日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東邦チタニウム(5727)の株価時系列情報

東邦チタニウム(5727)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,480 2,530 2,480 2,510 9,000
1989/12/28 2,520 2,520 2,500 2,500 29,000
1989/12/27 2,530 2,530 2,510 2,510 25,000
1989/12/26 2,540 2,540 2,530 2,530 6,000
1989/12/25 2,520 2,550 2,520 2,550 13,000
1989/12/22 2,550 2,550 2,510 2,540 43,000
1989/12/21 2,590 2,610 2,500 2,510 47,000
1989/12/20 2,590 2,620 2,580 2,580 12,000
1989/12/19 2,580 2,600 2,560 2,580 60,000
1989/12/18 2,600 2,600 2,570 2,570 75,000
1989/12/15 2,590 2,600 2,570 2,580 17,000
1989/12/14 2,640 2,650 2,580 2,580 34,000
1989/12/13 2,680 2,700 2,650 2,660 44,000
1989/12/12 2,670 2,700 2,670 2,700 29,000
1989/12/11 2,670 2,680 2,660 2,670 11,000
1989/12/08 2,620 2,650 2,610 2,630 34,000
1989/12/07 2,630 2,630 2,610 2,610 15,000
1989/12/06 2,620 2,650 2,600 2,630 31,000
1989/12/05 2,650 2,650 2,610 2,610 23,000
1989/12/04 2,670 2,670 2,650 2,650 16,000
1989/12/01 2,640 2,690 2,640 2,670 56,000
1989/11/30 2,690 2,700 2,630 2,630 42,000
1989/11/29 2,760 2,760 2,700 2,700 36,000
1989/11/28 2,780 2,780 2,740 2,740 19,000
1989/11/27 2,780 2,780 2,750 2,780 17,000
1989/11/24 2,740 2,750 2,740 2,750 5,000
1989/11/22 2,740 2,770 2,740 2,740 47,000
1989/11/21 2,840 2,840 2,800 2,810 39,000
1989/11/20 2,720 2,720 2,720 2,720 10,000
1989/11/17 2,840 2,840 2,750 2,750 17,000
1989/11/16 2,790 2,840 2,790 2,840 7,000
1989/11/15 2,720 2,780 2,720 2,750 31,000
1989/11/14 2,810 2,810 2,720 2,720 26,000
1989/11/13 2,720 2,800 2,710 2,800 26,000
1989/11/10 2,730 2,750 2,700 2,720 97,000
1989/11/09 2,840 2,840 2,750 2,760 58,000
1989/11/08 2,870 2,900 2,830 2,830 32,000
1989/11/07 2,990 3,000 2,950 3,000 70,000
1989/11/06 3,000 3,000 2,960 2,960 27,000
1989/11/02 3,000 3,040 2,990 2,990 116,000
1989/11/01 2,970 3,000 2,930 2,930 37,000
1989/10/31 2,930 2,950 2,890 2,910 61,000
1989/10/30 2,860 2,970 2,860 2,890 41,000
1989/10/27 3,000 3,000 2,850 2,900 49,000
1989/10/26 3,070 3,080 2,920 3,000 60,000
1989/10/25 3,170 3,220 3,050 3,050 67,000
1989/10/24 3,170 3,190 3,080 3,120 78,000
1989/10/23 3,200 3,250 3,110 3,220 98,000
1989/10/20 3,180 3,300 3,170 3,220 410,000
1989/10/19 2,960 3,170 2,950 3,150 620,000
1989/10/18 2,750 2,920 2,750 2,880 23,000
1989/10/17 2,750 2,750 2,700 2,700 8,000
1989/10/16 2,700 2,800 2,700 2,800 32,000
1989/10/13 2,850 2,850 2,800 2,800 23,000
1989/10/12 2,900 2,900 2,770 2,770 52,000
1989/10/11 2,970 3,010 2,900 2,960 176,000
1989/10/09 2,890 2,980 2,890 2,930 121,000
1989/10/06 2,920 2,920 2,890 2,920 89,000
1989/10/05 2,870 2,910 2,870 2,900 128,000
1989/10/04 2,880 2,880 2,840 2,850 24,000
1989/10/03 2,860 2,920 2,820 2,820 187,000
1989/10/02 2,740 2,860 2,730 2,850 121,000
1989/09/29 2,700 2,730 2,690 2,730 147,000
1989/09/28 2,650 2,700 2,640 2,700 39,000
1989/09/27 2,610 2,670 2,600 2,650 53,000
1989/09/26 2,600 2,630 2,600 2,630 17,000
1989/09/25 2,700 2,700 2,600 2,650 34,000
1989/09/22 2,610 2,700 2,610 2,700 30,000
1989/09/21 2,700 2,730 2,650 2,650 36,000
1989/09/20 2,550 2,700 2,530 2,690 71,000
1989/09/19 2,570 2,570 2,540 2,560 23,000
1989/09/18 2,560 2,600 2,560 2,560 27,000
1989/09/14 2,550 2,580 2,550 2,550 41,000
1989/09/13 2,560 2,690 2,530 2,530 40,000
1989/09/12 2,520 2,530 2,480 2,490 42,000
1989/09/11 2,530 2,550 2,510 2,510 21,000
1989/09/08 2,530 2,570 2,510 2,530 59,000
1989/09/07 2,580 2,600 2,550 2,570 28,000
1989/09/06 2,650 2,660 2,600 2,600 7,000
1989/09/05 2,690 2,690 2,690 2,690 8,000
1989/09/04 2,530 2,530 2,530 2,530 34,000
1989/09/01 2,720 2,750 2,650 2,650 43,000
1989/08/31 2,750 2,750 2,710 2,730 14,000
1989/08/30 2,750 2,750 2,710 2,730 18,000
1989/08/29 2,740 2,800 2,720 2,800 96,000
1989/08/28 2,800 2,800 2,750 2,780 10,000
1989/08/25 2,730 2,850 2,700 2,790 117,000
1989/08/24 2,760 2,760 2,720 2,740 11,000
1989/08/23 2,800 2,800 2,710 2,750 28,000
1989/08/22 2,900 2,950 2,850 2,850 214,000
1989/08/21 2,800 2,900 2,800 2,900 345,000
1989/08/18 2,630 2,680 2,610 2,680 66,000
1989/08/17 2,570 2,570 2,510 2,510 11,000
1989/08/16 2,540 2,540 2,530 2,530 20,000
1989/08/15 2,570 2,570 2,530 2,530 17,000
1989/08/14 2,570 2,570 2,570 2,570 10,000
1989/08/11 2,570 2,570 2,550 2,570 47,000
1989/08/10 2,640 2,640 2,570 2,570 17,000
1989/08/09 2,680 2,680 2,640 2,640 18,000
1989/08/08 2,690 2,690 2,600 2,640 60,000
1989/08/07 2,570 2,610 2,570 2,600 41,000
1989/08/04 2,580 2,580 2,560 2,560 17,000
1989/08/03 2,590 2,610 2,580 2,580 27,000
1989/08/02 2,660 2,660 2,580 2,580 6,000
1989/08/01 2,660 2,690 2,590 2,690 6,000
1989/07/31 2,670 2,720 2,670 2,700 9,000
1989/07/28 2,570 2,730 2,570 2,670 18,000
1989/07/27 2,580 2,600 2,570 2,590 10,000
1989/07/26 2,580 2,580 2,580 2,580 5,000
1989/07/25 2,570 2,590 2,570 2,570 12,000
1989/07/24 2,560 2,560 2,560 2,560 2,000
1989/07/21 2,570 2,630 2,570 2,630 8,000
1989/07/20 2,550 2,570 2,550 2,560 7,000
1989/07/19 2,610 2,650 2,580 2,580 15,000
1989/07/18 2,670 2,700 2,650 2,650 13,000
1989/07/17 2,660 2,680 2,650 2,680 23,000
1989/07/14 2,620 2,680 2,610 2,650 16,000
1989/07/13 2,610 2,620 2,610 2,620 3,000
1989/07/12 2,670 2,700 2,630 2,630 32,000
1989/07/11 2,700 2,700 2,660 2,660 20,000
1989/07/10 2,770 2,770 2,660 2,700 20,000
1989/07/07 2,700 2,790 2,700 2,700 24,000
1989/07/06 2,740 2,740 2,700 2,710 21,000
1989/07/05 2,800 2,810 2,730 2,730 93,000
1989/07/04 2,600 2,790 2,600 2,760 41,000
1989/07/03 2,510 2,520 2,500 2,500 36,000
1989/06/30 2,600 2,600 2,550 2,550 46,000
1989/06/29 2,540 2,590 2,510 2,590 17,000
1989/06/28 2,520 2,520 2,500 2,500 25,000
1989/06/27 2,570 2,590 2,550 2,550 14,000
1989/06/26 2,560 2,570 2,560 2,560 17,000
1989/06/23 2,540 2,600 2,540 2,550 23,000
1989/06/22 2,550 2,550 2,530 2,530 9,000
1989/06/21 2,590 2,600 2,500 2,600 35,000
1989/06/20 2,370 2,540 2,370 2,540 29,000
1989/06/19 2,560 2,560 2,360 2,360 21,000
1989/06/16 2,560 2,570 2,550 2,560 27,000
1989/06/15 2,570 2,600 2,560 2,560 15,000
1989/06/14 2,570 2,570 2,560 2,560 11,000
1989/06/13 2,600 2,600 2,560 2,560 2,000
1989/06/12 2,560 2,560 2,550 2,560 7,000
1989/06/09 2,590 2,600 2,560 2,600 21,000
1989/06/08 2,580 2,600 2,580 2,600 13,000
1989/06/07 2,600 2,600 2,580 2,590 14,000
1989/06/06 2,590 2,610 2,580 2,600 12,000
1989/06/05 2,600 2,650 2,600 2,600 50,000
1989/06/02 2,610 2,700 2,550 2,550 63,000
1989/06/01 2,600 2,600 2,550 2,550 99,000
1989/05/31 2,660 2,660 2,600 2,660 37,000
1989/05/30 2,750 2,750 2,660 2,660 28,000
1989/05/29 2,710 2,750 2,700 2,730 13,000
1989/05/26 2,710 2,730 2,700 2,700 20,000
1989/05/25 2,800 2,800 2,700 2,700 19,000
1989/05/24 2,850 2,850 2,800 2,800 18,000
1989/05/23 2,890 2,890 2,830 2,830 19,000
1989/05/22 2,900 2,940 2,850 2,930 89,000
1989/05/19 2,920 2,920 2,770 2,790 47,000
1989/05/18 3,070 3,100 2,960 2,960 139,000
1989/05/17 2,780 2,990 2,780 2,990 207,000
1989/05/16 2,560 2,710 2,560 2,700 47,000
1989/05/15 2,570 2,600 2,560 2,560 25,000
1989/05/12 2,640 2,660 2,610 2,610 17,000
1989/05/11 2,660 2,660 2,600 2,640 41,000
1989/05/10 2,620 2,740 2,620 2,700 45,000
1989/05/09 2,570 2,640 2,570 2,640 103,000
1989/05/08 2,670 2,690 2,570 2,570 47,000
1989/05/02 2,570 2,680 2,570 2,650 44,000
1989/05/01 2,590 2,680 2,550 2,580 62,000
1989/04/28 2,750 2,750 2,680 2,680 46,000
1989/04/27 2,750 2,770 2,750 2,750 14,000
1989/04/26 2,660 2,780 2,650 2,770 82,000
1989/04/25 2,680 2,730 2,680 2,700 80,000
1989/04/24 2,850 2,850 2,760 2,780 33,000
1989/04/21 2,880 2,880 2,800 2,850 72,000
1989/04/20 2,890 2,900 2,850 2,880 53,000
1989/04/19 2,950 2,950 2,880 2,880 77,000
1989/04/18 3,050 3,050 3,000 3,000 106,000
1989/04/17 2,890 3,120 2,890 3,060 349,000
1989/04/14 2,800 2,940 2,780 2,930 190,000
1989/04/13 2,860 2,900 2,770 2,800 189,000
1989/04/12 2,790 2,960 2,780 2,960 503,000
1989/04/11 2,550 2,900 2,550 2,830 539,000
1989/04/10 2,500 2,550 2,500 2,510 182,000
1989/04/07 2,310 2,490 2,310 2,490 153,000
1989/04/06 2,320 2,400 2,310 2,400 132,000
1989/04/05 2,300 2,450 2,300 2,400 104,000
1989/04/04 2,300 2,350 2,300 2,300 60,000
1989/04/03 2,320 2,350 2,300 2,320 45,000
1989/03/31 2,360 2,400 2,360 2,360 82,000
1989/03/30 2,180 2,400 2,180 2,400 81,000
1989/03/29 2,220 2,220 2,220 2,220 3,000
1989/03/28 2,300 2,420 2,300 2,320 67,000
1989/03/27 2,160 2,300 2,160 2,290 65,000
1989/03/24 2,190 2,280 2,180 2,280 74,000
1989/03/23 2,230 2,290 2,210 2,210 74,000
1989/03/22 2,380 2,380 2,250 2,250 105,000
1989/03/20 2,500 2,500 2,400 2,500 138,000
1989/03/17 2,330 2,550 2,320 2,540 305,000
1989/03/16 2,320 2,360 2,250 2,250 177,000
1989/03/15 2,250 2,320 2,220 2,320 284,000
1989/03/14 2,250 2,320 2,190 2,210 321,000
1989/03/13 2,160 2,270 2,150 2,250 75,000
1989/03/10 2,240 2,260 2,180 2,240 199,000
1989/03/09 2,470 2,470 2,230 2,280 367,000
1989/03/08 2,390 2,480 2,390 2,430 413,000
1989/03/07 2,250 2,390 2,220 2,310 518,000
1989/03/06 2,170 2,280 2,170 2,240 456,000
1989/03/03 2,050 2,150 2,030 2,070 508,000
1989/03/02 1,890 2,020 1,860 2,000 292,000
1989/03/01 1,890 1,900 1,830 1,830 29,000
1989/02/28 1,800 1,920 1,800 1,900 89,000
1989/02/27 1,800 1,880 1,790 1,830 43,000
1989/02/23 1,850 1,870 1,800 1,840 71,000
1989/02/22 1,940 1,940 1,850 1,880 111,000
1989/02/21 1,930 1,950 1,850 1,880 117,000
1989/02/20 1,900 1,930 1,830 1,900 91,000
1989/02/17 1,830 1,890 1,800 1,880 157,000
1989/02/16 1,740 1,830 1,740 1,800 51,000
1989/02/15 1,720 1,750 1,720 1,740 44,000
1989/02/14 1,740 1,750 1,720 1,720 39,000
1989/02/13 1,780 1,780 1,740 1,740 49,000
1989/02/10 1,800 1,870 1,730 1,810 100,000
1989/02/09 1,700 1,830 1,700 1,800 130,000
1989/02/08 1,660 1,700 1,630 1,700 55,000
1989/02/07 1,580 1,680 1,550 1,660 105,000
1989/02/06 1,680 1,680 1,580 1,650 95,000
1989/02/03 1,780 1,800 1,720 1,720 66,000
1989/02/02 1,710 1,790 1,700 1,750 167,000
1989/02/01 1,860 1,900 1,730 1,740 150,000
1989/01/31 1,870 1,870 1,710 1,850 203,000
1989/01/30 1,980 1,980 1,860 1,900 329,000
1989/01/28 1,910 2,100 1,910 1,960 925,000
1989/01/27 1,650 1,850 1,640 1,850 849,000
1989/01/26 1,550 1,550 1,530 1,550 220,000
1989/01/25 1,530 1,530 1,430 1,450 54,000
1989/01/24 1,540 1,570 1,520 1,530 188,000
1989/01/23 1,480 1,530 1,480 1,500 222,000
1989/01/20 1,440 1,480 1,440 1,440 206,000
1989/01/19 1,450 1,480 1,400 1,440 142,000
1989/01/18 1,370 1,450 1,330 1,440 177,000
1989/01/17 1,480 1,480 1,400 1,410 175,000
1989/01/13 1,250 1,380 1,250 1,380 203,000
1989/01/12 1,180 1,250 1,180 1,240 59,000
1989/01/11 1,190 1,190 1,180 1,180 36,000
1989/01/10 1,180 1,190 1,150 1,150 11,000
1989/01/09 1,190 1,190 1,150 1,190 19,000
1989/01/06 1,100 1,190 1,100 1,190 51,000
1989/01/05 1,100 1,100 1,100 1,100 4,000
1989/01/04 1,100 1,100 1,100 1,100 4,000

このページの先頭へ