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
1999/12/29 440 445 420 420 11,000
1999/12/28 407 430 407 420 12,000
1999/12/27 395 400 395 400 15,000
1999/12/24 400 400 393 393 23,000
1999/12/22 395 400 395 395 20,000
1999/12/21 395 400 390 400 26,000
1999/12/20 407 407 395 395 27,000
1999/12/17 450 450 381 407 26,000
1999/12/16 462 465 450 450 22,000
1999/12/15 471 475 462 472 40,000
1999/12/14 481 483 480 480 26,000
1999/12/13 495 495 485 494 19,000
1999/12/10 480 490 480 490 38,000
1999/12/09 490 490 480 480 60,000
1999/12/08 485 485 479 480 36,000
1999/12/07 482 490 482 490 25,000
1999/12/06 481 481 481 481 1,000
1999/12/03 488 489 480 489 10,000
1999/12/02 490 491 485 489 17,000
1999/12/01 495 495 490 490 14,000
1999/11/30 481 500 481 495 27,000
1999/11/29 499 500 481 481 10,000
1999/11/26 500 500 500 500 16,000
1999/11/25 501 501 500 500 27,000
1999/11/24 503 503 501 501 21,000
1999/11/22 503 505 500 500 43,000
1999/11/19 511 515 501 502 38,000
1999/11/18 511 525 509 509 17,000
1999/11/17 501 518 500 511 30,000
1999/11/16 520 520 501 511 26,000
1999/11/15 536 537 522 522 34,000
1999/11/12 529 556 529 556 15,000
1999/11/11 525 559 525 559 20,000
1999/11/10 569 570 560 560 46,000
1999/11/09 576 579 570 570 39,000
1999/11/08 580 581 580 581 8,000
1999/11/05 575 580 575 580 18,000
1999/11/04 582 587 580 584 26,000
1999/11/02 590 590 580 581 10,000
1999/11/01 580 590 580 580 10,000
1999/10/29 580 588 580 580 37,000
1999/10/28 580 582 580 582 12,000
1999/10/27 580 581 580 581 27,000
1999/10/26 590 590 581 587 17,000
1999/10/25 599 599 580 580 30,000
1999/10/22 585 600 585 600 17,000
1999/10/21 598 598 598 598 7,000
1999/10/20 590 598 584 598 25,000
1999/10/19 599 600 585 590 18,000
1999/10/18 586 600 581 600 11,000
1999/10/15 586 600 586 600 5,000
1999/10/14 600 600 586 586 31,000
1999/10/13 600 600 590 590 27,000
1999/10/12 601 601 586 586 21,000
1999/10/08 609 609 600 605 13,000
1999/10/07 610 610 605 610 17,000
1999/10/06 601 625 600 625 24,000
1999/10/05 620 620 600 611 26,000
1999/10/04 611 625 611 611 8,000
1999/10/01 604 620 600 600 80,000
1999/09/30 615 635 615 635 27,000
1999/09/29 605 627 605 627 24,000
1999/09/28 620 625 605 625 30,000
1999/09/27 630 630 600 620 14,000
1999/09/24 580 585 573 580 34,000
1999/09/22 610 610 601 602 33,000
1999/09/21 620 624 615 615 9,000
1999/09/20 611 621 611 620 8,000
1999/09/17 603 615 601 611 17,000
1999/09/16 611 611 601 603 18,000
1999/09/14 655 660 630 630 12,000
1999/09/13 630 650 610 650 57,000
1999/09/10 625 635 620 635 56,000
1999/09/09 630 630 620 620 23,000
1999/09/08 630 649 618 630 27,000
1999/09/07 630 660 630 660 44,000
1999/09/06 630 640 630 636 21,000
1999/09/03 661 669 645 669 20,000
1999/09/02 670 681 670 671 35,000
1999/09/01 682 685 680 680 38,000
1999/08/31 682 682 682 682 3,000
1999/08/30 670 690 670 681 21,000
1999/08/27 678 680 678 680 14,000
1999/08/26 671 680 671 680 17,000
1999/08/25 696 698 691 691 59,000
1999/08/24 694 698 681 698 25,000
1999/08/23 670 694 667 690 19,000
1999/08/20 671 680 670 680 21,000
1999/08/19 666 694 666 671 41,000
1999/08/18 664 690 664 686 44,000
1999/08/17 661 663 661 663 6,000
1999/08/16 650 685 650 685 6,000
1999/08/13 650 660 640 640 21,000
1999/08/12 635 650 635 650 4,000
1999/08/11 634 634 630 630 11,000
1999/08/10 635 635 630 630 16,000
1999/08/09 635 635 632 635 8,000
1999/08/06 640 650 640 640 22,000
1999/08/05 641 641 640 640 27,000
1999/08/04 646 650 642 650 26,000
1999/08/03 642 642 640 640 13,000
1999/08/02 650 650 644 644 5,000
1999/07/30 661 661 655 655 9,000
1999/07/29 640 660 640 651 14,000
1999/07/28 640 640 640 640 7,000
1999/07/27 640 650 635 635 22,000
1999/07/26 640 650 640 640 11,000
1999/07/23 635 640 630 640 36,000
1999/07/22 655 660 640 640 61,000
1999/07/21 662 662 660 660 13,000
1999/07/19 671 680 662 662 28,000
1999/07/16 679 679 671 671 34,000
1999/07/15 681 683 672 678 30,000
1999/07/14 699 700 680 680 22,000
1999/07/13 682 700 680 700 20,000
1999/07/12 680 689 680 680 25,000
1999/07/09 708 718 680 680 50,000
1999/07/08 699 706 690 700 51,000
1999/07/07 670 700 670 700 45,000
1999/07/06 680 689 675 675 41,000
1999/07/05 671 699 671 689 23,000
1999/07/02 665 680 665 670 42,000
1999/07/01 670 680 660 661 17,000
1999/06/30 660 690 651 690 28,000
1999/06/29 696 699 680 690 16,000
1999/06/28 680 695 680 695 7,000
1999/06/25 700 705 650 650 52,000
1999/06/24 691 705 691 700 25,000
1999/06/23 692 705 690 691 29,000
1999/06/22 701 702 680 685 32,000
1999/06/21 703 713 701 701 70,000
1999/06/18 685 700 685 693 60,000
1999/06/17 680 685 671 685 32,000
1999/06/16 689 689 680 680 22,000
1999/06/15 674 690 665 684 31,000
1999/06/14 642 670 642 665 21,000
1999/06/11 670 670 640 642 38,000
1999/06/10 669 670 669 670 6,000
1999/06/09 650 675 650 675 27,000
1999/06/08 621 640 621 635 25,000
1999/06/07 625 625 618 620 30,000
1999/06/04 630 630 622 622 13,000
1999/06/03 639 639 630 635 14,000
1999/06/02 615 649 615 649 11,000
1999/06/01 611 615 607 610 35,000
1999/05/31 620 627 605 605 36,000
1999/05/28 639 650 620 620 46,000
1999/05/27 661 665 660 660 40,000
1999/05/26 665 665 650 665 67,000
1999/05/25 675 675 662 666 27,000
1999/05/24 675 675 665 674 22,000
1999/05/21 676 676 674 675 12,000
1999/05/20 690 690 676 676 3,000
1999/05/19 685 690 680 689 7,000
1999/05/18 669 690 660 690 16,000
1999/05/17 685 686 665 665 33,000
1999/05/14 699 699 681 685 24,000
1999/05/13 687 700 687 700 22,000
1999/05/12 730 730 721 721 20,000
1999/05/11 730 737 728 736 47,000
1999/05/10 720 735 715 723 94,000
1999/05/07 710 710 701 705 24,000
1999/05/06 700 710 692 700 48,000
1999/04/30 705 705 686 687 14,000
1999/04/28 709 709 675 675 33,000
1999/04/27 718 718 700 710 16,000
1999/04/26 706 710 698 698 16,000
1999/04/23 680 700 670 700 45,000
1999/04/22 690 690 680 681 26,000
1999/04/21 720 724 690 690 23,000
1999/04/20 695 720 695 720 54,000
1999/04/19 700 725 692 692 31,000
1999/04/16 701 709 701 701 22,000
1999/04/15 701 717 701 709 27,000
1999/04/14 712 730 706 715 32,000
1999/04/13 735 738 730 732 56,000
1999/04/12 740 740 720 729 57,000
1999/04/09 758 758 730 730 105,000
1999/04/08 709 740 700 738 134,000
1999/04/07 689 690 670 680 173,000
1999/04/06 638 680 635 680 333,000
1999/04/05 669 710 576 628 650,000
1999/04/02 680 680 665 665 97,000
1999/04/01 670 680 661 680 32,000
1999/03/31 683 683 680 680 15,000
1999/03/30 678 682 670 682 17,000
1999/03/29 698 698 680 698 21,000
1999/03/26 662 708 662 698 44,000
1999/03/25 660 665 650 660 83,000
1999/03/24 675 675 650 670 45,000
1999/03/23 680 690 670 680 101,000
1999/03/19 710 730 690 690 48,000
1999/03/18 719 735 700 710 63,000
1999/03/17 760 780 720 725 32,000
1999/03/16 769 790 752 760 194,000
1999/03/15 720 760 720 759 101,000
1999/03/12 690 720 690 720 46,000
1999/03/11 683 690 680 690 37,000
1999/03/10 670 690 666 680 18,000
1999/03/09 680 687 670 670 22,000
1999/03/08 655 667 655 667 23,000
1999/03/05 651 653 650 652 27,000
1999/03/04 670 670 651 651 37,000
1999/03/03 660 675 660 664 25,000
1999/03/02 684 685 670 670 31,000
1999/03/01 676 684 670 684 38,000
1999/02/26 660 672 660 666 47,000
1999/02/25 679 680 660 660 21,000
1999/02/24 689 689 680 680 22,000
1999/02/23 725 725 680 685 88,000
1999/02/22 664 730 660 725 179,000
1999/02/19 620 648 620 644 64,000
1999/02/18 600 615 591 615 25,000
1999/02/17 591 600 591 591 13,000
1999/02/16 600 609 590 590 20,000
1999/02/15 610 613 601 602 14,000
1999/02/12 610 610 590 590 19,000
1999/02/10 579 600 579 580 34,000
1999/02/09 580 581 572 580 54,000
1999/02/08 573 573 568 570 16,000
1999/02/05 572 575 568 568 30,000
1999/02/04 581 581 570 571 17,000
1999/02/03 568 578 568 571 8,000
1999/02/02 581 581 568 568 86,000
1999/02/01 600 600 580 580 30,000
1999/01/29 570 575 567 568 96,000
1999/01/28 575 590 567 589 19,000
1999/01/27 580 580 562 565 96,000
1999/01/26 585 590 580 580 86,000
1999/01/25 595 596 580 582 40,000
1999/01/22 602 604 590 597 42,000
1999/01/21 612 612 602 602 26,000
1999/01/20 610 610 609 609 25,000
1999/01/19 623 623 610 610 9,000
1999/01/18 629 629 625 625 12,000
1999/01/14 600 615 600 615 20,000
1999/01/13 585 590 580 590 49,000
1999/01/12 591 600 584 585 25,000
1999/01/11 610 610 581 581 18,000
1999/01/08 611 630 611 611 24,000
1999/01/07 628 645 620 620 16,000
1999/01/06 610 627 610 627 18,000
1999/01/05 630 630 610 620 9,000
1999/01/04 630 630 630 630 3,000

このページの先頭へ