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 |
|---|---|---|---|---|---|
| 2003/12/30 | 849 | 872 | 849 | 872 | 23,000 |
| 2003/12/29 | 865 | 869 | 851 | 869 | 27,000 |
| 2003/12/26 | 860 | 864 | 842 | 864 | 28,000 |
| 2003/12/25 | 854 | 865 | 840 | 865 | 16,000 |
| 2003/12/24 | 850 | 862 | 850 | 862 | 11,000 |
| 2003/12/22 | 835 | 864 | 835 | 850 | 11,000 |
| 2003/12/19 | 846 | 850 | 843 | 843 | 15,000 |
| 2003/12/18 | 850 | 865 | 835 | 865 | 27,000 |
| 2003/12/17 | 871 | 871 | 860 | 860 | 10,000 |
| 2003/12/16 | 869 | 880 | 840 | 872 | 129,000 |
| 2003/12/15 | 840 | 869 | 840 | 869 | 37,000 |
| 2003/12/12 | 844 | 844 | 833 | 843 | 13,000 |
| 2003/12/11 | 847 | 847 | 820 | 846 | 21,000 |
| 2003/12/10 | 848 | 854 | 830 | 854 | 17,000 |
| 2003/12/09 | 845 | 864 | 841 | 855 | 24,000 |
| 2003/12/08 | 860 | 870 | 840 | 865 | 227,000 |
| 2003/12/05 | 847 | 872 | 840 | 870 | 34,000 |
| 2003/12/04 | 855 | 865 | 840 | 860 | 36,000 |
| 2003/12/03 | 879 | 879 | 859 | 875 | 90,000 |
| 2003/12/02 | 865 | 880 | 851 | 880 | 57,000 |
| 2003/12/01 | 849 | 870 | 849 | 865 | 31,000 |
| 2003/11/28 | 840 | 851 | 831 | 835 | 24,000 |
| 2003/11/27 | 879 | 879 | 849 | 868 | 52,000 |
| 2003/11/26 | 850 | 879 | 850 | 879 | 65,000 |
| 2003/11/25 | 840 | 870 | 840 | 855 | 18,000 |
| 2003/11/21 | 869 | 869 | 830 | 849 | 48,000 |
| 2003/11/20 | 855 | 885 | 855 | 879 | 61,000 |
| 2003/11/19 | 847 | 895 | 830 | 895 | 24,000 |
| 2003/11/18 | 835 | 847 | 805 | 847 | 49,000 |
| 2003/11/17 | 870 | 879 | 840 | 848 | 84,000 |
| 2003/11/14 | 900 | 900 | 850 | 900 | 45,000 |
| 2003/11/13 | 924 | 924 | 891 | 901 | 56,000 |
| 2003/11/12 | 900 | 901 | 866 | 896 | 91,000 |
| 2003/11/11 | 911 | 911 | 890 | 900 | 17,000 |
| 2003/11/10 | 930 | 940 | 921 | 940 | 32,000 |
| 2003/11/07 | 937 | 937 | 910 | 926 | 28,000 |
| 2003/11/06 | 912 | 936 | 912 | 936 | 41,000 |
| 2003/11/05 | 935 | 959 | 932 | 959 | 21,000 |
| 2003/11/04 | 980 | 995 | 960 | 965 | 55,000 |
| 2003/10/31 | 969 | 980 | 960 | 980 | 87,000 |
| 2003/10/30 | 955 | 970 | 940 | 965 | 97,000 |
| 2003/10/29 | 920 | 955 | 916 | 945 | 82,000 |
| 2003/10/28 | 910 | 918 | 907 | 917 | 35,000 |
| 2003/10/27 | 916 | 916 | 897 | 910 | 81,000 |
| 2003/10/24 | 914 | 939 | 914 | 916 | 54,000 |
| 2003/10/23 | 949 | 949 | 910 | 913 | 90,000 |
| 2003/10/22 | 958 | 968 | 947 | 955 | 57,000 |
| 2003/10/21 | 998 | 1,015 | 958 | 968 | 222,000 |
| 2003/10/20 | 933 | 968 | 930 | 968 | 326,000 |
| 2003/10/17 | 873 | 930 | 872 | 923 | 312,000 |
| 2003/10/16 | 828 | 860 | 824 | 860 | 75,000 |
| 2003/10/15 | 838 | 845 | 826 | 830 | 25,000 |
| 2003/10/14 | 835 | 843 | 835 | 838 | 20,000 |
| 2003/10/10 | 843 | 843 | 829 | 843 | 29,000 |
| 2003/10/09 | 819 | 843 | 819 | 843 | 30,000 |
| 2003/10/08 | 815 | 845 | 815 | 845 | 44,000 |
| 2003/10/07 | 839 | 854 | 820 | 845 | 53,000 |
| 2003/10/06 | 852 | 868 | 850 | 859 | 10,000 |
| 2003/10/03 | 850 | 872 | 845 | 872 | 17,000 |
| 2003/10/02 | 835 | 859 | 829 | 850 | 52,000 |
| 2003/10/01 | 846 | 852 | 832 | 832 | 73,000 |
| 2003/09/30 | 849 | 856 | 830 | 856 | 23,000 |
| 2003/09/29 | 857 | 870 | 840 | 840 | 5,000 |
| 2003/09/26 | 848 | 850 | 830 | 850 | 13,000 |
| 2003/09/25 | 809 | 849 | 809 | 849 | 43,000 |
| 2003/09/24 | 859 | 859 | 821 | 840 | 18,000 |
| 2003/09/22 | 875 | 875 | 851 | 857 | 21,000 |
| 2003/09/19 | 885 | 887 | 865 | 885 | 51,000 |
| 2003/09/18 | 844 | 885 | 833 | 885 | 84,000 |
| 2003/09/17 | 840 | 850 | 836 | 848 | 44,000 |
| 2003/09/16 | 861 | 861 | 850 | 851 | 46,000 |
| 2003/09/12 | 876 | 876 | 853 | 865 | 25,000 |
| 2003/09/11 | 886 | 886 | 856 | 880 | 42,000 |
| 2003/09/10 | 900 | 900 | 870 | 887 | 29,000 |
| 2003/09/09 | 900 | 900 | 877 | 899 | 15,000 |
| 2003/09/08 | 884 | 900 | 880 | 900 | 29,000 |
| 2003/09/05 | 905 | 905 | 893 | 904 | 12,000 |
| 2003/09/04 | 892 | 906 | 878 | 906 | 62,000 |
| 2003/09/03 | 895 | 915 | 891 | 899 | 28,000 |
| 2003/09/02 | 878 | 908 | 878 | 908 | 39,000 |
| 2003/09/01 | 910 | 910 | 897 | 908 | 27,000 |
| 2003/08/29 | 920 | 920 | 910 | 910 | 14,000 |
| 2003/08/28 | 906 | 909 | 902 | 909 | 16,000 |
| 2003/08/27 | 890 | 914 | 880 | 909 | 48,000 |
| 2003/08/26 | 915 | 915 | 905 | 905 | 43,000 |
| 2003/08/25 | 928 | 929 | 912 | 912 | 25,000 |
| 2003/08/22 | 912 | 929 | 911 | 929 | 22,000 |
| 2003/08/21 | 910 | 920 | 910 | 912 | 32,000 |
| 2003/08/20 | 921 | 925 | 910 | 912 | 66,000 |
| 2003/08/19 | 916 | 930 | 916 | 920 | 43,000 |
| 2003/08/18 | 915 | 920 | 910 | 915 | 66,000 |
| 2003/08/15 | 944 | 950 | 916 | 925 | 126,000 |
| 2003/08/14 | 905 | 949 | 905 | 945 | 186,000 |
| 2003/08/13 | 920 | 920 | 905 | 908 | 60,000 |
| 2003/08/12 | 918 | 929 | 910 | 920 | 47,000 |
| 2003/08/11 | 922 | 924 | 905 | 920 | 39,000 |
| 2003/08/08 | 950 | 950 | 922 | 939 | 61,000 |
| 2003/08/07 | 942 | 958 | 925 | 945 | 87,000 |
| 2003/08/06 | 950 | 960 | 941 | 960 | 127,000 |
| 2003/08/05 | 941 | 965 | 940 | 958 | 308,000 |
| 2003/08/04 | 928 | 940 | 921 | 933 | 246,000 |
| 2003/08/01 | 903 | 916 | 891 | 910 | 83,000 |
| 2003/07/31 | 920 | 920 | 903 | 910 | 97,000 |
| 2003/07/30 | 901 | 920 | 901 | 920 | 157,000 |
| 2003/07/29 | 880 | 900 | 880 | 900 | 130,000 |
| 2003/07/28 | 868 | 870 | 850 | 870 | 137,000 |
| 2003/07/25 | 859 | 859 | 842 | 858 | 43,000 |
| 2003/07/24 | 844 | 859 | 840 | 858 | 44,000 |
| 2003/07/23 | 849 | 850 | 830 | 847 | 42,000 |
| 2003/07/22 | 869 | 869 | 830 | 849 | 57,000 |
| 2003/07/18 | 850 | 874 | 850 | 874 | 55,000 |
| 2003/07/17 | 899 | 899 | 848 | 880 | 101,000 |
| 2003/07/16 | 900 | 905 | 892 | 904 | 76,000 |
| 2003/07/15 | 924 | 925 | 880 | 905 | 191,000 |
| 2003/07/14 | 920 | 935 | 905 | 924 | 244,000 |
| 2003/07/11 | 898 | 920 | 890 | 909 | 239,000 |
| 2003/07/10 | 880 | 900 | 879 | 898 | 227,000 |
| 2003/07/09 | 840 | 870 | 840 | 863 | 84,000 |
| 2003/07/08 | 812 | 843 | 802 | 843 | 127,000 |
| 2003/07/07 | 821 | 827 | 810 | 827 | 67,000 |
| 2003/07/04 | 815 | 830 | 813 | 827 | 57,000 |
| 2003/07/03 | 830 | 844 | 818 | 834 | 69,000 |
| 2003/07/02 | 840 | 843 | 820 | 843 | 121,000 |
| 2003/07/01 | 830 | 840 | 819 | 839 | 73,000 |
| 2003/06/30 | 835 | 845 | 830 | 844 | 36,000 |
| 2003/06/27 | 849 | 849 | 829 | 843 | 68,000 |
| 2003/06/26 | 840 | 858 | 830 | 849 | 46,000 |
| 2003/06/25 | 810 | 859 | 810 | 850 | 43,000 |
| 2003/06/24 | 850 | 850 | 818 | 818 | 61,000 |
| 2003/06/23 | 860 | 861 | 835 | 850 | 28,000 |
| 2003/06/20 | 850 | 861 | 835 | 861 | 22,000 |
| 2003/06/19 | 853 | 875 | 850 | 850 | 30,000 |
| 2003/06/18 | 860 | 874 | 830 | 873 | 91,000 |
| 2003/06/17 | 848 | 872 | 830 | 869 | 74,000 |
| 2003/06/16 | 840 | 853 | 840 | 850 | 31,000 |
| 2003/06/13 | 868 | 868 | 830 | 860 | 193,000 |
| 2003/06/12 | 870 | 870 | 840 | 870 | 120,000 |
| 2003/06/11 | 869 | 880 | 867 | 872 | 129,000 |
| 2003/06/10 | 851 | 868 | 850 | 866 | 61,000 |
| 2003/06/09 | 880 | 880 | 860 | 872 | 62,000 |
| 2003/06/06 | 825 | 868 | 825 | 865 | 299,000 |
| 2003/06/05 | 839 | 873 | 811 | 816 | 168,000 |
| 2003/06/04 | 827 | 836 | 800 | 811 | 111,000 |
| 2003/06/03 | 851 | 852 | 825 | 836 | 86,000 |
| 2003/06/02 | 851 | 890 | 850 | 851 | 161,000 |
| 2003/05/30 | 900 | 900 | 856 | 859 | 177,000 |
| 2003/05/29 | 890 | 930 | 890 | 900 | 390,000 |
| 2003/05/28 | 845 | 890 | 840 | 880 | 472,000 |
| 2003/05/27 | 836 | 836 | 795 | 815 | 119,000 |
| 2003/05/26 | 792 | 842 | 792 | 832 | 175,000 |
| 2003/05/23 | 780 | 798 | 755 | 798 | 97,000 |
| 2003/05/22 | 720 | 805 | 715 | 790 | 390,000 |
| 2003/05/21 | 714 | 735 | 714 | 735 | 67,000 |
| 2003/05/20 | 700 | 711 | 690 | 710 | 46,000 |
| 2003/05/19 | 712 | 714 | 680 | 714 | 20,000 |
| 2003/05/16 | 714 | 715 | 705 | 715 | 22,000 |
| 2003/05/15 | 715 | 715 | 715 | 715 | 5,000 |
| 2003/05/14 | 714 | 720 | 710 | 715 | 94,000 |
| 2003/05/13 | 705 | 716 | 705 | 715 | 194,000 |
| 2003/05/12 | 701 | 715 | 686 | 715 | 195,000 |
| 2003/05/09 | 652 | 681 | 652 | 681 | 68,000 |
| 2003/05/08 | 652 | 667 | 652 | 652 | 32,000 |
| 2003/05/07 | 672 | 672 | 665 | 671 | 3,000 |
| 2003/05/06 | 674 | 675 | 662 | 672 | 12,000 |
| 2003/05/02 | 679 | 679 | 670 | 674 | 8,000 |
| 2003/05/01 | 679 | 697 | 679 | 696 | 21,000 |
| 2003/04/30 | 676 | 679 | 655 | 679 | 35,000 |
| 2003/04/28 | 678 | 678 | 670 | 677 | 19,000 |
| 2003/04/25 | 682 | 682 | 667 | 676 | 8,000 |
| 2003/04/24 | 670 | 683 | 663 | 678 | 37,000 |
| 2003/04/23 | 650 | 655 | 648 | 650 | 23,000 |
| 2003/04/22 | 686 | 686 | 648 | 660 | 18,000 |
| 2003/04/21 | 700 | 715 | 690 | 690 | 218,000 |
| 2003/04/18 | 673 | 693 | 666 | 693 | 125,000 |
| 2003/04/17 | 643 | 673 | 643 | 673 | 180,000 |
| 2003/04/16 | 649 | 649 | 640 | 640 | 41,000 |
| 2003/04/15 | 646 | 649 | 640 | 644 | 81,000 |
| 2003/04/14 | 624 | 646 | 624 | 645 | 85,000 |
| 2003/04/11 | 631 | 646 | 631 | 644 | 71,000 |
| 2003/04/10 | 617 | 649 | 612 | 631 | 113,000 |
| 2003/04/09 | 600 | 618 | 599 | 618 | 57,000 |
| 2003/04/07 | 570 | 580 | 570 | 580 | 4,000 |
| 2003/04/04 | 580 | 587 | 580 | 587 | 9,000 |
| 2003/04/03 | 569 | 570 | 562 | 565 | 9,000 |
| 2003/04/02 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/04/01 | 550 | 580 | 550 | 552 | 9,000 |
| 2003/03/31 | 580 | 580 | 560 | 570 | 21,000 |
| 2003/03/28 | 600 | 600 | 585 | 585 | 22,000 |
| 2003/03/27 | 581 | 600 | 581 | 600 | 32,000 |
| 2003/03/26 | 584 | 586 | 580 | 581 | 10,000 |
| 2003/03/25 | 583 | 590 | 570 | 590 | 29,000 |
| 2003/03/24 | 581 | 581 | 579 | 580 | 24,000 |
| 2003/03/20 | 515 | 541 | 502 | 541 | 6,000 |
| 2003/03/19 | 530 | 530 | 503 | 515 | 16,000 |
| 2003/03/18 | 551 | 551 | 530 | 530 | 10,000 |
| 2003/03/17 | 525 | 525 | 525 | 525 | 6,000 |
| 2003/03/14 | 520 | 538 | 518 | 518 | 24,000 |
| 2003/03/13 | 539 | 545 | 500 | 510 | 52,000 |
| 2003/03/12 | 540 | 548 | 540 | 540 | 17,000 |
| 2003/03/11 | 545 | 547 | 540 | 547 | 18,000 |
| 2003/03/10 | 570 | 570 | 550 | 560 | 21,000 |
| 2003/03/06 | 600 | 605 | 590 | 590 | 9,000 |
| 2003/03/05 | 580 | 605 | 580 | 600 | 69,000 |
| 2003/03/04 | 569 | 575 | 561 | 575 | 32,000 |
| 2003/03/03 | 552 | 570 | 550 | 570 | 48,000 |
| 2003/02/28 | 550 | 559 | 550 | 552 | 31,000 |
| 2003/02/27 | 550 | 553 | 550 | 553 | 12,000 |
| 2003/02/26 | 557 | 563 | 541 | 549 | 49,000 |
| 2003/02/25 | 584 | 584 | 548 | 551 | 94,000 |
| 2003/02/24 | 603 | 603 | 585 | 585 | 23,000 |
| 2003/02/21 | 611 | 611 | 600 | 604 | 77,000 |
| 2003/02/20 | 652 | 652 | 607 | 615 | 120,000 |
| 2003/02/19 | 655 | 655 | 642 | 650 | 43,000 |
| 2003/02/18 | 660 | 663 | 630 | 652 | 108,000 |
| 2003/02/17 | 630 | 662 | 629 | 659 | 66,000 |
| 2003/02/14 | 634 | 635 | 629 | 630 | 67,000 |
| 2003/02/13 | 637 | 637 | 628 | 630 | 63,000 |
| 2003/02/12 | 630 | 631 | 625 | 631 | 56,000 |
| 2003/02/10 | 625 | 638 | 615 | 620 | 105,000 |
| 2003/02/07 | 620 | 620 | 610 | 615 | 51,000 |
| 2003/02/06 | 640 | 640 | 610 | 615 | 32,000 |
| 2003/02/05 | 634 | 643 | 634 | 641 | 41,000 |
| 2003/02/04 | 610 | 634 | 610 | 634 | 9,000 |
| 2003/02/03 | 602 | 620 | 602 | 620 | 11,000 |
| 2003/01/31 | 609 | 635 | 609 | 612 | 44,000 |
| 2003/01/30 | 620 | 629 | 616 | 629 | 16,000 |
| 2003/01/29 | 625 | 630 | 622 | 622 | 13,000 |
| 2003/01/28 | 620 | 638 | 620 | 638 | 32,000 |
| 2003/01/27 | 620 | 645 | 620 | 645 | 12,000 |
| 2003/01/24 | 635 | 635 | 628 | 630 | 43,000 |
| 2003/01/23 | 631 | 645 | 629 | 645 | 29,000 |
| 2003/01/22 | 638 | 638 | 635 | 635 | 9,000 |
| 2003/01/21 | 630 | 646 | 630 | 646 | 5,000 |
| 2003/01/20 | 644 | 644 | 635 | 635 | 19,000 |
| 2003/01/17 | 651 | 651 | 645 | 650 | 26,000 |
| 2003/01/16 | 644 | 644 | 644 | 644 | 3,000 |
| 2003/01/15 | 631 | 650 | 631 | 645 | 12,000 |
| 2003/01/14 | 633 | 633 | 631 | 631 | 3,000 |
| 2003/01/10 | 626 | 650 | 626 | 640 | 10,000 |
| 2003/01/09 | 630 | 631 | 630 | 631 | 6,000 |
| 2003/01/07 | 658 | 658 | 657 | 657 | 2,000 |