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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,330 | 3,400 | 3,330 | 3,360 | 115,700 |
| 2007/12/27 | 3,420 | 3,450 | 3,380 | 3,420 | 243,800 |
| 2007/12/26 | 3,320 | 3,480 | 3,290 | 3,470 | 323,600 |
| 2007/12/25 | 3,340 | 3,390 | 3,280 | 3,330 | 348,500 |
| 2007/12/21 | 3,300 | 3,360 | 3,250 | 3,360 | 311,700 |
| 2007/12/20 | 3,360 | 3,380 | 3,300 | 3,340 | 306,600 |
| 2007/12/19 | 3,310 | 3,420 | 3,310 | 3,330 | 414,700 |
| 2007/12/18 | 3,250 | 3,370 | 3,180 | 3,350 | 519,400 |
| 2007/12/17 | 3,390 | 3,390 | 3,320 | 3,320 | 369,100 |
| 2007/12/14 | 3,530 | 3,560 | 3,410 | 3,440 | 363,100 |
| 2007/12/13 | 3,600 | 3,620 | 3,490 | 3,520 | 244,000 |
| 2007/12/12 | 3,550 | 3,640 | 3,530 | 3,630 | 185,100 |
| 2007/12/11 | 3,660 | 3,690 | 3,620 | 3,630 | 182,200 |
| 2007/12/10 | 3,730 | 3,750 | 3,620 | 3,640 | 235,000 |
| 2007/12/07 | 3,710 | 3,850 | 3,680 | 3,720 | 553,800 |
| 2007/12/06 | 3,610 | 3,660 | 3,580 | 3,660 | 277,000 |
| 2007/12/05 | 3,530 | 3,580 | 3,490 | 3,530 | 296,400 |
| 2007/12/04 | 3,700 | 3,720 | 3,550 | 3,560 | 363,200 |
| 2007/12/03 | 3,750 | 3,750 | 3,680 | 3,710 | 281,800 |
| 2007/11/30 | 3,510 | 3,730 | 3,510 | 3,680 | 506,000 |
| 2007/11/29 | 3,530 | 3,550 | 3,490 | 3,530 | 240,300 |
| 2007/11/28 | 3,470 | 3,500 | 3,420 | 3,450 | 309,500 |
| 2007/11/27 | 3,400 | 3,470 | 3,350 | 3,450 | 454,000 |
| 2007/11/26 | 3,480 | 3,560 | 3,440 | 3,500 | 305,100 |
| 2007/11/22 | 3,340 | 3,500 | 3,340 | 3,430 | 387,900 |
| 2007/11/21 | 3,600 | 3,600 | 3,400 | 3,410 | 423,000 |
| 2007/11/20 | 3,430 | 3,650 | 3,400 | 3,650 | 681,200 |
| 2007/11/19 | 3,760 | 3,790 | 3,580 | 3,580 | 256,700 |
| 2007/11/16 | 3,870 | 3,870 | 3,640 | 3,750 | 504,400 |
| 2007/11/15 | 3,860 | 4,000 | 3,810 | 3,960 | 410,000 |
| 2007/11/14 | 3,900 | 3,920 | 3,810 | 3,850 | 373,200 |
| 2007/11/13 | 3,850 | 3,870 | 3,720 | 3,750 | 548,800 |
| 2007/11/12 | 3,910 | 3,930 | 3,760 | 3,900 | 605,100 |
| 2007/11/09 | 3,970 | 4,280 | 3,970 | 4,010 | 1,475,800 |
| 2007/11/08 | 3,600 | 3,860 | 3,560 | 3,820 | 978,700 |
| 2007/11/07 | 3,920 | 3,970 | 3,670 | 3,690 | 529,200 |
| 2007/11/06 | 3,840 | 4,020 | 3,830 | 3,870 | 566,400 |
| 2007/11/05 | 4,040 | 4,040 | 3,890 | 3,940 | 418,000 |
| 2007/11/02 | 4,050 | 4,100 | 3,990 | 4,050 | 525,000 |
| 2007/11/01 | 4,200 | 4,280 | 4,160 | 4,200 | 252,300 |
| 2007/10/31 | 4,200 | 4,200 | 4,070 | 4,160 | 523,800 |
| 2007/10/30 | 4,460 | 4,460 | 4,190 | 4,250 | 889,600 |
| 2007/10/29 | 4,570 | 4,620 | 4,510 | 4,560 | 243,200 |
| 2007/10/26 | 4,460 | 4,540 | 4,410 | 4,520 | 196,700 |
| 2007/10/25 | 4,540 | 4,590 | 4,390 | 4,470 | 339,600 |
| 2007/10/24 | 4,430 | 4,620 | 4,430 | 4,520 | 368,800 |
| 2007/10/23 | 4,500 | 4,550 | 4,350 | 4,360 | 238,500 |
| 2007/10/22 | 4,310 | 4,500 | 4,310 | 4,450 | 490,700 |
| 2007/10/19 | 4,610 | 4,620 | 4,510 | 4,560 | 236,300 |
| 2007/10/18 | 4,500 | 4,660 | 4,490 | 4,600 | 299,400 |
| 2007/10/17 | 4,650 | 4,690 | 4,460 | 4,520 | 435,400 |
| 2007/10/16 | 4,770 | 4,800 | 4,640 | 4,730 | 526,900 |
| 2007/10/15 | 4,690 | 4,830 | 4,660 | 4,830 | 1,028,600 |
| 2007/10/12 | 4,530 | 4,640 | 4,490 | 4,610 | 410,100 |
| 2007/10/11 | 4,480 | 4,570 | 4,450 | 4,520 | 270,700 |
| 2007/10/10 | 4,610 | 4,650 | 4,490 | 4,540 | 258,900 |
| 2007/10/09 | 4,630 | 4,650 | 4,520 | 4,590 | 383,000 |
| 2007/10/05 | 4,410 | 4,620 | 4,380 | 4,590 | 707,900 |
| 2007/10/04 | 4,250 | 4,480 | 4,210 | 4,430 | 951,000 |
| 2007/10/03 | 4,140 | 4,300 | 4,080 | 4,280 | 370,900 |
| 2007/10/02 | 4,240 | 4,280 | 4,160 | 4,170 | 233,900 |
| 2007/10/01 | 4,260 | 4,270 | 4,140 | 4,190 | 241,900 |
| 2007/09/28 | 4,310 | 4,340 | 4,200 | 4,220 | 339,200 |
| 2007/09/27 | 4,300 | 4,360 | 4,220 | 4,300 | 830,600 |
| 2007/09/26 | 4,200 | 4,400 | 4,040 | 4,220 | 1,636,400 |
| 2007/09/25 | 3,660 | 4,110 | 3,630 | 4,110 | 1,383,200 |
| 2007/09/21 | 3,610 | 3,650 | 3,530 | 3,620 | 373,400 |
| 2007/09/20 | 3,630 | 3,700 | 3,570 | 3,640 | 490,500 |
| 2007/09/19 | 3,700 | 3,710 | 3,580 | 3,610 | 376,000 |
| 2007/09/18 | 3,430 | 3,560 | 3,370 | 3,500 | 478,800 |
| 2007/09/14 | 3,400 | 3,530 | 3,340 | 3,510 | 1,060,500 |
| 2007/09/13 | 3,590 | 3,620 | 3,390 | 3,410 | 863,000 |
| 2007/09/12 | 3,800 | 3,840 | 3,650 | 3,690 | 270,400 |
| 2007/09/11 | 3,830 | 3,850 | 3,650 | 3,780 | 359,200 |
| 2007/09/10 | 3,800 | 3,870 | 3,760 | 3,820 | 321,400 |
| 2007/09/07 | 4,010 | 4,060 | 3,980 | 4,000 | 219,000 |
| 2007/09/06 | 4,060 | 4,070 | 3,980 | 4,060 | 364,200 |
| 2007/09/05 | 4,150 | 4,200 | 4,110 | 4,130 | 338,700 |
| 2007/09/04 | 4,170 | 4,190 | 4,070 | 4,080 | 278,400 |
| 2007/09/03 | 4,070 | 4,230 | 4,060 | 4,220 | 530,300 |
| 2007/08/31 | 3,950 | 4,060 | 3,940 | 4,060 | 323,000 |
| 2007/08/30 | 4,020 | 4,070 | 3,930 | 3,940 | 225,800 |
| 2007/08/29 | 3,910 | 3,980 | 3,850 | 3,980 | 424,600 |
| 2007/08/28 | 4,020 | 4,080 | 4,020 | 4,050 | 153,200 |
| 2007/08/27 | 4,160 | 4,180 | 4,060 | 4,090 | 250,800 |
| 2007/08/24 | 4,160 | 4,160 | 4,100 | 4,120 | 211,800 |
| 2007/08/23 | 4,180 | 4,230 | 4,130 | 4,200 | 283,400 |
| 2007/08/22 | 4,150 | 4,160 | 4,050 | 4,080 | 397,600 |
| 2007/08/21 | 4,130 | 4,280 | 4,080 | 4,200 | 706,700 |
| 2007/08/20 | 4,200 | 4,210 | 4,030 | 4,060 | 471,400 |
| 2007/08/17 | 4,390 | 4,390 | 3,970 | 4,010 | 697,800 |
| 2007/08/16 | 4,380 | 4,410 | 4,210 | 4,360 | 552,900 |
| 2007/08/15 | 4,620 | 4,630 | 4,450 | 4,480 | 558,800 |
| 2007/08/14 | 4,830 | 4,830 | 4,680 | 4,720 | 332,900 |
| 2007/08/13 | 4,910 | 4,920 | 4,690 | 4,820 | 473,400 |
| 2007/08/10 | 4,850 | 5,100 | 4,800 | 4,960 | 652,800 |
| 2007/08/09 | 4,900 | 5,000 | 4,870 | 5,000 | 997,700 |
| 2007/08/08 | 4,700 | 4,800 | 4,670 | 4,800 | 434,500 |
| 2007/08/07 | 4,830 | 4,970 | 4,690 | 4,720 | 526,900 |
| 2007/08/06 | 4,650 | 4,880 | 4,520 | 4,880 | 828,300 |
| 2007/08/03 | 4,660 | 4,750 | 4,650 | 4,700 | 902,200 |
| 2007/08/02 | 4,470 | 4,530 | 4,340 | 4,400 | 973,100 |
| 2007/08/01 | 4,420 | 4,420 | 4,210 | 4,260 | 699,100 |
| 2007/07/31 | 4,580 | 4,580 | 4,430 | 4,450 | 436,100 |
| 2007/07/30 | 4,480 | 4,530 | 4,400 | 4,480 | 612,400 |
| 2007/07/27 | 4,520 | 4,560 | 4,510 | 4,540 | 442,500 |
| 2007/07/26 | 4,690 | 4,770 | 4,660 | 4,670 | 250,900 |
| 2007/07/25 | 4,720 | 4,760 | 4,680 | 4,720 | 370,600 |
| 2007/07/24 | 4,810 | 4,820 | 4,750 | 4,770 | 279,700 |
| 2007/07/23 | 4,790 | 4,820 | 4,730 | 4,780 | 280,600 |
| 2007/07/20 | 4,850 | 4,910 | 4,830 | 4,860 | 236,600 |
| 2007/07/19 | 4,880 | 4,890 | 4,740 | 4,840 | 421,900 |
| 2007/07/18 | 4,950 | 4,950 | 4,850 | 4,870 | 272,900 |
| 2007/07/17 | 4,910 | 4,980 | 4,900 | 4,960 | 172,800 |
| 2007/07/13 | 4,970 | 4,970 | 4,890 | 4,900 | 193,900 |
| 2007/07/12 | 4,990 | 5,000 | 4,830 | 4,880 | 288,500 |
| 2007/07/11 | 4,990 | 5,040 | 4,950 | 4,950 | 267,900 |
| 2007/07/10 | 4,990 | 5,170 | 4,950 | 5,090 | 763,800 |
| 2007/07/09 | 4,920 | 5,030 | 4,880 | 5,000 | 373,200 |
| 2007/07/06 | 4,880 | 4,900 | 4,850 | 4,870 | 219,100 |
| 2007/07/05 | 4,900 | 4,930 | 4,880 | 4,910 | 172,300 |
| 2007/07/04 | 4,980 | 4,980 | 4,900 | 4,940 | 232,700 |
| 2007/07/03 | 5,050 | 5,120 | 4,960 | 4,970 | 384,300 |
| 2007/07/02 | 5,000 | 5,040 | 4,900 | 5,020 | 286,500 |
| 2007/06/29 | 4,900 | 5,060 | 4,890 | 5,000 | 376,000 |
| 2007/06/28 | 4,880 | 4,910 | 4,850 | 4,880 | 231,600 |
| 2007/06/27 | 4,890 | 4,930 | 4,790 | 4,830 | 326,100 |
| 2007/06/26 | 4,970 | 5,000 | 4,870 | 4,940 | 257,600 |
| 2007/06/25 | 5,060 | 5,070 | 4,960 | 4,970 | 209,000 |
| 2007/06/22 | 5,040 | 5,100 | 5,020 | 5,080 | 254,300 |
| 2007/06/21 | 5,020 | 5,160 | 4,990 | 5,030 | 560,100 |
| 2007/06/20 | 5,230 | 5,240 | 5,100 | 5,140 | 429,400 |
| 2007/06/19 | 5,280 | 5,280 | 5,160 | 5,260 | 475,500 |
| 2007/06/18 | 5,430 | 5,510 | 5,220 | 5,310 | 1,551,200 |
| 2007/06/15 | 5,030 | 5,230 | 4,970 | 5,230 | 1,773,000 |
| 2007/06/14 | 4,680 | 4,780 | 4,670 | 4,730 | 229,700 |
| 2007/06/13 | 4,650 | 4,700 | 4,570 | 4,630 | 480,900 |
| 2007/06/12 | 4,920 | 4,940 | 4,740 | 4,740 | 486,700 |
| 2007/06/11 | 5,020 | 5,020 | 4,930 | 4,930 | 183,900 |
| 2007/06/08 | 4,950 | 5,000 | 4,860 | 4,940 | 337,100 |
| 2007/06/07 | 4,980 | 5,030 | 4,940 | 5,030 | 214,000 |
| 2007/06/06 | 4,990 | 5,080 | 4,980 | 5,010 | 244,400 |
| 2007/06/05 | 5,080 | 5,100 | 4,980 | 5,050 | 314,200 |
| 2007/06/04 | 5,170 | 5,250 | 5,070 | 5,090 | 645,500 |
| 2007/06/01 | 4,940 | 5,180 | 4,930 | 5,160 | 626,400 |
| 2007/05/31 | 4,980 | 4,980 | 4,910 | 4,910 | 285,000 |
| 2007/05/30 | 4,950 | 4,970 | 4,880 | 4,900 | 465,900 |
| 2007/05/29 | 4,810 | 4,900 | 4,800 | 4,900 | 380,300 |
| 2007/05/28 | 4,790 | 4,860 | 4,760 | 4,840 | 353,700 |
| 2007/05/25 | 4,850 | 4,850 | 4,750 | 4,790 | 425,800 |
| 2007/05/24 | 4,840 | 4,940 | 4,830 | 4,850 | 381,900 |
| 2007/05/23 | 4,970 | 5,000 | 4,810 | 4,870 | 928,600 |
| 2007/05/22 | 5,130 | 5,140 | 4,970 | 5,050 | 540,300 |
| 2007/05/21 | 5,060 | 5,150 | 5,050 | 5,130 | 279,000 |
| 2007/05/18 | 5,230 | 5,230 | 4,850 | 5,050 | 805,200 |
| 2007/05/17 | 5,250 | 5,330 | 5,190 | 5,230 | 525,400 |
| 2007/05/16 | 5,420 | 5,420 | 5,280 | 5,330 | 250,600 |
| 2007/05/15 | 5,360 | 5,390 | 5,330 | 5,380 | 310,400 |
| 2007/05/14 | 5,540 | 5,570 | 5,350 | 5,410 | 481,500 |
| 2007/05/11 | 5,510 | 5,550 | 5,440 | 5,510 | 560,400 |
| 2007/05/10 | 5,730 | 5,760 | 5,530 | 5,580 | 946,900 |
| 2007/05/09 | 5,870 | 5,930 | 5,830 | 5,930 | 427,400 |
| 2007/05/08 | 5,800 | 5,930 | 5,780 | 5,870 | 690,900 |
| 2007/05/07 | 5,700 | 5,820 | 5,690 | 5,760 | 424,400 |
| 2007/05/02 | 5,650 | 5,690 | 5,610 | 5,680 | 270,800 |
| 2007/05/01 | 5,730 | 5,740 | 5,660 | 5,700 | 181,900 |
| 2007/04/27 | 5,720 | 5,800 | 5,710 | 5,750 | 413,400 |
| 2007/04/26 | 5,450 | 5,800 | 5,410 | 5,770 | 862,500 |
| 2007/04/25 | 5,470 | 5,480 | 5,400 | 5,450 | 200,200 |
| 2007/04/24 | 5,460 | 5,480 | 5,360 | 5,470 | 376,100 |
| 2007/04/23 | 5,550 | 5,580 | 5,450 | 5,460 | 277,400 |
| 2007/04/20 | 5,570 | 5,590 | 5,520 | 5,530 | 256,900 |
| 2007/04/19 | 5,630 | 5,680 | 5,570 | 5,620 | 252,600 |
| 2007/04/18 | 5,700 | 5,700 | 5,630 | 5,660 | 265,400 |
| 2007/04/17 | 5,760 | 5,760 | 5,640 | 5,660 | 236,900 |
| 2007/04/16 | 5,650 | 5,670 | 5,600 | 5,670 | 251,300 |
| 2007/04/13 | 5,710 | 5,730 | 5,630 | 5,650 | 311,600 |
| 2007/04/12 | 5,700 | 5,770 | 5,670 | 5,700 | 316,500 |
| 2007/04/11 | 5,780 | 5,820 | 5,680 | 5,710 | 402,500 |
| 2007/04/10 | 5,670 | 5,840 | 5,650 | 5,830 | 635,200 |
| 2007/04/09 | 5,650 | 5,670 | 5,610 | 5,640 | 253,000 |
| 2007/04/06 | 5,630 | 5,690 | 5,570 | 5,640 | 333,700 |
| 2007/04/05 | 5,770 | 5,770 | 5,690 | 5,700 | 358,000 |
| 2007/04/04 | 5,820 | 5,830 | 5,710 | 5,740 | 528,500 |
| 2007/04/03 | 5,690 | 5,810 | 5,570 | 5,750 | 1,182,100 |
| 2007/04/02 | 5,720 | 5,720 | 5,480 | 5,510 | 1,174,500 |
| 2007/03/30 | 6,030 | 6,030 | 5,710 | 5,770 | 927,800 |
| 2007/03/29 | 6,030 | 6,040 | 5,910 | 6,010 | 331,900 |
| 2007/03/28 | 6,160 | 6,200 | 6,010 | 6,060 | 286,400 |
| 2007/03/27 | 6,110 | 6,220 | 6,110 | 6,160 | 273,400 |
| 2007/03/26 | 6,140 | 6,140 | 6,070 | 6,110 | 182,000 |
| 2007/03/23 | 6,190 | 6,190 | 6,030 | 6,130 | 444,700 |
| 2007/03/22 | 6,150 | 6,150 | 6,050 | 6,090 | 253,300 |
| 2007/03/20 | 6,060 | 6,070 | 5,960 | 5,970 | 276,100 |
| 2007/03/19 | 5,930 | 6,010 | 5,910 | 6,000 | 192,200 |
| 2007/03/16 | 6,080 | 6,120 | 5,950 | 5,960 | 284,400 |
| 2007/03/15 | 6,080 | 6,140 | 6,020 | 6,070 | 357,200 |
| 2007/03/14 | 5,950 | 6,040 | 5,920 | 5,950 | 538,400 |
| 2007/03/13 | 6,230 | 6,310 | 6,100 | 6,110 | 485,000 |
| 2007/03/12 | 6,330 | 6,330 | 6,130 | 6,230 | 366,900 |
| 2007/03/09 | 6,300 | 6,370 | 6,210 | 6,230 | 370,200 |
| 2007/03/08 | 6,140 | 6,320 | 6,080 | 6,310 | 497,600 |
| 2007/03/07 | 6,460 | 6,460 | 6,200 | 6,230 | 733,000 |
| 2007/03/06 | 5,890 | 6,200 | 5,890 | 6,160 | 928,700 |
| 2007/03/05 | 6,180 | 6,220 | 5,810 | 5,850 | 1,089,600 |
| 2007/03/02 | 6,390 | 6,480 | 6,260 | 6,380 | 656,400 |
| 2007/03/01 | 6,590 | 6,660 | 6,200 | 6,430 | 1,353,700 |
| 2007/02/28 | 6,000 | 6,560 | 5,980 | 6,430 | 1,599,300 |
| 2007/02/27 | 6,560 | 6,910 | 6,550 | 6,700 | 2,893,700 |
| 2007/02/26 | 6,600 | 6,690 | 6,260 | 6,460 | 1,420,500 |
| 2007/02/23 | 6,260 | 6,550 | 6,160 | 6,510 | 1,896,600 |
| 2007/02/22 | 5,970 | 6,290 | 5,970 | 6,290 | 2,066,100 |
| 2007/02/21 | 5,820 | 5,940 | 5,790 | 5,900 | 564,300 |
| 2007/02/20 | 5,720 | 5,820 | 5,720 | 5,810 | 360,200 |
| 2007/02/19 | 5,730 | 5,770 | 5,660 | 5,750 | 297,000 |
| 2007/02/16 | 5,650 | 5,750 | 5,630 | 5,740 | 245,500 |
| 2007/02/15 | 5,780 | 5,790 | 5,660 | 5,680 | 301,200 |
| 2007/02/14 | 5,570 | 5,740 | 5,530 | 5,720 | 597,200 |
| 2007/02/13 | 5,640 | 5,650 | 5,530 | 5,550 | 349,400 |
| 2007/02/09 | 5,540 | 5,660 | 5,520 | 5,610 | 352,800 |
| 2007/02/08 | 5,670 | 5,690 | 5,490 | 5,540 | 703,700 |
| 2007/02/07 | 5,710 | 5,750 | 5,660 | 5,660 | 317,100 |
| 2007/02/06 | 5,740 | 5,780 | 5,710 | 5,750 | 363,800 |
| 2007/02/05 | 5,750 | 5,840 | 5,690 | 5,770 | 281,000 |
| 2007/02/02 | 5,740 | 5,790 | 5,710 | 5,770 | 320,100 |
| 2007/02/01 | 5,870 | 5,870 | 5,690 | 5,770 | 1,062,200 |
| 2007/01/31 | 5,990 | 6,000 | 5,910 | 5,940 | 335,300 |
| 2007/01/30 | 5,960 | 6,030 | 5,930 | 6,000 | 241,000 |
| 2007/01/29 | 6,000 | 6,030 | 5,950 | 6,000 | 244,500 |
| 2007/01/26 | 5,970 | 6,040 | 5,880 | 6,030 | 464,100 |
| 2007/01/25 | 6,080 | 6,090 | 5,960 | 5,970 | 590,900 |
| 2007/01/24 | 6,090 | 6,100 | 6,020 | 6,020 | 360,100 |
| 2007/01/23 | 6,090 | 6,110 | 5,970 | 6,020 | 706,100 |
| 2007/01/22 | 5,960 | 6,150 | 5,920 | 6,140 | 653,600 |
| 2007/01/19 | 5,940 | 5,950 | 5,860 | 5,890 | 226,900 |
| 2007/01/18 | 5,940 | 5,940 | 5,880 | 5,910 | 238,600 |
| 2007/01/17 | 5,900 | 5,940 | 5,860 | 5,930 | 245,200 |
| 2007/01/16 | 5,890 | 6,020 | 5,860 | 5,940 | 514,600 |
| 2007/01/15 | 5,780 | 5,870 | 5,730 | 5,870 | 349,200 |
| 2007/01/12 | 5,790 | 5,790 | 5,670 | 5,750 | 354,800 |
| 2007/01/11 | 5,780 | 5,840 | 5,650 | 5,750 | 604,000 |
| 2007/01/10 | 5,850 | 5,850 | 5,680 | 5,700 | 493,500 |
| 2007/01/09 | 5,860 | 5,920 | 5,730 | 5,830 | 504,500 |
| 2007/01/05 | 6,010 | 6,020 | 5,880 | 5,900 | 489,700 |
| 2007/01/04 | 6,250 | 6,270 | 6,070 | 6,130 | 239,700 |