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
1990/12/28 1,140 1,150 1,130 1,130 7,000
1990/12/27 1,110 1,140 1,110 1,140 14,000
1990/12/26 1,100 1,100 1,100 1,100 4,000
1990/12/25 1,180 1,180 1,160 1,160 4,000
1990/12/21 1,200 1,200 1,200 1,200 15,000
1990/12/20 1,220 1,250 1,220 1,230 13,000
1990/12/19 1,280 1,280 1,220 1,220 40,000
1990/12/18 1,290 1,290 1,280 1,280 2,000
1990/12/17 1,300 1,300 1,300 1,300 6,000
1990/12/14 1,290 1,300 1,290 1,300 9,000
1990/12/13 1,280 1,300 1,280 1,300 21,000
1990/12/12 1,300 1,300 1,280 1,280 30,000
1990/12/11 1,300 1,300 1,290 1,300 11,000
1990/12/10 1,330 1,330 1,290 1,300 64,000
1990/12/07 1,290 1,290 1,280 1,290 44,000
1990/12/06 1,220 1,260 1,220 1,250 12,000
1990/12/05 1,220 1,250 1,220 1,220 14,000
1990/12/04 1,290 1,290 1,240 1,240 7,000
1990/12/03 1,290 1,290 1,290 1,290 5,000
1990/11/30 1,220 1,220 1,210 1,210 11,000
1990/11/29 1,280 1,280 1,220 1,220 10,000
1990/11/28 1,290 1,310 1,280 1,280 8,000
1990/11/27 1,310 1,320 1,280 1,280 8,000
1990/11/26 1,360 1,370 1,330 1,330 4,000
1990/11/22 1,380 1,400 1,380 1,390 10,000
1990/11/19 1,420 1,420 1,390 1,400 4,000
1990/11/16 1,400 1,410 1,370 1,400 13,000
1990/11/15 1,450 1,450 1,420 1,420 18,000
1990/11/14 1,420 1,450 1,420 1,430 28,000
1990/11/13 1,400 1,420 1,400 1,410 43,000
1990/11/09 1,430 1,430 1,400 1,410 11,000
1990/11/08 1,470 1,470 1,430 1,430 7,000
1990/11/07 1,500 1,500 1,470 1,470 11,000
1990/11/06 1,590 1,590 1,590 1,590 2,000
1990/11/05 1,570 1,590 1,570 1,590 14,000
1990/11/02 1,560 1,590 1,530 1,540 11,000
1990/11/01 1,650 1,650 1,510 1,560 16,000
1990/10/31 1,730 1,750 1,650 1,650 35,000
1990/10/30 1,780 1,780 1,710 1,710 58,000
1990/10/26 1,590 1,640 1,580 1,600 49,000
1990/10/25 1,540 1,610 1,540 1,570 54,000
1990/10/24 1,530 1,530 1,480 1,520 18,000
1990/10/23 1,460 1,540 1,460 1,540 19,000
1990/10/22 1,420 1,450 1,420 1,450 30,000
1990/10/19 1,370 1,400 1,370 1,400 46,000
1990/10/18 1,410 1,430 1,350 1,350 48,000
1990/10/17 1,390 1,390 1,380 1,390 16,000
1990/10/16 1,350 1,370 1,350 1,370 13,000
1990/10/15 1,380 1,380 1,350 1,350 11,000
1990/10/12 1,390 1,390 1,380 1,380 4,000
1990/10/11 1,440 1,440 1,390 1,430 14,000
1990/10/09 1,490 1,520 1,480 1,480 39,000
1990/10/08 1,360 1,470 1,360 1,450 64,000
1990/10/04 1,350 1,350 1,230 1,260 56,000
1990/10/03 1,380 1,380 1,370 1,370 29,000
1990/10/02 1,310 1,330 1,280 1,320 32,000
1990/09/26 1,560 1,560 1,500 1,500 8,000
1990/09/25 1,640 1,640 1,610 1,610 4,000
1990/09/21 1,640 1,640 1,640 1,640 12,000
1990/09/20 1,780 1,780 1,760 1,760 3,000
1990/09/19 1,800 1,800 1,800 1,800 6,000
1990/09/18 1,800 1,800 1,750 1,800 12,000
1990/09/17 1,870 1,870 1,800 1,800 25,000
1990/09/14 1,870 1,870 1,870 1,870 3,000
1990/09/13 1,870 1,870 1,870 1,870 1,000
1990/09/11 1,880 1,880 1,870 1,870 9,000
1990/09/10 1,850 1,870 1,850 1,870 7,000
1990/09/07 1,840 1,840 1,800 1,800 7,000
1990/09/06 1,890 1,890 1,850 1,850 9,000
1990/09/05 1,990 1,990 1,900 1,900 9,000
1990/09/04 2,000 2,000 2,000 2,000 4,000
1990/09/03 2,010 2,050 2,000 2,050 27,000
1990/08/31 1,920 1,920 1,920 1,920 11,000
1990/08/30 1,900 1,900 1,890 1,900 11,000
1990/08/29 1,960 2,000 1,950 1,950 10,000
1990/08/28 1,920 1,960 1,920 1,960 6,000
1990/08/23 1,940 1,940 1,890 1,890 29,000
1990/08/22 2,050 2,050 2,030 2,050 10,000
1990/08/21 2,110 2,110 2,070 2,070 6,000
1990/08/20 2,110 2,110 2,110 2,110 4,000
1990/08/17 2,190 2,190 2,190 2,190 11,000
1990/08/16 2,210 2,210 2,200 2,200 3,000
1990/08/15 2,250 2,250 2,200 2,200 5,000
1990/08/14 2,130 2,130 2,070 2,100 10,000
1990/08/10 2,290 2,290 2,250 2,250 6,000
1990/08/09 2,300 2,300 2,300 2,300 6,000
1990/08/08 2,100 2,280 2,100 2,280 26,000
1990/08/07 2,100 2,100 2,100 2,100 12,000
1990/08/06 2,300 2,300 2,300 2,300 1,000
1990/08/03 2,300 2,330 2,300 2,300 11,000
1990/08/02 2,350 2,350 2,350 2,350 8,000
1990/08/01 2,370 2,370 2,350 2,350 24,000
1990/07/31 2,390 2,410 2,380 2,380 15,000
1990/07/30 2,400 2,400 2,400 2,400 7,000
1990/07/27 2,400 2,400 2,350 2,350 20,000
1990/07/26 2,500 2,500 2,430 2,430 12,000
1990/07/25 2,380 2,520 2,380 2,520 13,000
1990/07/23 2,470 2,470 2,470 2,470 14,000
1990/07/19 2,630 2,660 2,630 2,660 16,000
1990/07/18 2,650 2,660 2,630 2,660 52,000
1990/07/17 2,650 2,660 2,650 2,650 52,000
1990/07/16 2,660 2,660 2,650 2,660 35,000
1990/07/13 2,650 2,670 2,650 2,660 72,000
1990/07/12 2,680 2,680 2,650 2,650 22,000
1990/07/11 2,650 2,680 2,650 2,680 68,000
1990/07/10 2,650 2,670 2,650 2,650 36,000
1990/07/09 2,690 2,690 2,670 2,670 104,000
1990/07/06 2,670 2,700 2,650 2,700 93,000
1990/07/05 2,650 2,670 2,640 2,670 120,000
1990/07/04 2,650 2,650 2,610 2,620 19,000
1990/07/03 2,600 2,640 2,600 2,640 70,000
1990/07/02 2,650 2,650 2,580 2,600 137,000
1990/06/29 2,550 2,640 2,540 2,640 154,000
1990/06/28 2,510 2,540 2,480 2,510 31,000
1990/06/27 2,460 2,550 2,460 2,500 59,000
1990/06/26 2,450 2,450 2,420 2,450 46,000
1990/06/25 2,450 2,450 2,380 2,450 38,000
1990/06/22 2,370 2,450 2,370 2,450 19,000
1990/06/21 2,490 2,490 2,490 2,490 11,000
1990/06/20 2,470 2,510 2,470 2,510 3,000
1990/06/19 2,510 2,550 2,410 2,550 20,000
1990/06/18 2,540 2,550 2,520 2,550 5,000
1990/06/15 2,590 2,590 2,510 2,580 25,000
1990/06/14 2,500 2,580 2,470 2,580 19,000
1990/06/13 2,580 2,590 2,500 2,580 58,000
1990/06/12 2,620 2,640 2,570 2,580 184,000
1990/06/11 2,580 2,720 2,580 2,640 345,000
1990/06/08 2,500 2,540 2,460 2,540 250,000
1990/06/07 2,320 2,450 2,320 2,400 189,000
1990/06/06 2,300 2,350 2,250 2,270 77,000
1990/06/05 2,290 2,300 2,250 2,250 30,000
1990/06/04 2,330 2,340 2,280 2,300 26,000
1990/06/01 2,140 2,370 2,140 2,340 74,000
1990/05/31 2,100 2,110 2,100 2,110 21,000
1990/05/30 2,150 2,180 2,100 2,170 65,000
1990/05/29 2,230 2,230 2,190 2,190 26,000
1990/05/28 2,190 2,250 2,160 2,200 24,000
1990/05/25 2,190 2,190 2,170 2,190 64,000
1990/05/24 2,150 2,190 2,140 2,190 18,000
1990/05/23 2,150 2,150 2,120 2,150 19,000
1990/05/22 2,100 2,120 2,100 2,120 5,000
1990/05/21 2,170 2,190 2,150 2,150 14,000
1990/05/18 2,110 2,190 2,110 2,150 28,000
1990/05/17 2,050 2,110 2,050 2,100 31,000
1990/05/16 2,140 2,160 2,090 2,100 50,000
1990/05/15 2,110 2,190 2,100 2,190 53,000
1990/05/14 2,060 2,140 2,060 2,120 63,000
1990/05/11 2,060 2,060 2,050 2,060 5,000
1990/05/10 2,040 2,090 2,040 2,060 23,000
1990/05/09 2,170 2,170 2,040 2,040 40,000
1990/05/08 2,040 2,210 2,040 2,180 132,000
1990/05/07 1,950 2,000 1,950 2,000 25,000
1990/05/02 1,790 1,910 1,760 1,900 23,000
1990/05/01 1,760 1,780 1,750 1,760 22,000
1990/04/27 1,760 1,780 1,750 1,750 19,000
1990/04/26 1,780 1,780 1,750 1,750 11,000
1990/04/25 1,770 1,780 1,750 1,780 38,000
1990/04/23 1,780 1,790 1,770 1,770 22,000
1990/04/20 1,790 1,820 1,790 1,790 30,000
1990/04/19 1,770 1,820 1,770 1,820 32,000
1990/04/18 1,800 1,810 1,790 1,800 15,000
1990/04/17 1,780 1,790 1,780 1,790 2,000
1990/04/16 1,840 1,840 1,790 1,790 11,000
1990/04/13 1,870 1,870 1,870 1,870 8,000
1990/04/12 1,870 1,870 1,870 1,870 4,000
1990/04/11 1,970 1,970 1,900 1,930 19,000
1990/04/10 1,970 1,970 1,950 1,970 41,000
1990/04/09 1,770 1,770 1,770 1,770 4,000
1990/04/06 1,700 1,860 1,700 1,760 110,000
1990/04/04 1,860 1,900 1,800 1,800 21,000
1990/04/03 1,910 1,920 1,850 1,850 27,000
1990/04/02 2,010 2,010 1,940 1,940 33,000
1990/03/30 2,050 2,050 2,000 2,010 43,000
1990/03/29 2,140 2,140 2,080 2,080 35,000
1990/03/28 2,140 2,190 2,140 2,150 12,000
1990/03/27 2,120 2,150 2,100 2,120 29,000
1990/03/26 2,010 2,120 2,010 2,120 21,000
1990/03/23 2,140 2,140 2,000 2,000 26,000
1990/03/22 2,100 2,100 2,100 2,100 9,000
1990/03/20 2,390 2,400 2,290 2,300 42,000
1990/03/19 2,420 2,450 2,390 2,390 5,000
1990/03/16 2,450 2,470 2,450 2,450 17,000
1990/03/15 2,470 2,490 2,470 2,490 5,000
1990/03/14 2,500 2,520 2,390 2,390 42,000
1990/03/13 2,610 2,610 2,570 2,570 20,000
1990/03/12 2,650 2,650 2,610 2,610 97,000
1990/03/09 2,740 2,750 2,670 2,670 137,000
1990/03/08 2,510 2,770 2,510 2,700 216,000
1990/03/07 2,500 2,600 2,500 2,560 31,000
1990/03/06 2,410 2,550 2,380 2,500 102,000
1990/03/05 2,450 2,450 2,420 2,420 16,000
1990/03/02 2,480 2,480 2,360 2,360 12,000
1990/03/01 2,480 2,550 2,450 2,500 34,000
1990/02/28 2,370 2,500 2,370 2,500 46,000
1990/02/27 2,430 2,450 2,390 2,420 68,000
1990/02/26 2,430 2,430 2,300 2,350 17,000
1990/02/23 2,500 2,500 2,450 2,450 35,000
1990/02/22 2,500 2,500 2,450 2,450 16,000
1990/02/21 2,530 2,530 2,490 2,500 22,000
1990/02/20 2,480 2,500 2,480 2,500 3,000
1990/02/19 2,590 2,590 2,500 2,500 25,000
1990/02/16 2,570 2,600 2,560 2,570 17,000
1990/02/15 2,560 2,590 2,550 2,550 55,000
1990/02/14 2,560 2,560 2,520 2,550 20,000
1990/02/13 2,530 2,640 2,530 2,550 35,000
1990/02/09 2,620 2,620 2,500 2,500 89,000
1990/02/08 2,610 2,690 2,560 2,620 22,000
1990/02/07 2,480 2,500 2,450 2,450 48,000
1990/02/06 2,470 2,500 2,470 2,480 32,000
1990/02/05 2,480 2,500 2,460 2,480 45,000
1990/02/02 2,510 2,520 2,490 2,520 12,000
1990/02/01 2,510 2,530 2,500 2,530 16,000
1990/01/31 2,490 2,550 2,480 2,530 45,000
1990/01/30 2,510 2,520 2,510 2,510 35,000
1990/01/29 2,520 2,570 2,500 2,550 31,000
1990/01/26 2,520 2,540 2,500 2,520 70,000
1990/01/25 2,560 2,560 2,510 2,520 36,000
1990/01/24 2,660 2,660 2,550 2,570 66,000
1990/01/23 2,720 2,730 2,690 2,700 46,000
1990/01/22 2,800 2,950 2,800 2,800 271,000
1990/01/19 2,720 2,720 2,690 2,720 213,000
1990/01/18 2,410 2,450 2,320 2,320 44,000
1990/01/17 2,480 2,480 2,400 2,410 56,000
1990/01/16 2,490 2,500 2,490 2,490 7,000
1990/01/12 2,530 2,550 2,510 2,510 23,000
1990/01/11 2,510 2,550 2,510 2,530 10,000
1990/01/10 2,520 2,550 2,510 2,510 25,000
1990/01/09 2,510 2,530 2,500 2,510 35,000
1990/01/08 2,510 2,510 2,500 2,500 7,000
1990/01/05 2,540 2,540 2,490 2,490 22,000
1990/01/04 2,510 2,510 2,500 2,510 7,000

このページの先頭へ