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
2004/12/30 2,445 2,470 2,425 2,470 40,000
2004/12/29 2,450 2,460 2,410 2,430 66,000
2004/12/28 2,315 2,430 2,315 2,430 99,000
2004/12/27 2,405 2,405 2,340 2,340 63,000
2004/12/24 2,310 2,375 2,300 2,365 107,000
2004/12/22 2,370 2,375 2,310 2,320 92,000
2004/12/21 2,420 2,460 2,360 2,410 128,000
2004/12/20 2,475 2,480 2,425 2,425 33,000
2004/12/17 2,465 2,490 2,430 2,490 73,000
2004/12/16 2,500 2,500 2,460 2,490 17,000
2004/12/15 2,525 2,525 2,500 2,510 10,000
2004/12/14 2,550 2,550 2,495 2,525 48,000
2004/12/13 2,475 2,535 2,450 2,535 36,000
2004/12/10 2,460 2,495 2,450 2,475 48,000
2004/12/09 2,485 2,540 2,435 2,455 81,000
2004/12/08 2,595 2,595 2,525 2,560 28,000
2004/12/07 2,635 2,635 2,590 2,600 119,000
2004/12/06 2,600 2,645 2,580 2,645 70,000
2004/12/03 2,480 2,595 2,480 2,595 95,000
2004/12/02 2,610 2,610 2,550 2,560 108,000
2004/12/01 2,495 2,535 2,465 2,490 169,000
2004/11/30 2,590 2,620 2,470 2,520 227,000
2004/11/29 2,665 2,715 2,610 2,640 142,000
2004/11/26 2,700 2,735 2,695 2,705 123,000
2004/11/25 2,715 2,740 2,715 2,740 198,000
2004/11/24 2,650 2,760 2,650 2,750 112,000
2004/11/22 2,700 2,750 2,690 2,690 140,000
2004/11/19 2,780 2,780 2,690 2,705 108,000
2004/11/18 2,600 2,750 2,600 2,740 124,000
2004/11/17 2,605 2,610 2,570 2,600 93,000
2004/11/16 2,600 2,640 2,555 2,625 116,000
2004/11/15 2,500 2,570 2,500 2,570 142,000
2004/11/12 2,400 2,460 2,395 2,460 133,000
2004/11/11 2,430 2,460 2,385 2,440 84,000
2004/11/10 2,375 2,460 2,350 2,430 109,000
2004/11/09 2,365 2,390 2,355 2,370 56,000
2004/11/08 2,305 2,370 2,305 2,335 43,000
2004/11/05 2,390 2,390 2,315 2,320 50,000
2004/11/04 2,335 2,370 2,330 2,355 63,000
2004/11/02 2,340 2,355 2,275 2,330 53,000
2004/11/01 2,380 2,390 2,350 2,360 41,000
2004/10/29 2,380 2,420 2,340 2,380 101,000
2004/10/28 2,280 2,400 2,270 2,400 146,000
2004/10/27 2,200 2,290 2,200 2,290 54,000
2004/10/26 2,205 2,225 2,180 2,200 42,000
2004/10/25 2,270 2,270 2,200 2,230 17,000
2004/10/22 2,205 2,230 2,200 2,230 52,000
2004/10/21 2,290 2,290 2,220 2,220 144,000
2004/10/20 2,295 2,295 2,270 2,270 30,000
2004/10/19 2,330 2,370 2,315 2,315 80,000
2004/10/18 2,220 2,390 2,220 2,310 117,000
2004/10/15 2,195 2,245 2,170 2,220 74,000
2004/10/14 2,215 2,240 2,200 2,225 51,000
2004/10/13 2,345 2,345 2,290 2,290 20,000
2004/10/12 2,370 2,370 2,320 2,345 35,000
2004/10/08 2,280 2,370 2,280 2,365 82,000
2004/10/07 2,265 2,375 2,265 2,315 70,000
2004/10/06 2,260 2,265 2,215 2,265 68,000
2004/10/05 2,250 2,255 2,220 2,225 48,000
2004/10/04 2,250 2,260 2,220 2,250 53,000
2004/10/01 2,200 2,215 2,170 2,215 74,000
2004/09/30 2,185 2,200 2,140 2,170 39,000
2004/09/29 2,220 2,220 2,170 2,185 53,000
2004/09/28 2,225 2,225 2,190 2,215 34,000
2004/09/27 2,230 2,235 2,200 2,230 37,000
2004/09/24 2,200 2,230 2,180 2,230 30,000
2004/09/22 2,175 2,240 2,175 2,240 32,000
2004/09/21 2,265 2,265 2,205 2,215 59,000
2004/09/17 2,320 2,320 2,260 2,285 40,000
2004/09/16 2,310 2,350 2,285 2,320 36,000
2004/09/15 2,375 2,375 2,335 2,340 40,000
2004/09/14 2,340 2,390 2,340 2,370 92,000
2004/09/13 2,300 2,330 2,280 2,330 38,000
2004/09/10 2,280 2,300 2,260 2,275 27,000
2004/09/09 2,260 2,305 2,250 2,285 59,000
2004/09/08 2,330 2,390 2,220 2,320 147,000
2004/09/07 2,200 2,350 2,195 2,320 275,000
2004/09/06 2,085 2,150 2,080 2,150 160,000
2004/09/03 2,065 2,085 2,040 2,085 23,000
2004/09/02 2,070 2,095 2,065 2,075 48,000
2004/09/01 2,040 2,070 2,020 2,070 26,000
2004/08/31 2,020 2,040 2,020 2,040 27,000
2004/08/30 2,000 2,030 1,970 2,020 39,000
2004/08/27 2,025 2,045 2,015 2,030 43,000
2004/08/26 2,070 2,070 2,015 2,020 74,000
2004/08/25 2,080 2,120 2,040 2,110 121,000
2004/08/24 2,030 2,060 2,020 2,050 24,000
2004/08/23 2,000 2,030 2,000 2,010 69,000
2004/08/20 1,980 2,020 1,980 2,000 46,000
2004/08/19 1,920 1,960 1,920 1,960 16,000
2004/08/18 1,985 1,985 1,950 1,950 18,000
2004/08/17 1,944 1,954 1,943 1,943 16,000
2004/08/16 1,943 1,952 1,941 1,943 23,000
2004/08/13 1,956 1,979 1,940 1,942 35,000
2004/08/12 1,900 1,970 1,900 1,970 40,000
2004/08/11 1,945 1,950 1,920 1,925 15,000
2004/08/10 1,852 1,910 1,851 1,885 56,000
2004/08/09 1,851 1,851 1,825 1,850 62,000
2004/08/06 1,880 1,919 1,880 1,881 125,000
2004/08/05 1,940 1,955 1,930 1,930 53,000
2004/08/04 1,980 1,980 1,930 1,970 133,000
2004/08/03 1,996 2,005 1,980 1,981 113,000
2004/08/02 2,000 2,000 1,966 1,966 57,000
2004/07/30 1,990 2,000 1,950 1,951 96,000
2004/07/29 1,971 2,010 1,961 1,966 108,000
2004/07/28 1,861 1,929 1,861 1,911 112,000
2004/07/27 1,950 1,960 1,799 1,820 222,000
2004/07/26 2,035 2,040 1,950 1,970 225,000
2004/07/23 2,180 2,180 2,070 2,115 138,000
2004/07/22 2,190 2,200 2,120 2,125 187,000
2004/07/21 2,200 2,215 2,150 2,160 260,000
2004/07/20 2,035 2,160 2,035 2,100 120,000
2004/07/16 2,090 2,090 2,040 2,075 57,000
2004/07/15 2,090 2,090 2,000 2,075 121,000
2004/07/14 2,120 2,190 2,065 2,100 293,000
2004/07/13 1,994 2,110 1,994 2,085 463,000
2004/07/12 1,890 1,989 1,890 1,982 181,000
2004/07/09 1,807 1,870 1,806 1,860 128,000
2004/07/08 1,810 1,825 1,810 1,820 48,000
2004/07/07 1,790 1,820 1,781 1,810 78,000
2004/07/06 1,802 1,810 1,797 1,805 89,000
2004/07/05 1,820 1,820 1,800 1,805 110,000
2004/07/02 1,804 1,835 1,780 1,830 97,000
2004/07/01 1,795 1,820 1,770 1,820 109,000
2004/06/30 1,830 1,830 1,800 1,811 106,000
2004/06/29 1,737 1,830 1,730 1,825 205,000
2004/06/28 1,720 1,740 1,719 1,739 57,000
2004/06/25 1,730 1,731 1,700 1,720 59,000
2004/06/24 1,748 1,769 1,732 1,745 111,000
2004/06/23 1,710 1,760 1,710 1,749 334,000
2004/06/22 1,697 1,710 1,680 1,710 66,000
2004/06/21 1,710 1,715 1,691 1,695 81,000
2004/06/18 1,710 1,728 1,693 1,710 180,000
2004/06/17 1,654 1,720 1,653 1,700 100,000
2004/06/16 1,621 1,670 1,621 1,670 67,000
2004/06/15 1,601 1,650 1,590 1,647 53,000
2004/06/14 1,645 1,645 1,621 1,631 94,000
2004/06/11 1,623 1,678 1,622 1,651 72,000
2004/06/10 1,650 1,680 1,600 1,680 97,000
2004/06/09 1,680 1,694 1,659 1,680 81,000
2004/06/08 1,706 1,715 1,675 1,689 305,000
2004/06/07 1,674 1,695 1,651 1,695 305,000
2004/06/04 1,630 1,660 1,590 1,650 233,000
2004/06/03 1,649 1,670 1,600 1,630 252,000
2004/06/02 1,600 1,650 1,600 1,640 398,000
2004/06/01 1,550 1,598 1,540 1,598 230,000
2004/05/31 1,513 1,560 1,512 1,560 58,000
2004/05/28 1,557 1,567 1,505 1,512 198,000
2004/05/27 1,600 1,625 1,570 1,572 332,000
2004/05/26 1,600 1,633 1,570 1,605 558,000
2004/05/25 1,487 1,600 1,475 1,600 813,000
2004/05/24 1,450 1,450 1,412 1,450 201,000
2004/05/21 1,400 1,469 1,380 1,447 327,000
2004/05/20 1,300 1,380 1,300 1,360 194,000
2004/05/19 1,298 1,330 1,296 1,314 127,000
2004/05/18 1,216 1,257 1,195 1,252 96,000
2004/05/17 1,220 1,230 1,170 1,216 252,000
2004/05/14 1,160 1,255 1,160 1,240 110,000
2004/05/13 1,220 1,220 1,145 1,200 150,000
2004/05/12 1,261 1,320 1,221 1,231 129,000
2004/05/11 1,138 1,280 1,130 1,275 95,000
2004/05/10 1,256 1,301 1,156 1,200 197,000
2004/05/07 1,368 1,368 1,331 1,336 49,000
2004/05/06 1,414 1,415 1,360 1,390 67,000
2004/04/30 1,380 1,420 1,380 1,420 72,000
2004/04/28 1,440 1,440 1,420 1,420 81,000
2004/04/27 1,419 1,453 1,419 1,436 153,000
2004/04/26 1,480 1,495 1,445 1,459 117,000
2004/04/23 1,495 1,500 1,465 1,497 151,000
2004/04/22 1,498 1,550 1,490 1,519 442,000
2004/04/21 1,440 1,468 1,400 1,468 191,000
2004/04/20 1,439 1,470 1,435 1,450 614,000
2004/04/19 1,411 1,420 1,376 1,419 570,000
2004/04/16 1,336 1,355 1,296 1,355 278,000
2004/04/15 1,330 1,330 1,255 1,320 109,000
2004/04/14 1,320 1,330 1,291 1,330 109,000
2004/04/13 1,333 1,348 1,290 1,329 188,000
2004/04/12 1,360 1,370 1,300 1,330 282,000
2004/04/09 1,310 1,350 1,290 1,340 333,000
2004/04/08 1,249 1,370 1,235 1,350 402,000
2004/04/07 1,240 1,260 1,225 1,245 172,000
2004/04/06 1,260 1,275 1,220 1,260 377,000
2004/04/05 1,220 1,244 1,200 1,243 560,000
2004/04/02 1,120 1,190 1,100 1,179 592,000
2004/04/01 1,060 1,110 1,057 1,100 370,000
2004/03/31 1,059 1,060 1,011 1,012 62,000
2004/03/30 1,057 1,068 1,030 1,060 68,000
2004/03/29 1,119 1,119 1,041 1,050 63,000
2004/03/26 1,098 1,131 1,098 1,105 146,000
2004/03/25 1,080 1,100 1,080 1,097 236,000
2004/03/24 1,075 1,120 1,065 1,100 389,000
2004/03/23 1,021 1,080 995 1,075 286,000
2004/03/22 1,020 1,064 1,010 1,050 327,000
2004/03/19 979 1,030 970 1,010 438,000
2004/03/18 935 995 926 962 373,000
2004/03/17 907 925 907 925 98,000
2004/03/16 908 913 908 909 100,000
2004/03/15 923 923 909 909 88,000
2004/03/12 938 938 903 907 113,000
2004/03/11 910 955 904 931 269,000
2004/03/10 900 902 899 902 41,000
2004/03/09 902 905 900 900 30,000
2004/03/08 900 909 900 905 53,000
2004/03/05 900 910 900 906 53,000
2004/03/04 895 903 895 903 69,000
2004/03/03 900 900 890 893 45,000
2004/03/02 892 900 892 894 35,000
2004/03/01 887 896 886 891 19,000
2004/02/27 889 900 885 900 41,000
2004/02/26 883 900 883 890 21,000
2004/02/25 885 903 885 893 60,000
2004/02/24 893 895 891 892 18,000
2004/02/23 895 900 892 893 53,000
2004/02/20 900 905 900 905 50,000
2004/02/19 898 915 893 903 83,000
2004/02/18 891 900 891 894 38,000
2004/02/17 899 900 891 899 45,000
2004/02/16 897 902 896 899 24,000
2004/02/13 899 900 896 897 29,000
2004/02/12 900 904 898 899 37,000
2004/02/10 901 904 896 900 48,000
2004/02/09 907 917 899 903 77,000
2004/02/06 900 910 895 906 83,000
2004/02/05 891 891 885 890 26,000
2004/02/04 922 935 885 900 161,000
2004/02/03 930 938 911 912 151,000
2004/02/02 950 950 940 950 50,000
2004/01/30 920 954 920 945 199,000
2004/01/29 900 920 895 912 66,000
2004/01/28 900 910 900 910 25,000
2004/01/27 907 907 900 906 14,000
2004/01/26 910 915 907 907 13,000
2004/01/23 919 925 919 920 38,000
2004/01/22 900 925 900 910 14,000
2004/01/21 910 911 900 900 33,000
2004/01/20 920 920 909 909 9,000
2004/01/19 910 929 910 920 8,000
2004/01/16 900 930 900 930 13,000
2004/01/15 910 920 900 900 55,000
2004/01/14 924 924 913 920 56,000
2004/01/13 930 940 910 925 33,000
2004/01/09 928 940 922 925 89,000
2004/01/08 885 950 880 920 111,000
2004/01/07 882 885 875 883 43,000
2004/01/06 872 878 858 872 28,000
2004/01/05 867 872 867 872 8,000

このページの先頭へ