | 387.50 |
| 2002-09-04 | 701 | 730 | 693 | 700 | 33,000 | 350 |
| 2002-09-03 | 739 | 739 | 739 | 739 | 13,000 | 369.50 |
| 2002-09-02 | 695 | 739 | 671 | 739 | 40,000 | 369.50 |
| 2002-08-30 | 708 | 708 | 680 | 695 | 21,000 | 347.50 |
| 2002-08-29 | 711 | 711 | 686 | 711 | 28,000 | 355.50 |
| 2002-08-28 | 700 | 720 | 690 | 720 | 12,000 | 360 |
| 2002-08-27 | 730 | 730 | 700 | 702 | 9,000 | 351 |
| 2002-08-26 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 2002-08-23 | 705 | 720 | 686 | 720 | 36,000 | 360 |
| 2002-08-22 | 718 | 718 | 685 | 685 | 59,000 | 342.50 |
| 2002-08-21 | 720 | 725 | 705 | 725 | 37,000 | 362.50 |
| 2002-08-20 | 740 | 765 | 740 | 763 | 43,000 | 381.50 |
| 2002-08-19 | 734 | 745 | 730 | 740 | 21,000 | 370 |
| 2002-08-16 | 745 | 745 | 730 | 735 | 22,000 | 367.50 |
| 2002-08-15 | 706 | 740 | 700 | 739 | 18,000 | 369.50 |
| 2002-08-14 | 690 | 720 | 685 | 720 | 30,000 | 360 |
| 2002-08-13 | 699 | 700 | 690 | 690 | 10,000 | 345 |
| 2002-08-12 | 721 | 721 | 700 | 700 | 6,000 | 350 |
| 2002-08-09 | 720 | 730 | 720 | 726 | 7,000 | 363 |
| 2002-08-08 | 711 | 713 | 701 | 713 | 27,000 | 356.50 |
| 2002-08-07 | 710 | 729 | 700 | 710 | 49,000 | 355 |
| 2002-08-06 | 720 | 740 | 680 | 740 | 48,000 | 370 |
| 2002-08-05 | 711 | 740 | 711 | 730 | 32,000 | 365 |
| 2002-08-02 | 752 | 752 | 730 | 731 | 14,000 | 365.50 |
| 2002-08-01 | 769 | 769 | 764 | 764 | 2,000 | 382 |
| 2002-07-31 | 779 | 779 | 779 | 779 | 5,000 | 389.50 |
| 2002-07-30 | 790 | 790 | 750 | 780 | 5,000 | 390 |
| 2002-07-29 | 730 | 785 | 730 | 785 | 25,000 | 392.50 |
| 2002-07-26 | 776 | 781 | 750 | 760 | 23,000 | 380 |
| 2002-07-25 | 792 | 793 | 775 | 775 | 15,000 | 387.50 |
| 2002-07-24 | 810 | 810 | 780 | 782 | 39,000 | 391 |
| 2002-07-23 | 804 | 810 | 798 | 810 | 32,000 | 405 |
| 2002-07-22 | 779 | 810 | 769 | 804 | 20,000 | 402 |
| 2002-07-19 | 821 | 830 | 819 | 829 | 27,000 | 414.50 |
| 2002-07-18 | 830 | 830 | 820 | 820 | 4,000 | 410 |
| 2002-07-17 | 824 | 830 | 810 | 828 | 26,000 | 414 |
| 2002-07-16 | 840 | 843 | 830 | 833 | 18,000 | 416.50 |
| 2002-07-15 | 855 | 855 | 835 | 840 | 19,000 | 420 |
| 2002-07-12 | 855 | 860 | 840 | 855 | 38,000 | 427.50 |
| 2002-07-11 | 853 | 853 | 841 | 845 | 23,000 | 422.50 |
| 2002-07-10 | 852 | 880 | 844 | 855 | 72,000 | 427.50 |
| 2002-07-09 | 834 | 858 | 834 | 842 | 60,000 | 421 |
| 2002-07-08 | 825 | 826 | 825 | 826 | 5,000 | 413 |
| 2002-07-05 | 841 | 841 | 820 | 835 | 37,000 | 417.50 |
| 2002-07-04 | 841 | 844 | 835 | 840 | 31,000 | 420 |
| 2002-07-03 | 830 | 840 | 830 | 840 | 8,000 | 420 |
| 2002-07-02 | 845 | 845 | 830 | 840 | 30,000 | 420 |
| 2002-07-01 | 840 | 840 | 831 | 835 | 15,000 | 417.50 |
| 2002-06-28 | 830 | 840 | 830 | 840 | 24,000 | 420 |
| 2002-06-27 | 835 | 840 | 820 | 840 | 33,000 | 420 |
| 2002-06-26 | 821 | 821 | 820 | 820 | 18,000 | 410 |
| 2002-06-25 | 840 | 840 | 830 | 831 | 20,000 | 415.50 |
| 2002-06-24 | 810 | 830 | 810 | 820 | 27,000 | 410 |
| 2002-06-21 | 833 | 839 | 820 | 839 | 23,000 | 419.50 |
| 2002-06-20 | 849 | 849 | 830 | 830 | 52,000 | 415 |
| 2002-06-19 | 880 | 880 | 830 | 840 | 122,000 | 420 |
| 2002-06-18 | 840 | 850 | 835 | 840 | 33,000 | 420 |
| 2002-06-17 | 878 | 879 | 835 | 840 | 59,000 | 420 |
| 2002-06-14 | 842 | 848 | 840 | 848 | 33,000 | 424 |
| 2002-06-13 | 840 | 860 | 830 | 840 | 35,000 | 420 |
| 2002-06-12 | 840 | 840 | 817 | 823 | 26,000 | 411.50 |
| 2002-06-11 | 870 | 870 | 855 | 857 | 19,000 | 428.50 |
| 2002-06-10 | 900 | 910 | 856 | 870 | 72,000 | 435 |
| 2002-06-07 | 780 | 890 | 780 | 890 | 228,000 | 445 |
| 2002-06-06 | 778 | 809 | 771 | 800 | 44,000 | 400 |
| 2002-06-05 | 776 | 788 | 772 | 780 | 7,000 | 390 |
| 2002-06-04 | 775 | 790 | 775 | 790 | 3,000 | 395 |
| 2002-06-03 | 795 | 800 | 771 | 800 | 39,000 | 400 |
| 2002-05-31 | 790 | 790 | 787 | 790 | 11,000 | 395 |
| 2002-05-30 | 790 | 796 | 767 | 794 | 14,000 | 397 |
| 2002-05-29 | 794 | 794 | 790 | 790 | 14,000 | 395 |
| 2002-05-28 | 808 | 808 | 784 | 784 | 9,000 | 392 |
| 2002-05-27 | 798 | 810 | 780 | 801 | 30,000 | 400.50 |
| 2002-05-24 | 801 | 804 | 780 | 799 | 49,000 | 399.50 |
| 2002-05-23 | 779 | 780 | 776 | 776 | 5,000 | 388 |
| 2002-05-22 | 765 | 801 | 765 | 799 | 24,000 | 399.50 |
| 2002-05-21 | 761 | 780 | 761 | 780 | 17,000 | 390 |
| 2002-05-20 | 782 | 782 | 771 | 771 | 19,000 | 385.50 |
| 2002-05-17 | 770 | 780 | 770 | 780 | 10,000 | 390 |
| 2002-05-16 | 780 | 781 | 780 | 780 | 3,000 | 390 |
| 2002-05-15 | 763 | 800 | 763 | 800 | 41,000 | 400 |
| 2002-05-14 | 800 | 805 | 791 | 793 | 40,000 | 396.50 |
| 2002-05-13 | 808 | 810 | 785 | 810 | 104,000 | 405 |
| 2002-05-10 | 731 | 810 | 731 | 810 | 137,000 | 405 |
| 2002-05-09 | 721 | 727 | 721 | 727 | 10,000 | 363.50 |
| 2002-05-08 | 716 | 720 | 715 | 716 | 30,000 | 358 |
| 2002-05-07 | 730 | 730 | 711 | 714 | 42,000 | 357 |
| 2002-05-02 | 740 | 740 | 732 | 732 | 11,000 | 366 |
| 2002-05-01 | 741 | 743 | 735 | 740 | 19,000 | 370 |
| 2002-04-30 | 744 | 745 | 730 | 731 | 21,000 | 365.50 |
| 2002-04-26 | 760 | 770 | 740 | 745 | 49,000 | 372.50 |
| 2002-04-25 | 730 | 730 | 716 | 720 | 38,000 | 360 |
| 2002-04-24 | 742 | 742 | 736 | 740 | 15,000 | 370 |
| 2002-04-23 | 744 | 750 | 744 | 750 | 23,000 | 375 |
| 2002-04-22 | 781 | 781 | 750 | 750 | 16,000 | 375 |
| 2002-04-19 | 760 | 780 | 759 | 780 | 19,000 | 390 |
| 2002-04-18 | 770 | 770 | 760 | 770 | 10,000 | 385 |
| 2002-04-17 | 745 | 755 | 745 | 755 | 5,000 | 377.50 |
| 2002-04-16 | 730 | 740 | 730 | 740 | 9,000 | 370 |
| 2002-04-15 | 746 | 746 | 730 | 730 | 14,000 | 365 |
| 2002-04-12 | 752 | 770 | 746 | 760 | 79,000 | 380 |
| 2002-04-11 | 784 | 785 | 755 | 785 | 22,000 | 392.50 |
| 2002-04-10 | 780 | 794 | 760 | 794 | 29,000 | 397 |
| 2002-04-09 | 810 | 810 | 783 | 785 | 35,000 | 392.50 |
| 2002-04-08 | 757 | 820 | 757 | 817 | 186,000 | 408.50 |
| 2002-04-05 | 734 | 757 | 730 | 757 | 25,000 | 378.50 |
| 2002-04-04 | 760 | 760 | 732 | 734 | 25,000 | 367 |
| 2002-04-03 | 710 | 757 | 710 | 754 | 70,000 | 377 |
| 2002-04-02 | 725 | 725 | 707 | 710 | 11,000 | 355 |
| 2002-04-01 | 758 | 759 | 705 | 720 | 24,000 | 360 |
| 2002-03-29 | 759 | 759 | 721 | 721 | 8,000 | 360.50 |
| 2002-03-28 | 721 | 760 | 690 | 760 | 35,000 | 380 |
| 2002-03-27 | 765 | 765 | 711 | 741 | 24,000 | 370.50 |
| 2002-03-26 | 738 | 774 | 738 | 770 | 12,000 | 385 |
| 2002-03-25 | 789 | 800 | 760 | 760 | 81,000 | 380 |
| 2002-03-22 | 800 | 800 | 775 | 780 | 84,000 | 390 |
| 2002-03-20 | 780 | 799 | 758 | 797 | 77,000 | 398.50 |
| 2002-03-19 | 769 | 784 | 758 | 784 | 92,000 | 392 |
| 2002-03-18 | 775 | 789 | 750 | 779 | 148,000 | 389.50 |
| 2002-03-15 | 713 | 750 | 705 | 745 | 102,000 | 372.50 |
| 2002-03-14 | 710 | 720 | 699 | 709 | 92,000 | 354.50 |
| 2002-03-13 | 679 | 720 | 669 | 715 | 132,000 | 357.50 |
| 2002-03-12 | 653 | 671 | 653 | 669 | 28,000 | 334.50 |
| 2002-03-11 | 675 | 675 | 645 | 648 | 39,000 | 324 |
| 2002-03-08 | 675 | 675 | 650 | 660 | 37,000 | 330 |
| 2002-03-07 | 660 | 665 | 652 | 665 | 19,000 | 332.50 |
| 2002-03-06 | 655 | 658 | 645 | 645 | 29,000 | 322.50 |
| 2002-03-05 | 665 | 670 | 660 | 661 | 43,000 | 330.50 |
| 2002-03-04 | 671 | 685 | 640 | 640 | 74,000 | 320 |
| 2002-03-01 | 654 | 678 | 653 | 670 | 88,000 | 335 |
| 2002-02-28 | 600 | 660 | 600 | 650 | 84,000 | 325 |
| 2002-02-27 | 585 | 600 | 575 | 600 | 18,000 | 300 |
| 2002-02-26 | 600 | 600 | 595 | 595 | 7,000 | 297.50 |
| 2002-02-25 | 599 | 600 | 594 | 594 | 5,000 | 297 |
| 2002-02-22 | 598 | 600 | 590 | 590 | 15,000 | 295 |
| 2002-02-21 | 585 | 600 | 570 | 600 | 16,000 | 300 |
| 2002-02-20 | 575 | 578 | 561 | 561 | 20,000 | 280.50 |
| 2002-02-19 | 580 | 590 | 580 | 590 | 16,000 | 295 |
| 2002-02-18 | 577 | 580 | 577 | 580 | 6,000 | 290 |
| 2002-02-15 | 577 | 580 | 569 | 577 | 35,000 | 288.50 |
| 2002-02-14 | 580 | 580 | 571 | 571 | 42,000 | 285.50 |
| 2002-02-13 | 577 | 580 | 577 | 580 | 9,000 | 290 |
| 2002-02-12 | 570 | 577 | 570 | 577 | 13,000 | 288.50 |
| 2002-02-08 | 570 | 575 | 570 | 570 | 3,000 | 285 |
| 2002-02-07 | 579 | 579 | 568 | 578 | 8,000 | 289 |
| 2002-02-06 | 551 | 585 | 551 | 585 | 26,000 | 292.50 |
| 2002-02-05 | 560 | 560 | 551 | 551 | 25,000 | 275.50 |
| 2002-02-04 | 580 | 580 | 560 | 560 | 5,000 | 280 |
| 2002-02-01 | 585 | 585 | 560 | 560 | 15,000 | 280 |
| 2002-01-31 | 552 | 552 | 550 | 550 | 11,000 | 275 |
| 2002-01-30 | 571 | 571 | 550 | 550 | 16,000 | 275 |
| 2002-01-29 | 571 | 580 | 571 | 571 | 14,000 | 285.50 |
| 2002-01-28 | 570 | 580 | 570 | 580 | 4,000 | 290 |
| 2002-01-25 | 570 | 574 | 545 | 545 | 46,000 | 272.50 |
| 2002-01-24 | 570 | 570 | 550 | 560 | 63,000 | 280 |
| 2002-01-23 | 554 | 560 | 540 | 555 | 75,000 | 277.50 |
| 2002-01-22 | 561 | 561 | 540 | 550 | 62,000 | 275 |
| 2002-01-21 | 580 | 580 | 550 | 551 | 49,000 | 275.50 |
| 2002-01-18 | 561 | 575 | 560 | 570 | 30,000 | 285 |
| 2002-01-17 | 570 | 571 | 550 | 555 | 29,000 | 277.50 |
| 2002-01-16 | 570 | 579 | 570 | 579 | 8,000 | 289.50 |
| 2002-01-15 | 570 | 576 | 560 | 570 | 33,000 | 285 |
| 2002-01-11 | 598 | 598 | 570 | 570 | 45,000 | 285 |
| 2002-01-10 | 605 | 605 | 595 | 595 | 17,000 | 297.50 |
| 2002-01-09 | 600 | 601 | 595 | 600 | 15,000 | 300 |
| 2002-01-08 | 600 | 610 | 595 | 610 | 33,000 | 305 |
| 2002-01-07 | 621 | 621 | 590 | 590 | 11,000 | 295 |
| 2002-01-04 | 581 | 591 | 581 | 581 | 19,000 | 290.50 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株