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 |
|---|---|---|---|---|---|
| 2005/12/30 | 12,630 | 12,800 | 12,200 | 12,250 | 186,900 |
| 2005/12/29 | 12,250 | 12,600 | 12,210 | 12,500 | 549,500 |
| 2005/12/28 | 11,250 | 11,980 | 11,250 | 11,970 | 368,500 |
| 2005/12/27 | 11,250 | 11,630 | 11,200 | 11,320 | 422,500 |
| 2005/12/26 | 11,900 | 12,200 | 11,520 | 11,630 | 464,600 |
| 2005/12/22 | 12,410 | 12,450 | 11,900 | 11,990 | 387,400 |
| 2005/12/21 | 12,980 | 12,990 | 12,200 | 12,360 | 380,700 |
| 2005/12/20 | 11,930 | 12,820 | 11,930 | 12,780 | 356,900 |
| 2005/12/19 | 12,190 | 12,430 | 11,810 | 12,100 | 388,900 |
| 2005/12/16 | 12,570 | 12,740 | 12,100 | 12,130 | 429,700 |
| 2005/12/15 | 12,500 | 13,190 | 12,500 | 12,660 | 290,500 |
| 2005/12/14 | 13,010 | 13,100 | 12,520 | 12,790 | 241,000 |
| 2005/12/13 | 13,100 | 13,170 | 12,270 | 13,030 | 437,000 |
| 2005/12/12 | 13,800 | 13,940 | 13,300 | 13,370 | 714,900 |
| 2005/12/09 | 12,790 | 13,400 | 12,500 | 13,290 | 1,086,600 |
| 2005/12/08 | 12,460 | 12,700 | 11,760 | 12,190 | 1,064,400 |
| 2005/12/07 | 14,080 | 14,200 | 13,060 | 13,060 | 838,500 |
| 2005/12/06 | 14,830 | 14,850 | 14,450 | 14,480 | 303,900 |
| 2005/12/05 | 14,730 | 15,030 | 14,560 | 14,880 | 490,200 |
| 2005/12/02 | 14,880 | 14,880 | 14,390 | 14,580 | 383,100 |
| 2005/12/01 | 14,430 | 14,830 | 14,040 | 14,550 | 788,600 |
| 2005/11/30 | 15,000 | 15,120 | 14,420 | 14,630 | 903,500 |
| 2005/11/29 | 12,920 | 13,910 | 12,780 | 13,900 | 884,900 |
| 2005/11/28 | 13,060 | 13,420 | 12,750 | 12,880 | 873,300 |
| 2005/11/25 | 12,050 | 12,980 | 12,020 | 12,660 | 513,600 |
| 2005/11/24 | 13,140 | 14,000 | 12,140 | 12,790 | 1,048,000 |
| 2005/11/22 | 10,950 | 12,200 | 10,940 | 12,140 | 1,136,300 |
| 2005/11/21 | 10,400 | 10,790 | 10,250 | 10,780 | 479,000 |
| 2005/11/18 | 10,000 | 10,100 | 9,910 | 10,000 | 380,800 |
| 2005/11/17 | 9,960 | 10,040 | 9,800 | 9,900 | 583,900 |
| 2005/11/16 | 9,250 | 9,820 | 9,220 | 9,660 | 336,700 |
| 2005/11/15 | 9,440 | 9,650 | 9,340 | 9,350 | 288,900 |
| 2005/11/14 | 9,650 | 10,000 | 9,560 | 9,670 | 803,400 |
| 2005/11/11 | 8,990 | 9,550 | 8,990 | 9,550 | 1,071,000 |
| 2005/11/10 | 8,730 | 8,790 | 8,370 | 8,550 | 451,500 |
| 2005/11/09 | 8,700 | 9,020 | 8,680 | 8,820 | 335,600 |
| 2005/11/08 | 9,080 | 9,080 | 8,800 | 8,900 | 473,300 |
| 2005/11/07 | 9,200 | 9,360 | 8,900 | 9,110 | 673,700 |
| 2005/11/04 | 8,300 | 8,860 | 8,260 | 8,780 | 409,700 |
| 2005/11/02 | 8,200 | 8,240 | 7,960 | 8,100 | 272,300 |
| 2005/11/01 | 7,950 | 8,150 | 7,900 | 8,130 | 356,900 |
| 2005/10/31 | 7,300 | 7,830 | 7,280 | 7,750 | 632,700 |
| 2005/10/28 | 7,060 | 7,230 | 7,050 | 7,100 | 180,000 |
| 2005/10/27 | 6,990 | 7,240 | 6,940 | 7,140 | 331,200 |
| 2005/10/26 | 7,000 | 7,000 | 6,850 | 6,930 | 73,300 |
| 2005/10/25 | 7,050 | 7,060 | 6,900 | 6,940 | 168,000 |
| 2005/10/24 | 6,900 | 7,020 | 6,890 | 6,990 | 155,800 |
| 2005/10/21 | 6,780 | 6,930 | 6,730 | 6,910 | 126,800 |
| 2005/10/20 | 6,810 | 6,900 | 6,780 | 6,880 | 127,400 |
| 2005/10/19 | 6,790 | 6,870 | 6,700 | 6,770 | 109,500 |
| 2005/10/18 | 6,700 | 6,730 | 6,630 | 6,710 | 183,100 |
| 2005/10/17 | 6,930 | 6,990 | 6,730 | 6,770 | 182,900 |
| 2005/10/14 | 7,060 | 7,070 | 6,930 | 6,990 | 153,900 |
| 2005/10/13 | 6,950 | 7,030 | 6,850 | 7,010 | 252,900 |
| 2005/10/12 | 6,890 | 6,940 | 6,750 | 6,860 | 140,900 |
| 2005/10/11 | 6,700 | 6,840 | 6,660 | 6,800 | 189,900 |
| 2005/10/07 | 6,430 | 6,640 | 6,430 | 6,620 | 152,700 |
| 2005/10/06 | 6,400 | 6,570 | 6,400 | 6,450 | 296,700 |
| 2005/10/05 | 6,730 | 6,800 | 6,590 | 6,610 | 242,400 |
| 2005/10/04 | 6,970 | 7,040 | 6,780 | 6,830 | 288,400 |
| 2005/10/03 | 6,650 | 7,080 | 6,500 | 6,990 | 325,900 |
| 2005/09/30 | 6,950 | 6,980 | 6,740 | 6,790 | 260,000 |
| 2005/09/29 | 7,180 | 7,250 | 6,800 | 6,900 | 456,200 |
| 2005/09/28 | 6,730 | 7,140 | 6,510 | 6,950 | 614,100 |
| 2005/09/27 | 6,590 | 6,830 | 6,340 | 6,650 | 778,500 |
| 2005/09/26 | 6,000 | 6,390 | 5,940 | 6,390 | 595,800 |
| 2005/09/22 | 5,660 | 5,950 | 5,560 | 5,800 | 347,600 |
| 2005/09/21 | 6,050 | 6,060 | 5,800 | 5,860 | 403,400 |
| 2005/09/20 | 6,220 | 6,430 | 6,110 | 6,190 | 384,600 |
| 2005/09/16 | 6,330 | 6,560 | 5,950 | 6,200 | 854,200 |
| 2005/09/15 | 5,570 | 6,000 | 5,560 | 5,930 | 1,040,400 |
| 2005/09/14 | 5,220 | 5,460 | 5,200 | 5,440 | 324,200 |
| 2005/09/13 | 4,980 | 5,490 | 4,960 | 5,220 | 1,141,900 |
| 2005/09/12 | 4,750 | 5,080 | 4,750 | 5,040 | 1,103,200 |
| 2005/09/09 | 4,570 | 4,640 | 4,520 | 4,620 | 171,300 |
| 2005/09/08 | 4,520 | 4,600 | 4,490 | 4,580 | 149,100 |
| 2005/09/07 | 4,570 | 4,570 | 4,470 | 4,480 | 136,600 |
| 2005/09/06 | 4,680 | 4,680 | 4,480 | 4,540 | 238,100 |
| 2005/09/05 | 4,580 | 4,690 | 4,530 | 4,630 | 680,800 |
| 2005/09/02 | 4,430 | 4,530 | 4,420 | 4,500 | 287,100 |
| 2005/09/01 | 4,400 | 4,440 | 4,390 | 4,420 | 79,800 |
| 2005/08/31 | 4,430 | 4,430 | 4,390 | 4,400 | 32,300 |
| 2005/08/30 | 4,400 | 4,450 | 4,400 | 4,430 | 45,900 |
| 2005/08/29 | 4,480 | 4,480 | 4,370 | 4,380 | 83,000 |
| 2005/08/26 | 4,340 | 4,480 | 4,320 | 4,450 | 135,000 |
| 2005/08/25 | 4,370 | 4,380 | 4,300 | 4,340 | 85,600 |
| 2005/08/24 | 4,360 | 4,410 | 4,340 | 4,370 | 76,000 |
| 2005/08/23 | 4,470 | 4,470 | 4,390 | 4,400 | 115,600 |
| 2005/08/22 | 4,430 | 4,490 | 4,430 | 4,460 | 132,600 |
| 2005/08/19 | 4,520 | 4,530 | 4,450 | 4,530 | 174,000 |
| 2005/08/18 | 4,460 | 4,490 | 4,450 | 4,470 | 103,000 |
| 2005/08/17 | 4,520 | 4,560 | 4,460 | 4,500 | 189,300 |
| 2005/08/16 | 4,470 | 4,590 | 4,460 | 4,540 | 335,500 |
| 2005/08/15 | 4,450 | 4,490 | 4,440 | 4,460 | 92,000 |
| 2005/08/12 | 4,480 | 4,500 | 4,380 | 4,420 | 153,200 |
| 2005/08/11 | 4,480 | 4,560 | 4,430 | 4,500 | 408,900 |
| 2005/08/10 | 4,440 | 4,480 | 4,380 | 4,460 | 470,000 |
| 2005/08/09 | 4,290 | 4,370 | 4,270 | 4,340 | 167,500 |
| 2005/08/08 | 4,090 | 4,220 | 4,060 | 4,200 | 177,300 |
| 2005/08/05 | 4,230 | 4,350 | 4,160 | 4,190 | 226,200 |
| 2005/08/04 | 4,300 | 4,300 | 4,160 | 4,240 | 352,900 |
| 2005/08/03 | 4,440 | 4,440 | 4,360 | 4,390 | 135,100 |
| 2005/08/02 | 4,490 | 4,490 | 4,350 | 4,430 | 251,300 |
| 2005/08/01 | 4,500 | 4,520 | 4,430 | 4,460 | 363,200 |
| 2005/07/29 | 4,300 | 4,520 | 4,290 | 4,520 | 732,800 |
| 2005/07/28 | 4,250 | 4,280 | 4,220 | 4,280 | 193,500 |
| 2005/07/27 | 4,340 | 4,350 | 4,220 | 4,280 | 281,200 |
| 2005/07/26 | 4,180 | 4,290 | 4,150 | 4,290 | 315,300 |
| 2005/07/25 | 4,130 | 4,150 | 4,090 | 4,110 | 163,700 |
| 2005/07/22 | 4,150 | 4,190 | 4,120 | 4,150 | 85,400 |
| 2005/07/21 | 4,260 | 4,260 | 4,180 | 4,200 | 144,800 |
| 2005/07/20 | 4,120 | 4,190 | 4,100 | 4,180 | 195,900 |
| 2005/07/19 | 4,100 | 4,130 | 4,060 | 4,070 | 122,900 |
| 2005/07/15 | 4,120 | 4,140 | 4,080 | 4,080 | 59,500 |
| 2005/07/14 | 4,110 | 4,150 | 4,110 | 4,120 | 154,200 |
| 2005/07/13 | 4,170 | 4,170 | 4,120 | 4,150 | 65,100 |
| 2005/07/12 | 4,190 | 4,210 | 4,130 | 4,160 | 97,900 |
| 2005/07/11 | 4,200 | 4,240 | 4,160 | 4,170 | 157,000 |
| 2005/07/08 | 4,260 | 4,270 | 4,160 | 4,170 | 322,300 |
| 2005/07/07 | 4,100 | 4,210 | 4,100 | 4,210 | 245,600 |
| 2005/07/06 | 4,120 | 4,160 | 4,090 | 4,100 | 157,500 |
| 2005/07/05 | 3,990 | 4,030 | 3,910 | 4,030 | 190,600 |
| 2005/07/04 | 4,030 | 4,060 | 4,020 | 4,030 | 82,400 |
| 2005/07/01 | 4,080 | 4,090 | 4,050 | 4,060 | 99,300 |
| 2005/06/30 | 4,050 | 4,090 | 4,030 | 4,080 | 97,600 |
| 2005/06/29 | 4,120 | 4,130 | 4,050 | 4,080 | 115,700 |
| 2005/06/28 | 4,050 | 4,110 | 4,050 | 4,110 | 63,600 |
| 2005/06/27 | 4,140 | 4,140 | 4,070 | 4,090 | 77,400 |
| 2005/06/24 | 4,100 | 4,170 | 4,060 | 4,160 | 121,000 |
| 2005/06/23 | 4,170 | 4,190 | 4,120 | 4,170 | 94,200 |
| 2005/06/22 | 4,170 | 4,180 | 4,110 | 4,140 | 107,900 |
| 2005/06/21 | 4,110 | 4,170 | 4,070 | 4,140 | 144,800 |
| 2005/06/20 | 4,190 | 4,190 | 4,030 | 4,070 | 149,300 |
| 2005/06/17 | 4,200 | 4,220 | 4,120 | 4,170 | 322,500 |
| 2005/06/16 | 3,970 | 4,090 | 3,870 | 4,060 | 423,300 |
| 2005/06/15 | 4,010 | 4,040 | 3,920 | 3,980 | 187,100 |
| 2005/06/14 | 4,100 | 4,110 | 3,950 | 4,050 | 233,900 |
| 2005/06/13 | 4,150 | 4,150 | 4,100 | 4,100 | 94,600 |
| 2005/06/10 | 4,140 | 4,140 | 4,070 | 4,110 | 117,900 |
| 2005/06/09 | 4,150 | 4,170 | 4,060 | 4,080 | 123,000 |
| 2005/06/08 | 4,110 | 4,190 | 4,100 | 4,140 | 157,600 |
| 2005/06/07 | 4,280 | 4,310 | 4,140 | 4,160 | 457,700 |
| 2005/06/06 | 4,180 | 4,250 | 4,100 | 4,250 | 315,000 |
| 2005/06/03 | 4,100 | 4,150 | 4,080 | 4,140 | 201,700 |
| 2005/06/02 | 4,220 | 4,220 | 4,110 | 4,110 | 226,500 |
| 2005/06/01 | 4,080 | 4,210 | 4,060 | 4,120 | 473,000 |
| 2005/05/31 | 4,080 | 4,090 | 3,970 | 4,050 | 204,800 |
| 2005/05/30 | 4,100 | 4,140 | 4,000 | 4,010 | 250,200 |
| 2005/05/27 | 4,230 | 4,280 | 3,930 | 4,050 | 864,400 |
| 2005/05/26 | 3,800 | 4,340 | 3,750 | 4,140 | 1,249,800 |
| 2005/05/25 | 3,970 | 4,040 | 3,810 | 3,900 | 357,100 |
| 2005/05/24 | 4,100 | 4,190 | 3,890 | 4,020 | 1,033,800 |
| 2005/05/23 | 4,150 | 4,350 | 4,030 | 4,200 | 3,384,000 |
| 2005/05/20 | 3,400 | 3,850 | 3,390 | 3,850 | 1,532,500 |
| 2005/05/19 | 3,380 | 3,380 | 3,290 | 3,350 | 43,000 |
| 2005/05/18 | 3,260 | 3,260 | 3,100 | 3,200 | 195,700 |
| 2005/05/17 | 3,410 | 3,480 | 3,150 | 3,260 | 256,600 |
| 2005/05/16 | 3,530 | 3,550 | 3,380 | 3,400 | 216,800 |
| 2005/05/13 | 3,580 | 3,600 | 3,550 | 3,550 | 150,900 |
| 2005/05/12 | 3,630 | 3,640 | 3,570 | 3,620 | 365,300 |
| 2005/05/11 | 3,450 | 3,680 | 3,450 | 3,670 | 478,300 |
| 2005/05/10 | 3,500 | 3,510 | 3,420 | 3,500 | 91,500 |
| 2005/05/09 | 3,570 | 3,580 | 3,410 | 3,460 | 139,800 |
| 2005/05/06 | 3,590 | 3,600 | 3,490 | 3,550 | 226,700 |
| 2005/05/02 | 3,450 | 3,560 | 3,410 | 3,490 | 359,400 |
| 2005/04/28 | 3,340 | 3,370 | 3,300 | 3,350 | 67,400 |
| 2005/04/27 | 3,360 | 3,360 | 3,310 | 3,320 | 45,400 |
| 2005/04/26 | 3,390 | 3,390 | 3,330 | 3,360 | 76,900 |
| 2005/04/25 | 3,320 | 3,360 | 3,280 | 3,360 | 92,100 |
| 2005/04/22 | 3,480 | 3,480 | 3,290 | 3,330 | 163,000 |
| 2005/04/21 | 3,200 | 3,330 | 3,080 | 3,330 | 276,400 |
| 2005/04/20 | 3,280 | 3,380 | 3,210 | 3,380 | 598,200 |
| 2005/04/19 | 2,910 | 3,010 | 2,910 | 2,995 | 313,200 |
| 2005/04/18 | 2,850 | 2,925 | 2,790 | 2,835 | 388,800 |
| 2005/04/15 | 3,040 | 3,080 | 2,990 | 3,020 | 258,200 |
| 2005/04/14 | 3,200 | 3,210 | 3,150 | 3,180 | 79,600 |
| 2005/04/13 | 3,230 | 3,270 | 3,210 | 3,210 | 140,800 |
| 2005/04/12 | 3,210 | 3,260 | 3,200 | 3,210 | 131,800 |
| 2005/04/11 | 3,330 | 3,350 | 3,240 | 3,280 | 105,000 |
| 2005/04/08 | 3,450 | 3,450 | 3,360 | 3,380 | 83,400 |
| 2005/04/07 | 3,400 | 3,430 | 3,380 | 3,420 | 79,400 |
| 2005/04/06 | 3,450 | 3,490 | 3,370 | 3,390 | 115,700 |
| 2005/04/05 | 3,560 | 3,560 | 3,420 | 3,440 | 238,100 |
| 2005/04/04 | 3,600 | 3,630 | 3,530 | 3,550 | 330,400 |
| 2005/04/01 | 3,300 | 3,520 | 3,250 | 3,500 | 403,400 |
| 2005/03/31 | 3,310 | 3,320 | 3,240 | 3,290 | 233,400 |
| 2005/03/30 | 3,200 | 3,300 | 3,130 | 3,160 | 272,800 |
| 2005/03/29 | 3,470 | 3,500 | 3,340 | 3,350 | 157,700 |
| 2005/03/28 | 3,500 | 3,500 | 3,430 | 3,450 | 76,400 |
| 2005/03/25 | 3,580 | 3,600 | 3,430 | 3,490 | 117,800 |
| 2005/03/24 | 3,590 | 3,670 | 3,560 | 3,580 | 284,300 |
| 2005/03/23 | 3,400 | 3,610 | 3,340 | 3,610 | 279,300 |
| 2005/03/22 | 3,580 | 3,580 | 3,430 | 3,440 | 280,000 |
| 2005/03/18 | 3,570 | 3,640 | 3,520 | 3,570 | 176,500 |
| 2005/03/17 | 3,600 | 3,650 | 3,520 | 3,590 | 206,700 |
| 2005/03/16 | 3,540 | 3,680 | 3,470 | 3,650 | 388,500 |
| 2005/03/15 | 3,750 | 3,770 | 3,520 | 3,540 | 275,400 |
| 2005/03/14 | 3,670 | 3,830 | 3,670 | 3,750 | 149,500 |
| 2005/03/11 | 3,890 | 3,900 | 3,600 | 3,720 | 426,900 |
| 2005/03/10 | 3,950 | 3,990 | 3,850 | 3,940 | 231,300 |
| 2005/03/09 | 3,910 | 4,070 | 3,810 | 3,990 | 495,300 |
| 2005/03/08 | 4,020 | 4,080 | 3,880 | 3,930 | 650,500 |
| 2005/03/07 | 4,180 | 4,320 | 4,100 | 4,170 | 1,022,600 |
| 2005/03/04 | 3,600 | 3,940 | 3,590 | 3,830 | 883,100 |
| 2005/03/03 | 3,390 | 3,510 | 3,330 | 3,470 | 506,600 |
| 2005/03/02 | 3,230 | 3,360 | 3,230 | 3,360 | 274,100 |
| 2005/03/01 | 3,290 | 3,290 | 3,130 | 3,200 | 201,500 |
| 2005/02/28 | 3,330 | 3,330 | 3,250 | 3,280 | 143,000 |
| 2005/02/25 | 3,260 | 3,380 | 3,260 | 3,280 | 414,000 |
| 2005/02/24 | 3,060 | 3,240 | 3,060 | 3,220 | 421,000 |
| 2005/02/23 | 2,990 | 3,070 | 2,990 | 3,040 | 115,000 |
| 2005/02/22 | 2,995 | 3,030 | 2,990 | 3,030 | 129,000 |
| 2005/02/21 | 2,990 | 2,990 | 2,905 | 2,955 | 115,000 |
| 2005/02/18 | 3,000 | 3,000 | 2,830 | 2,860 | 198,000 |
| 2005/02/17 | 3,060 | 3,070 | 2,980 | 2,980 | 139,000 |
| 2005/02/16 | 3,060 | 3,100 | 3,030 | 3,100 | 123,000 |
| 2005/02/15 | 3,050 | 3,110 | 2,990 | 3,030 | 320,000 |
| 2005/02/14 | 3,050 | 3,120 | 3,000 | 3,060 | 508,000 |
| 2005/02/10 | 2,850 | 3,000 | 2,825 | 2,960 | 324,000 |
| 2005/02/09 | 2,890 | 2,890 | 2,830 | 2,830 | 113,000 |
| 2005/02/08 | 2,735 | 2,910 | 2,735 | 2,870 | 278,000 |
| 2005/02/07 | 2,700 | 2,780 | 2,700 | 2,740 | 140,000 |
| 2005/02/04 | 2,725 | 2,760 | 2,675 | 2,680 | 55,000 |
| 2005/02/03 | 2,760 | 2,770 | 2,660 | 2,765 | 159,000 |
| 2005/02/02 | 2,620 | 2,850 | 2,610 | 2,780 | 299,000 |
| 2005/02/01 | 2,475 | 2,620 | 2,460 | 2,600 | 262,000 |
| 2005/01/31 | 2,450 | 2,450 | 2,420 | 2,450 | 26,000 |
| 2005/01/28 | 2,480 | 2,480 | 2,450 | 2,465 | 35,000 |
| 2005/01/27 | 2,465 | 2,490 | 2,465 | 2,475 | 69,000 |
| 2005/01/26 | 2,405 | 2,480 | 2,400 | 2,480 | 42,000 |
| 2005/01/25 | 2,470 | 2,470 | 2,400 | 2,425 | 45,000 |
| 2005/01/24 | 2,430 | 2,440 | 2,410 | 2,430 | 21,000 |
| 2005/01/21 | 2,510 | 2,510 | 2,430 | 2,430 | 67,000 |
| 2005/01/20 | 2,435 | 2,520 | 2,420 | 2,510 | 189,000 |
| 2005/01/19 | 2,380 | 2,420 | 2,335 | 2,420 | 50,000 |
| 2005/01/18 | 2,380 | 2,380 | 2,350 | 2,360 | 26,000 |
| 2005/01/17 | 2,380 | 2,380 | 2,310 | 2,350 | 65,000 |
| 2005/01/14 | 2,365 | 2,385 | 2,260 | 2,350 | 255,000 |
| 2005/01/13 | 2,390 | 2,430 | 2,390 | 2,405 | 72,000 |
| 2005/01/12 | 2,430 | 2,440 | 2,410 | 2,430 | 84,000 |
| 2005/01/11 | 2,460 | 2,475 | 2,440 | 2,470 | 48,000 |
| 2005/01/07 | 2,490 | 2,490 | 2,470 | 2,470 | 48,000 |
| 2005/01/06 | 2,435 | 2,480 | 2,400 | 2,480 | 80,000 |
| 2005/01/05 | 2,470 | 2,470 | 2,430 | 2,450 | 42,000 |
| 2005/01/04 | 2,525 | 2,525 | 2,480 | 2,500 | 22,000 |