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
2001/12/28 589 610 580 610 18,000
2001/12/27 600 600 595 595 10,000
2001/12/26 620 635 604 608 51,000
2001/12/25 589 620 550 620 34,000
2001/12/21 631 631 610 619 22,000
2001/12/20 640 640 631 637 13,000
2001/12/19 660 660 644 655 45,000
2001/12/18 665 666 650 660 62,000
2001/12/17 644 657 642 657 75,000
2001/12/14 645 645 634 634 18,000
2001/12/13 645 645 640 645 8,000
2001/12/12 650 650 640 645 38,000
2001/12/11 640 648 632 640 47,000
2001/12/10 641 653 637 653 57,000
2001/12/07 660 660 641 641 16,000
2001/12/06 650 655 640 655 35,000
2001/12/05 655 660 643 660 27,000
2001/12/04 670 687 655 665 73,000
2001/12/03 667 698 655 690 130,000
2001/11/30 639 660 637 647 97,000
2001/11/29 644 651 639 651 44,000
2001/11/28 656 661 651 651 58,000
2001/11/27 674 677 660 661 48,000
2001/11/26 702 711 673 673 61,000
2001/11/22 666 700 653 699 74,000
2001/11/21 682 689 672 686 96,000
2001/11/20 719 719 680 702 105,000
2001/11/19 690 720 680 720 150,000
2001/11/16 647 670 627 670 75,000
2001/11/15 628 648 628 648 28,000
2001/11/14 622 635 621 627 81,000
2001/11/13 639 639 610 619 113,000
2001/11/12 641 648 638 648 78,000
2001/11/09 655 660 650 650 30,000
2001/11/08 650 660 647 660 39,000
2001/11/07 660 675 646 646 37,000
2001/11/06 641 655 640 655 78,000
2001/11/05 673 673 638 650 112,000
2001/11/02 680 685 660 670 73,000
2001/11/01 696 705 676 676 64,000
2001/10/31 704 714 696 696 62,000
2001/10/30 728 728 695 705 104,000
2001/10/29 702 760 692 735 212,000
2001/10/26 695 695 665 682 76,000
2001/10/25 689 700 670 685 95,000
2001/10/24 665 695 665 695 86,000
2001/10/23 650 670 650 660 88,000
2001/10/22 640 649 639 640 75,000
2001/10/19 664 665 636 660 63,000
2001/10/18 680 690 664 665 92,000
2001/10/17 700 700 685 685 61,000
2001/10/16 724 724 699 700 61,000
2001/10/15 674 729 666 729 69,000
2001/10/12 652 675 650 652 72,000
2001/10/11 675 675 645 645 22,000
2001/10/10 640 650 640 645 42,000
2001/10/09 639 641 636 638 67,000
2001/10/05 630 640 630 640 34,000
2001/10/04 633 635 627 630 63,000
2001/10/03 632 640 630 635 30,000
2001/10/02 644 644 633 640 39,000
2001/10/01 630 645 630 645 10,000
2001/09/28 626 649 625 649 32,000
2001/09/27 620 649 617 640 26,000
2001/09/26 639 659 620 630 22,000
2001/09/25 677 677 625 639 53,000
2001/09/21 673 693 665 693 72,000
2001/09/20 701 720 700 710 211,000
2001/09/19 799 804 782 800 96,000
2001/09/18 790 845 780 825 40,000
2001/09/17 800 825 770 790 242,000
2001/09/13 700 700 660 700 96,000
2001/09/12 650 680 650 650 112,000
2001/09/11 660 700 660 700 130,000
2001/09/10 850 850 760 760 33,000
2001/09/07 890 890 800 860 37,000
2001/09/06 901 910 900 900 17,000
2001/09/05 922 930 900 910 34,000
2001/09/04 920 950 870 920 35,000
2001/09/03 950 950 920 920 17,000
2001/08/31 979 1,020 940 1,020 59,000
2001/08/30 989 999 980 990 37,000
2001/08/29 1,000 1,009 1,000 1,000 33,000
2001/08/28 1,001 1,050 1,001 1,020 77,000
2001/08/27 990 1,010 990 1,000 25,000
2001/08/24 985 985 971 971 17,000
2001/08/23 990 990 990 990 1,000
2001/08/22 980 990 980 990 14,000
2001/08/21 961 980 952 980 12,000
2001/08/20 965 965 950 955 19,000
2001/08/17 980 980 960 980 7,000
2001/08/16 961 980 951 980 18,000
2001/08/15 965 965 965 965 1,000
2001/08/14 965 980 960 962 15,000
2001/08/13 961 985 960 980 7,000
2001/08/10 950 950 950 950 4,000
2001/08/09 990 990 990 990 2,000
2001/08/08 980 1,010 980 1,010 7,000
2001/08/07 1,020 1,020 1,020 1,020 1,000
2001/08/06 980 1,070 980 1,000 6,000
2001/08/03 1,060 1,070 1,050 1,070 53,000
2001/08/02 1,001 1,040 1,000 1,031 24,000
2001/08/01 990 1,020 980 981 7,000
2001/07/31 930 960 930 960 6,000
2001/07/30 900 910 900 910 5,000
2001/07/27 1,020 1,030 990 990 16,000
2001/07/26 1,000 1,020 1,000 1,001 16,000
2001/07/25 1,000 1,025 980 980 42,000
2001/07/24 910 980 890 980 41,000
2001/07/23 980 980 900 900 28,000
2001/07/19 971 980 910 980 48,000
2001/07/18 1,071 1,071 970 970 42,000
2001/07/17 1,020 1,040 1,020 1,040 17,000
2001/07/16 1,080 1,080 1,070 1,080 9,000
2001/07/13 1,078 1,099 1,078 1,080 23,000
2001/07/12 1,050 1,100 1,030 1,065 36,000
2001/07/11 1,069 1,069 1,010 1,010 21,000
2001/07/10 1,081 1,110 1,081 1,100 9,000
2001/07/09 1,111 1,120 1,070 1,070 56,000
2001/07/06 1,184 1,198 1,150 1,170 15,000
2001/07/05 1,190 1,200 1,165 1,185 14,000
2001/07/04 1,201 1,201 1,160 1,190 28,000
2001/07/03 1,239 1,280 1,219 1,241 167,000
2001/07/02 1,249 1,290 1,191 1,279 278,000
2001/06/29 1,139 1,270 1,100 1,259 501,000
2001/06/28 1,050 1,149 1,040 1,140 173,000
2001/06/27 1,065 1,065 1,011 1,060 23,000
2001/06/26 1,089 1,089 1,060 1,070 25,000
2001/06/25 1,050 1,095 1,046 1,089 185,000
2001/06/22 1,047 1,047 1,030 1,031 135,000
2001/06/21 1,019 1,020 1,000 1,015 108,000
2001/06/20 990 999 980 992 80,000
2001/06/19 949 990 949 990 71,000
2001/06/18 940 945 925 925 18,000
2001/06/15 920 960 920 950 130,000
2001/06/14 970 970 955 960 12,000
2001/06/13 976 990 958 990 50,000
2001/06/12 1,060 1,060 986 986 22,000
2001/06/11 1,090 1,090 1,030 1,060 106,000
2001/06/08 1,090 1,170 1,080 1,091 467,000
2001/06/07 1,020 1,070 1,020 1,070 153,000
2001/06/06 954 1,004 950 970 216,000
2001/06/05 867 915 854 904 156,000
2001/06/04 1,011 1,029 911 937 60,000
2001/06/01 1,045 1,064 1,030 1,030 17,000
2001/05/31 1,050 1,051 1,044 1,044 25,000
2001/05/30 1,055 1,060 1,051 1,051 16,000
2001/05/29 1,099 1,099 1,065 1,075 10,000
2001/05/28 1,050 1,100 1,050 1,100 53,000
2001/05/25 1,051 1,100 1,050 1,100 49,000
2001/05/24 1,081 1,090 1,050 1,050 25,000
2001/05/23 1,090 1,120 1,090 1,099 41,000
2001/05/22 1,245 1,250 1,130 1,130 148,000
2001/05/21 1,135 1,218 1,130 1,210 164,000
2001/05/18 1,139 1,140 1,116 1,135 20,000
2001/05/17 1,149 1,150 1,130 1,140 42,000
2001/05/16 1,149 1,150 1,131 1,145 40,000
2001/05/15 1,170 1,170 1,121 1,149 68,000
2001/05/14 1,090 1,195 1,090 1,190 201,000
2001/05/11 1,061 1,090 1,060 1,090 26,000
2001/05/10 1,080 1,080 1,060 1,061 12,000
2001/05/09 1,090 1,090 1,060 1,060 16,000
2001/05/08 1,119 1,119 1,060 1,090 26,000
2001/05/07 1,100 1,130 1,100 1,130 51,000
2001/05/02 1,091 1,100 1,050 1,080 29,000
2001/05/01 1,120 1,120 1,060 1,075 10,000
2001/04/27 1,149 1,149 1,080 1,100 84,000
2001/04/26 1,004 1,140 1,004 1,114 256,000
2001/04/25 1,038 1,038 1,002 1,002 24,000
2001/04/24 1,000 1,039 990 1,039 68,000
2001/04/23 1,039 1,039 1,000 1,010 29,000
2001/04/20 1,045 1,045 970 1,040 79,000
2001/04/19 1,003 1,070 1,003 1,040 131,000
2001/04/18 955 1,010 955 1,000 253,000
2001/04/17 1,090 1,095 1,020 1,025 207,000
2001/04/16 1,100 1,200 1,080 1,150 1,018,000
2001/04/13 1,000 1,000 1,000 1,000 117,000
2001/04/12 840 900 820 900 247,000
2001/04/11 770 800 761 800 71,000
2001/04/10 751 775 751 760 40,000
2001/04/09 740 760 735 760 49,000
2001/04/06 780 788 750 760 97,000
2001/04/05 740 780 736 770 169,000
2001/04/04 710 740 710 735 158,000
2001/04/03 680 698 680 698 49,000
2001/04/02 670 671 670 670 24,000
2001/03/30 668 670 652 670 12,000
2001/03/29 650 670 650 670 13,000
2001/03/28 670 670 660 670 24,000
2001/03/27 632 670 632 670 14,000
2001/03/26 687 697 678 697 60,000
2001/03/23 650 688 650 688 50,000
2001/03/22 639 650 632 650 23,000
2001/03/21 636 640 630 640 24,000
2001/03/19 630 640 620 632 9,000
2001/03/16 639 640 625 632 17,000
2001/03/15 629 629 601 622 45,000
2001/03/14 640 640 632 634 52,000
2001/03/13 632 635 610 610 38,000
2001/03/12 640 655 640 650 39,000
2001/03/09 644 645 636 640 34,000
2001/03/08 629 631 625 631 27,000
2001/03/07 622 627 620 622 15,000
2001/03/06 630 630 621 621 11,000
2001/03/05 618 625 613 620 40,000
2001/03/02 613 620 612 615 60,000
2001/03/01 620 620 610 610 24,000
2001/02/28 605 625 605 620 28,000
2001/02/27 649 649 635 635 9,000
2001/02/26 630 649 630 649 21,000
2001/02/23 630 630 620 621 18,000
2001/02/22 650 650 630 630 27,000
2001/02/21 650 650 640 645 36,000
2001/02/20 616 630 615 630 18,000
2001/02/19 615 615 610 615 14,000
2001/02/16 619 625 610 620 42,000
2001/02/15 611 620 600 620 15,000
2001/02/14 620 620 611 611 11,000
2001/02/13 632 632 615 630 16,000
2001/02/09 600 630 575 630 44,000
2001/02/08 610 610 600 600 13,000
2001/02/07 610 610 610 610 5,000
2001/02/06 615 630 610 610 24,000
2001/02/05 600 620 600 615 21,000
2001/02/02 620 620 611 612 35,000
2001/02/01 629 630 610 612 38,000
2001/01/31 625 625 600 610 23,000
2001/01/30 629 640 600 600 77,000
2001/01/29 589 609 581 609 49,000
2001/01/26 579 590 570 571 13,000
2001/01/25 570 575 560 575 7,000
2001/01/24 575 575 560 570 13,000
2001/01/23 560 570 550 570 17,000
2001/01/22 542 565 542 552 20,000
2001/01/19 540 541 530 541 12,000
2001/01/18 531 540 525 530 17,000
2001/01/17 541 541 520 530 16,000
2001/01/16 540 540 540 540 3,000
2001/01/15 540 542 530 530 19,000
2001/01/12 515 540 510 530 22,000
2001/01/11 540 540 521 521 11,000
2001/01/10 550 550 525 540 12,000
2001/01/09 540 551 540 550 13,000
2001/01/05 550 550 541 541 17,000
2001/01/04 577 578 540 540 16,000

このページの先頭へ