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
1986/12/26 800 800 800 800 5,000
1986/12/25 766 767 766 766 3,000
1986/12/24 756 756 756 756 3,000
1986/12/23 753 753 753 753 6,000
1986/12/22 750 760 750 760 9,000
1986/12/19 780 780 770 770 33,000
1986/12/17 800 800 790 790 10,000
1986/12/16 795 800 795 800 14,000
1986/12/15 800 800 800 800 10,000
1986/12/12 800 810 796 800 21,000
1986/12/11 796 810 796 800 9,000
1986/12/10 790 790 790 790 1,000
1986/12/09 789 790 788 790 16,000
1986/12/08 790 790 780 789 14,000
1986/12/05 800 800 775 780 6,000
1986/12/04 789 799 789 799 8,000
1986/12/03 780 810 775 810 10,000
1986/12/02 786 790 786 790 4,000
1986/12/01 775 780 775 780 3,000
1986/11/29 771 775 771 775 4,000
1986/11/27 752 760 752 760 20,000
1986/11/26 790 800 750 750 21,000
1986/11/25 805 805 800 800 6,000
1986/11/22 806 806 805 805 2,000
1986/11/21 805 805 805 805 9,000
1986/11/20 810 810 805 805 3,000
1986/11/19 810 810 810 810 1,000
1986/11/18 805 805 805 805 1,000
1986/11/17 790 790 790 790 6,000
1986/11/13 817 817 810 810 4,000
1986/11/12 817 817 810 810 3,000
1986/11/11 820 820 820 820 5,000
1986/11/10 820 820 820 820 1,000
1986/11/07 820 820 820 820 7,000
1986/11/06 820 820 820 820 5,000
1986/11/04 820 820 820 820 2,000
1986/10/30 821 821 821 821 1,000
1986/10/29 805 805 805 805 2,000
1986/10/27 802 803 802 803 2,000
1986/10/25 801 801 801 801 5,000
1986/10/24 801 801 801 801 5,000
1986/10/23 801 801 801 801 1,000
1986/10/22 820 820 801 801 8,000
1986/10/17 830 830 830 830 4,000
1986/10/16 830 830 830 830 3,000
1986/10/15 830 830 829 830 8,000
1986/10/14 830 830 830 830 2,000
1986/10/13 839 839 838 838 2,000
1986/10/09 840 840 840 840 2,000
1986/10/08 850 850 840 840 10,000
1986/10/04 772 772 772 772 4,000
1986/10/03 752 752 752 752 3,000
1986/10/02 751 752 751 752 5,000
1986/10/01 751 751 751 751 7,000
1986/09/30 760 760 760 760 4,000
1986/09/29 761 761 761 761 1,000
1986/09/27 760 760 750 750 3,000
1986/09/26 775 775 770 770 8,000
1986/09/25 790 790 790 790 6,000
1986/09/24 787 787 786 786 3,000
1986/09/19 790 790 785 785 2,000
1986/09/18 800 805 800 800 7,000
1986/09/17 810 810 810 810 4,000
1986/09/12 847 847 847 847 1,000
1986/09/11 847 847 847 847 16,000
1986/09/10 847 847 847 847 19,000
1986/09/09 800 848 800 848 23,000
1986/09/06 841 841 840 840 6,000
1986/09/04 870 870 860 860 16,000
1986/09/03 871 883 871 875 9,000
1986/09/02 870 871 870 870 38,000
1986/09/01 845 850 845 850 3,000
1986/08/30 845 845 845 845 13,000
1986/08/29 845 845 844 845 9,000
1986/08/28 845 846 829 829 19,000
1986/08/26 772 772 772 772 12,000
1986/08/25 762 764 762 762 36,000
1986/08/23 751 761 751 761 7,000
1986/08/22 762 766 750 750 32,000
1986/08/21 781 785 761 761 29,000
1986/08/20 800 800 780 780 14,000
1986/08/19 833 833 800 800 28,000
1986/08/18 832 833 832 832 7,000
1986/08/15 850 850 840 850 15,000
1986/08/14 850 850 850 850 3,000
1986/08/13 870 870 830 850 36,000
1986/08/12 870 870 869 870 14,000
1986/08/11 869 870 869 870 4,000
1986/08/08 851 870 850 869 16,000
1986/08/06 855 855 850 850 19,000
1986/08/05 870 870 870 870 3,000
1986/08/04 876 880 866 866 14,000
1986/08/02 880 880 880 880 2,000
1986/08/01 880 880 880 880 9,000
1986/07/31 890 890 880 880 9,000
1986/07/30 899 900 881 895 9,000
1986/07/29 881 900 880 899 21,000
1986/07/28 900 905 896 896 26,000
1986/07/26 901 904 900 900 12,000
1986/07/25 911 911 903 905 18,000
1986/07/24 929 929 910 911 28,000
1986/07/23 920 920 919 919 2,000
1986/07/22 912 912 912 912 4,000
1986/07/21 930 930 900 902 15,000
1986/07/18 950 950 940 940 16,000
1986/07/17 960 961 950 950 5,000
1986/07/16 975 976 969 970 22,000
1986/07/15 980 981 975 975 21,000
1986/07/14 975 975 971 971 21,000
1986/07/11 950 971 950 955 29,000
1986/07/10 930 936 930 935 18,000
1986/07/09 990 990 990 990 1,000
1986/07/08 1,000 1,000 990 990 11,000
1986/07/07 1,010 1,010 1,000 1,000 9,000
1986/07/05 1,010 1,030 1,010 1,010 5,000
1986/07/04 1,020 1,030 1,010 1,010 6,000
1986/07/03 1,040 1,040 1,000 1,020 64,000
1986/07/02 990 1,030 990 1,030 16,000
1986/07/01 990 990 985 990 17,000
1986/06/30 990 991 990 991 13,000
1986/06/28 991 995 991 991 4,000
1986/06/27 1,010 1,030 985 991 22,000
1986/06/26 996 1,000 989 1,000 19,000
1986/06/25 991 995 991 995 4,000
1986/06/24 1,000 1,000 990 995 22,000
1986/06/23 1,000 1,000 995 1,000 20,000
1986/06/21 995 1,020 990 995 56,000
1986/06/20 980 999 970 995 45,000
1986/06/19 995 995 985 985 18,000
1986/06/18 995 995 985 985 6,000
1986/06/17 976 980 976 980 5,000
1986/06/16 970 999 970 970 23,000
1986/06/13 970 970 970 970 14,000
1986/06/12 966 970 966 970 9,000
1986/06/11 961 962 961 962 3,000
1986/06/10 960 960 955 955 11,000
1986/06/09 960 960 955 955 17,000
1986/06/07 960 960 955 955 21,000
1986/06/06 965 965 960 960 21,000
1986/06/05 970 980 965 970 12,000
1986/06/04 980 980 966 970 14,000
1986/06/02 1,000 1,000 980 980 15,000
1986/05/31 1,000 1,000 1,000 1,000 14,000
1986/05/30 960 970 960 965 20,000
1986/05/29 951 970 951 960 35,000
1986/05/28 989 989 950 950 37,000
1986/05/27 999 999 990 990 10,000
1986/05/26 1,000 1,000 995 1,000 20,000
1986/05/24 1,000 1,000 995 1,000 13,000
1986/05/23 1,020 1,020 995 1,000 11,000
1986/05/22 992 1,020 992 1,020 19,000
1986/05/21 991 992 980 982 11,000
1986/05/20 1,000 1,000 1,000 1,000 15,000
1986/05/19 1,010 1,010 1,000 1,000 18,000
1986/05/17 1,020 1,020 1,010 1,010 19,000
1986/05/15 1,010 1,020 1,010 1,010 11,000
1986/05/14 1,010 1,010 1,010 1,010 10,000
1986/05/13 1,010 1,010 1,000 1,000 8,000
1986/05/12 1,040 1,040 1,020 1,020 24,000
1986/05/09 1,040 1,040 1,030 1,030 10,000
1986/05/08 1,030 1,040 1,030 1,040 18,000
1986/05/07 1,040 1,040 1,030 1,030 48,000
1986/05/02 1,050 1,060 1,040 1,040 18,000
1986/05/01 1,060 1,060 1,040 1,050 27,000
1986/04/30 1,070 1,070 1,040 1,040 15,000
1986/04/28 1,100 1,100 1,070 1,070 8,000
1986/04/26 1,130 1,130 1,100 1,100 14,000
1986/04/25 1,090 1,130 1,090 1,130 19,000
1986/04/24 1,050 1,100 1,050 1,100 13,000
1986/04/22 1,100 1,100 1,040 1,050 22,000
1986/04/21 1,090 1,100 1,090 1,090 10,000
1986/04/19 1,090 1,100 1,070 1,070 8,000
1986/04/18 1,140 1,140 1,100 1,100 12,000
1986/04/17 1,110 1,150 1,100 1,130 32,000
1986/04/16 1,080 1,100 1,060 1,100 30,000
1986/04/15 1,020 1,090 1,020 1,050 26,000
1986/04/14 1,020 1,030 1,020 1,020 11,000
1986/04/11 1,020 1,020 1,020 1,020 4,000
1986/04/10 1,050 1,050 1,010 1,010 11,000
1986/04/09 1,030 1,030 1,010 1,010 7,000
1986/04/08 1,020 1,030 1,010 1,030 17,000
1986/04/07 1,020 1,030 1,020 1,020 8,000
1986/04/05 1,030 1,040 1,000 1,000 11,000
1986/04/03 1,030 1,030 1,030 1,030 2,000
1986/04/01 1,030 1,030 1,000 1,000 16,000
1986/03/31 1,010 1,030 1,000 1,030 6,000
1986/03/29 970 970 970 970 3,000
1986/03/28 970 975 965 965 27,000
1986/03/27 1,030 1,050 1,000 1,000 31,000
1986/03/26 1,050 1,050 1,030 1,030 20,000
1986/03/24 931 953 930 953 16,000
1986/03/22 964 964 919 920 30,000
1986/03/20 980 1,000 965 965 46,000
1986/03/19 980 988 980 980 31,000
1986/03/18 1,000 1,010 1,000 1,000 35,000
1986/03/17 1,050 1,050 1,040 1,040 35,000
1986/03/15 1,050 1,060 1,040 1,050 34,000
1986/03/14 1,060 1,060 1,050 1,050 69,000
1986/03/13 1,080 1,090 1,060 1,060 75,000
1986/03/12 1,080 1,110 1,080 1,090 90,000
1986/03/11 1,050 1,090 1,050 1,090 115,000
1986/03/10 1,080 1,090 1,060 1,090 51,000
1986/03/07 1,070 1,090 1,060 1,080 46,000
1986/03/06 1,120 1,130 1,050 1,090 134,000
1986/03/05 1,130 1,140 1,110 1,110 66,000
1986/03/04 1,110 1,140 1,110 1,130 20,000
1986/03/03 1,140 1,140 1,080 1,100 67,000
1986/03/01 1,130 1,150 1,130 1,150 4,000
1986/02/28 1,130 1,130 1,120 1,120 7,000
1986/02/27 1,140 1,140 1,130 1,140 69,000
1986/02/26 1,150 1,160 1,150 1,160 22,000
1986/02/25 1,150 1,170 1,150 1,170 9,000
1986/02/24 1,190 1,190 1,140 1,140 31,000
1986/02/22 1,130 1,140 1,100 1,100 46,000
1986/02/21 1,150 1,150 1,140 1,140 25,000
1986/02/20 1,180 1,180 1,150 1,150 4,000
1986/02/19 1,200 1,200 1,200 1,200 2,000
1986/02/18 1,210 1,220 1,200 1,200 22,000
1986/02/17 1,210 1,240 1,210 1,220 7,000
1986/02/15 1,200 1,200 1,200 1,200 2,000
1986/02/14 1,200 1,200 1,150 1,200 10,000
1986/02/13 1,200 1,200 1,200 1,200 4,000
1986/02/12 1,200 1,200 1,140 1,140 21,000
1986/02/10 1,220 1,220 1,210 1,210 13,000
1986/02/07 1,240 1,240 1,240 1,240 2,000
1986/02/06 1,250 1,250 1,250 1,250 35,000
1986/02/05 1,250 1,260 1,250 1,250 31,000
1986/02/04 1,290 1,300 1,250 1,250 14,000
1986/02/03 1,260 1,280 1,260 1,280 9,000
1986/01/31 1,310 1,310 1,250 1,250 19,000
1986/01/30 1,240 1,300 1,240 1,300 99,000
1986/01/29 1,200 1,220 1,190 1,200 38,000
1986/01/28 1,220 1,220 1,210 1,210 21,000
1986/01/27 1,220 1,230 1,220 1,220 24,000
1986/01/24 1,200 1,220 1,200 1,210 30,000
1986/01/23 1,220 1,220 1,210 1,220 10,000
1986/01/22 1,240 1,250 1,240 1,250 16,000
1986/01/21 1,240 1,330 1,240 1,260 51,000
1986/01/20 1,160 1,240 1,160 1,240 42,000
1986/01/18 1,150 1,160 1,140 1,150 33,000
1986/01/17 1,150 1,150 1,130 1,140 24,000
1986/01/16 1,150 1,150 1,120 1,150 23,000
1986/01/14 1,160 1,160 1,150 1,150 19,000
1986/01/13 1,160 1,180 1,150 1,170 22,000
1986/01/10 1,130 1,180 1,130 1,160 10,000
1986/01/09 1,130 1,130 1,110 1,110 22,000
1986/01/08 1,160 1,180 1,150 1,150 12,000
1986/01/07 1,190 1,200 1,180 1,180 9,000
1986/01/06 1,210 1,210 1,200 1,200 9,000
1986/01/04 1,210 1,210 1,210 1,210 3,000

このページの先頭へ