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 |
---|---|---|---|---|---|
2002/12/30 | 658 | 658 | 658 | 658 | 6,000 |
2002/12/27 | 657 | 658 | 646 | 658 | 8,000 |
2002/12/26 | 637 | 658 | 621 | 658 | 15,000 |
2002/12/25 | 640 | 640 | 603 | 637 | 25,000 |
2002/12/24 | 640 | 640 | 615 | 640 | 30,000 |
2002/12/20 | 640 | 650 | 630 | 640 | 20,000 |
2002/12/19 | 660 | 670 | 620 | 650 | 33,000 |
2002/12/18 | 677 | 677 | 640 | 675 | 34,000 |
2002/12/17 | 680 | 688 | 660 | 679 | 92,000 |
2002/12/16 | 621 | 714 | 589 | 714 | 88,000 |
2002/12/13 | 638 | 639 | 616 | 626 | 47,000 |
2002/12/12 | 623 | 639 | 599 | 638 | 53,000 |
2002/12/11 | 639 | 639 | 626 | 627 | 22,000 |
2002/12/10 | 632 | 642 | 622 | 640 | 34,000 |
2002/12/09 | 656 | 656 | 626 | 642 | 29,000 |
2002/12/06 | 651 | 665 | 649 | 660 | 16,000 |
2002/12/05 | 660 | 665 | 660 | 665 | 13,000 |
2002/12/04 | 660 | 670 | 652 | 670 | 8,000 |
2002/12/03 | 679 | 680 | 679 | 680 | 3,000 |
2002/12/02 | 690 | 690 | 680 | 680 | 25,000 |
2002/11/29 | 687 | 690 | 680 | 689 | 38,000 |
2002/11/28 | 705 | 705 | 685 | 686 | 65,000 |
2002/11/27 | 706 | 706 | 690 | 699 | 38,000 |
2002/11/26 | 700 | 706 | 685 | 698 | 44,000 |
2002/11/25 | 709 | 709 | 707 | 708 | 12,000 |
2002/11/22 | 698 | 713 | 692 | 710 | 63,000 |
2002/11/21 | 710 | 710 | 700 | 708 | 12,000 |
2002/11/20 | 698 | 718 | 698 | 714 | 20,000 |
2002/11/19 | 691 | 700 | 665 | 698 | 116,000 |
2002/11/18 | 702 | 719 | 697 | 697 | 42,000 |
2002/11/15 | 726 | 726 | 710 | 720 | 24,000 |
2002/11/14 | 721 | 739 | 705 | 723 | 64,000 |
2002/11/13 | 696 | 730 | 695 | 726 | 208,000 |
2002/11/12 | 709 | 724 | 705 | 706 | 87,000 |
2002/11/11 | 702 | 730 | 692 | 709 | 80,000 |
2002/11/08 | 705 | 712 | 699 | 712 | 68,000 |
2002/11/07 | 700 | 710 | 700 | 709 | 14,000 |
2002/11/06 | 705 | 719 | 704 | 706 | 61,000 |
2002/11/05 | 725 | 725 | 707 | 725 | 31,000 |
2002/11/01 | 734 | 734 | 705 | 722 | 19,000 |
2002/10/31 | 724 | 738 | 715 | 738 | 25,000 |
2002/10/30 | 699 | 740 | 690 | 740 | 47,000 |
2002/10/29 | 690 | 704 | 690 | 704 | 21,000 |
2002/10/28 | 705 | 708 | 690 | 700 | 39,000 |
2002/10/25 | 701 | 710 | 681 | 710 | 57,000 |
2002/10/24 | 670 | 710 | 670 | 709 | 52,000 |
2002/10/23 | 661 | 718 | 660 | 718 | 107,000 |
2002/10/22 | 714 | 714 | 660 | 660 | 406,000 |
2002/10/21 | 720 | 773 | 701 | 724 | 275,000 |
2002/10/18 | 750 | 762 | 742 | 760 | 61,000 |
2002/10/17 | 728 | 769 | 708 | 769 | 79,000 |
2002/10/16 | 745 | 800 | 720 | 749 | 108,000 |
2002/10/15 | 680 | 750 | 680 | 750 | 75,000 |
2002/10/11 | 640 | 705 | 630 | 690 | 86,000 |
2002/10/10 | 600 | 640 | 585 | 640 | 303,000 |
2002/10/09 | 645 | 645 | 620 | 620 | 23,000 |
2002/10/08 | 662 | 662 | 649 | 649 | 18,000 |
2002/10/07 | 686 | 686 | 661 | 661 | 34,000 |
2002/10/04 | 651 | 689 | 641 | 689 | 12,000 |
2002/10/03 | 665 | 665 | 652 | 652 | 20,000 |
2002/10/02 | 695 | 700 | 675 | 675 | 44,000 |
2002/10/01 | 670 | 683 | 670 | 675 | 19,000 |
2002/09/30 | 700 | 701 | 700 | 700 | 8,000 |
2002/09/27 | 713 | 724 | 700 | 700 | 20,000 |
2002/09/26 | 725 | 725 | 725 | 725 | 3,000 |
2002/09/25 | 739 | 749 | 734 | 747 | 191,000 |
2002/09/24 | 700 | 750 | 700 | 750 | 30,000 |
2002/09/20 | 740 | 750 | 730 | 750 | 9,000 |
2002/09/19 | 691 | 770 | 691 | 760 | 212,000 |
2002/09/18 | 680 | 680 | 669 | 670 | 58,000 |
2002/09/17 | 687 | 700 | 686 | 694 | 20,000 |
2002/09/13 | 702 | 750 | 680 | 686 | 181,000 |
2002/09/12 | 740 | 740 | 739 | 740 | 25,000 |
2002/09/11 | 756 | 757 | 740 | 757 | 12,000 |
2002/09/10 | 750 | 759 | 750 | 757 | 68,000 |
2002/09/09 | 750 | 757 | 740 | 749 | 34,000 |
2002/09/06 | 768 | 768 | 747 | 748 | 13,000 |
2002/09/05 | 705 | 776 | 701 | 775 | 69,000 |
2002/09/04 | 701 | 730 | 693 | 700 | 33,000 |
2002/09/03 | 739 | 739 | 739 | 739 | 13,000 |
2002/09/02 | 695 | 739 | 671 | 739 | 40,000 |
2002/08/30 | 708 | 708 | 680 | 695 | 21,000 |
2002/08/29 | 711 | 711 | 686 | 711 | 28,000 |
2002/08/28 | 700 | 720 | 690 | 720 | 12,000 |
2002/08/27 | 730 | 730 | 700 | 702 | 9,000 |
2002/08/26 | 715 | 715 | 715 | 715 | 1,000 |
2002/08/23 | 705 | 720 | 686 | 720 | 36,000 |
2002/08/22 | 718 | 718 | 685 | 685 | 59,000 |
2002/08/21 | 720 | 725 | 705 | 725 | 37,000 |
2002/08/20 | 740 | 765 | 740 | 763 | 43,000 |
2002/08/19 | 734 | 745 | 730 | 740 | 21,000 |
2002/08/16 | 745 | 745 | 730 | 735 | 22,000 |
2002/08/15 | 706 | 740 | 700 | 739 | 18,000 |
2002/08/14 | 690 | 720 | 685 | 720 | 30,000 |
2002/08/13 | 699 | 700 | 690 | 690 | 10,000 |
2002/08/12 | 721 | 721 | 700 | 700 | 6,000 |
2002/08/09 | 720 | 730 | 720 | 726 | 7,000 |
2002/08/08 | 711 | 713 | 701 | 713 | 27,000 |
2002/08/07 | 710 | 729 | 700 | 710 | 49,000 |
2002/08/06 | 720 | 740 | 680 | 740 | 48,000 |
2002/08/05 | 711 | 740 | 711 | 730 | 32,000 |
2002/08/02 | 752 | 752 | 730 | 731 | 14,000 |
2002/08/01 | 769 | 769 | 764 | 764 | 2,000 |
2002/07/31 | 779 | 779 | 779 | 779 | 5,000 |
2002/07/30 | 790 | 790 | 750 | 780 | 5,000 |
2002/07/29 | 730 | 785 | 730 | 785 | 25,000 |
2002/07/26 | 776 | 781 | 750 | 760 | 23,000 |
2002/07/25 | 792 | 793 | 775 | 775 | 15,000 |
2002/07/24 | 810 | 810 | 780 | 782 | 39,000 |
2002/07/23 | 804 | 810 | 798 | 810 | 32,000 |
2002/07/22 | 779 | 810 | 769 | 804 | 20,000 |
2002/07/19 | 821 | 830 | 819 | 829 | 27,000 |
2002/07/18 | 830 | 830 | 820 | 820 | 4,000 |
2002/07/17 | 824 | 830 | 810 | 828 | 26,000 |
2002/07/16 | 840 | 843 | 830 | 833 | 18,000 |
2002/07/15 | 855 | 855 | 835 | 840 | 19,000 |
2002/07/12 | 855 | 860 | 840 | 855 | 38,000 |
2002/07/11 | 853 | 853 | 841 | 845 | 23,000 |
2002/07/10 | 852 | 880 | 844 | 855 | 72,000 |
2002/07/09 | 834 | 858 | 834 | 842 | 60,000 |
2002/07/08 | 825 | 826 | 825 | 826 | 5,000 |
2002/07/05 | 841 | 841 | 820 | 835 | 37,000 |
2002/07/04 | 841 | 844 | 835 | 840 | 31,000 |
2002/07/03 | 830 | 840 | 830 | 840 | 8,000 |
2002/07/02 | 845 | 845 | 830 | 840 | 30,000 |
2002/07/01 | 840 | 840 | 831 | 835 | 15,000 |
2002/06/28 | 830 | 840 | 830 | 840 | 24,000 |
2002/06/27 | 835 | 840 | 820 | 840 | 33,000 |
2002/06/26 | 821 | 821 | 820 | 820 | 18,000 |
2002/06/25 | 840 | 840 | 830 | 831 | 20,000 |
2002/06/24 | 810 | 830 | 810 | 820 | 27,000 |
2002/06/21 | 833 | 839 | 820 | 839 | 23,000 |
2002/06/20 | 849 | 849 | 830 | 830 | 52,000 |
2002/06/19 | 880 | 880 | 830 | 840 | 122,000 |
2002/06/18 | 840 | 850 | 835 | 840 | 33,000 |
2002/06/17 | 878 | 879 | 835 | 840 | 59,000 |
2002/06/14 | 842 | 848 | 840 | 848 | 33,000 |
2002/06/13 | 840 | 860 | 830 | 840 | 35,000 |
2002/06/12 | 840 | 840 | 817 | 823 | 26,000 |
2002/06/11 | 870 | 870 | 855 | 857 | 19,000 |
2002/06/10 | 900 | 910 | 856 | 870 | 72,000 |
2002/06/07 | 780 | 890 | 780 | 890 | 228,000 |
2002/06/06 | 778 | 809 | 771 | 800 | 44,000 |
2002/06/05 | 776 | 788 | 772 | 780 | 7,000 |
2002/06/04 | 775 | 790 | 775 | 790 | 3,000 |
2002/06/03 | 795 | 800 | 771 | 800 | 39,000 |
2002/05/31 | 790 | 790 | 787 | 790 | 11,000 |
2002/05/30 | 790 | 796 | 767 | 794 | 14,000 |
2002/05/29 | 794 | 794 | 790 | 790 | 14,000 |
2002/05/28 | 808 | 808 | 784 | 784 | 9,000 |
2002/05/27 | 798 | 810 | 780 | 801 | 30,000 |
2002/05/24 | 801 | 804 | 780 | 799 | 49,000 |
2002/05/23 | 779 | 780 | 776 | 776 | 5,000 |
2002/05/22 | 765 | 801 | 765 | 799 | 24,000 |
2002/05/21 | 761 | 780 | 761 | 780 | 17,000 |
2002/05/20 | 782 | 782 | 771 | 771 | 19,000 |
2002/05/17 | 770 | 780 | 770 | 780 | 10,000 |
2002/05/16 | 780 | 781 | 780 | 780 | 3,000 |
2002/05/15 | 763 | 800 | 763 | 800 | 41,000 |
2002/05/14 | 800 | 805 | 791 | 793 | 40,000 |
2002/05/13 | 808 | 810 | 785 | 810 | 104,000 |
2002/05/10 | 731 | 810 | 731 | 810 | 137,000 |
2002/05/09 | 721 | 727 | 721 | 727 | 10,000 |
2002/05/08 | 716 | 720 | 715 | 716 | 30,000 |
2002/05/07 | 730 | 730 | 711 | 714 | 42,000 |
2002/05/02 | 740 | 740 | 732 | 732 | 11,000 |
2002/05/01 | 741 | 743 | 735 | 740 | 19,000 |
2002/04/30 | 744 | 745 | 730 | 731 | 21,000 |
2002/04/26 | 760 | 770 | 740 | 745 | 49,000 |
2002/04/25 | 730 | 730 | 716 | 720 | 38,000 |
2002/04/24 | 742 | 742 | 736 | 740 | 15,000 |
2002/04/23 | 744 | 750 | 744 | 750 | 23,000 |
2002/04/22 | 781 | 781 | 750 | 750 | 16,000 |
2002/04/19 | 760 | 780 | 759 | 780 | 19,000 |
2002/04/18 | 770 | 770 | 760 | 770 | 10,000 |
2002/04/17 | 745 | 755 | 745 | 755 | 5,000 |
2002/04/16 | 730 | 740 | 730 | 740 | 9,000 |
2002/04/15 | 746 | 746 | 730 | 730 | 14,000 |
2002/04/12 | 752 | 770 | 746 | 760 | 79,000 |
2002/04/11 | 784 | 785 | 755 | 785 | 22,000 |
2002/04/10 | 780 | 794 | 760 | 794 | 29,000 |
2002/04/09 | 810 | 810 | 783 | 785 | 35,000 |
2002/04/08 | 757 | 820 | 757 | 817 | 186,000 |
2002/04/05 | 734 | 757 | 730 | 757 | 25,000 |
2002/04/04 | 760 | 760 | 732 | 734 | 25,000 |
2002/04/03 | 710 | 757 | 710 | 754 | 70,000 |
2002/04/02 | 725 | 725 | 707 | 710 | 11,000 |
2002/04/01 | 758 | 759 | 705 | 720 | 24,000 |
2002/03/29 | 759 | 759 | 721 | 721 | 8,000 |
2002/03/28 | 721 | 760 | 690 | 760 | 35,000 |
2002/03/27 | 765 | 765 | 711 | 741 | 24,000 |
2002/03/26 | 738 | 774 | 738 | 770 | 12,000 |
2002/03/25 | 789 | 800 | 760 | 760 | 81,000 |
2002/03/22 | 800 | 800 | 775 | 780 | 84,000 |
2002/03/20 | 780 | 799 | 758 | 797 | 77,000 |
2002/03/19 | 769 | 784 | 758 | 784 | 92,000 |
2002/03/18 | 775 | 789 | 750 | 779 | 148,000 |
2002/03/15 | 713 | 750 | 705 | 745 | 102,000 |
2002/03/14 | 710 | 720 | 699 | 709 | 92,000 |
2002/03/13 | 679 | 720 | 669 | 715 | 132,000 |
2002/03/12 | 653 | 671 | 653 | 669 | 28,000 |
2002/03/11 | 675 | 675 | 645 | 648 | 39,000 |
2002/03/08 | 675 | 675 | 650 | 660 | 37,000 |
2002/03/07 | 660 | 665 | 652 | 665 | 19,000 |
2002/03/06 | 655 | 658 | 645 | 645 | 29,000 |
2002/03/05 | 665 | 670 | 660 | 661 | 43,000 |
2002/03/04 | 671 | 685 | 640 | 640 | 74,000 |
2002/03/01 | 654 | 678 | 653 | 670 | 88,000 |
2002/02/28 | 600 | 660 | 600 | 650 | 84,000 |
2002/02/27 | 585 | 600 | 575 | 600 | 18,000 |
2002/02/26 | 600 | 600 | 595 | 595 | 7,000 |
2002/02/25 | 599 | 600 | 594 | 594 | 5,000 |
2002/02/22 | 598 | 600 | 590 | 590 | 15,000 |
2002/02/21 | 585 | 600 | 570 | 600 | 16,000 |
2002/02/20 | 575 | 578 | 561 | 561 | 20,000 |
2002/02/19 | 580 | 590 | 580 | 590 | 16,000 |
2002/02/18 | 577 | 580 | 577 | 580 | 6,000 |
2002/02/15 | 577 | 580 | 569 | 577 | 35,000 |
2002/02/14 | 580 | 580 | 571 | 571 | 42,000 |
2002/02/13 | 577 | 580 | 577 | 580 | 9,000 |
2002/02/12 | 570 | 577 | 570 | 577 | 13,000 |
2002/02/08 | 570 | 575 | 570 | 570 | 3,000 |
2002/02/07 | 579 | 579 | 568 | 578 | 8,000 |
2002/02/06 | 551 | 585 | 551 | 585 | 26,000 |
2002/02/05 | 560 | 560 | 551 | 551 | 25,000 |
2002/02/04 | 580 | 580 | 560 | 560 | 5,000 |
2002/02/01 | 585 | 585 | 560 | 560 | 15,000 |
2002/01/31 | 552 | 552 | 550 | 550 | 11,000 |
2002/01/30 | 571 | 571 | 550 | 550 | 16,000 |
2002/01/29 | 571 | 580 | 571 | 571 | 14,000 |
2002/01/28 | 570 | 580 | 570 | 580 | 4,000 |
2002/01/25 | 570 | 574 | 545 | 545 | 46,000 |
2002/01/24 | 570 | 570 | 550 | 560 | 63,000 |
2002/01/23 | 554 | 560 | 540 | 555 | 75,000 |
2002/01/22 | 561 | 561 | 540 | 550 | 62,000 |
2002/01/21 | 580 | 580 | 550 | 551 | 49,000 |
2002/01/18 | 561 | 575 | 560 | 570 | 30,000 |
2002/01/17 | 570 | 571 | 550 | 555 | 29,000 |
2002/01/16 | 570 | 579 | 570 | 579 | 8,000 |
2002/01/15 | 570 | 576 | 560 | 570 | 33,000 |
2002/01/11 | 598 | 598 | 570 | 570 | 45,000 |
2002/01/10 | 605 | 605 | 595 | 595 | 17,000 |
2002/01/09 | 600 | 601 | 595 | 600 | 15,000 |
2002/01/08 | 600 | 610 | 595 | 610 | 33,000 |
2002/01/07 | 621 | 621 | 590 | 590 | 11,000 |
2002/01/04 | 581 | 591 | 581 | 581 | 19,000 |