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 |
---|---|---|---|---|---|
2008/12/30 | 952 | 984 | 952 | 970 | 64,500 |
2008/12/29 | 930 | 965 | 930 | 952 | 84,100 |
2008/12/26 | 940 | 945 | 925 | 945 | 41,200 |
2008/12/25 | 960 | 960 | 918 | 939 | 38,000 |
2008/12/24 | 965 | 980 | 920 | 920 | 95,400 |
2008/12/22 | 978 | 990 | 968 | 973 | 102,500 |
2008/12/19 | 969 | 980 | 945 | 958 | 200,100 |
2008/12/18 | 915 | 949 | 914 | 926 | 165,700 |
2008/12/17 | 998 | 998 | 900 | 936 | 316,400 |
2008/12/16 | 997 | 1,010 | 976 | 978 | 120,700 |
2008/12/15 | 1,003 | 1,040 | 989 | 1,023 | 258,900 |
2008/12/12 | 1,062 | 1,090 | 988 | 993 | 309,500 |
2008/12/11 | 1,040 | 1,108 | 1,014 | 1,097 | 427,300 |
2008/12/10 | 953 | 1,041 | 950 | 1,022 | 335,700 |
2008/12/09 | 951 | 995 | 924 | 943 | 227,100 |
2008/12/08 | 871 | 950 | 867 | 941 | 261,600 |
2008/12/05 | 850 | 888 | 850 | 861 | 334,100 |
2008/12/04 | 880 | 908 | 867 | 872 | 233,800 |
2008/12/03 | 955 | 974 | 858 | 881 | 609,900 |
2008/12/02 | 970 | 979 | 925 | 955 | 346,700 |
2008/12/01 | 1,090 | 1,093 | 1,027 | 1,039 | 296,600 |
2008/11/28 | 985 | 1,058 | 955 | 1,058 | 429,800 |
2008/11/27 | 911 | 977 | 911 | 958 | 474,600 |
2008/11/26 | 845 | 920 | 806 | 901 | 439,600 |
2008/11/25 | 928 | 932 | 843 | 885 | 1,269,100 |
2008/11/21 | 801 | 900 | 801 | 890 | 355,700 |
2008/11/20 | 900 | 901 | 851 | 851 | 264,300 |
2008/11/19 | 941 | 952 | 905 | 923 | 218,100 |
2008/11/18 | 940 | 960 | 934 | 943 | 180,400 |
2008/11/17 | 971 | 988 | 925 | 950 | 274,000 |
2008/11/14 | 1,012 | 1,023 | 962 | 970 | 261,700 |
2008/11/13 | 970 | 986 | 952 | 980 | 215,800 |
2008/11/12 | 999 | 1,014 | 983 | 989 | 511,200 |
2008/11/11 | 1,073 | 1,073 | 1,025 | 1,038 | 242,100 |
2008/11/10 | 1,082 | 1,099 | 1,052 | 1,093 | 244,900 |
2008/11/07 | 1,060 | 1,089 | 986 | 1,048 | 396,700 |
2008/11/06 | 1,150 | 1,150 | 1,114 | 1,114 | 178,200 |
2008/11/05 | 1,188 | 1,230 | 1,182 | 1,230 | 206,600 |
2008/11/04 | 1,130 | 1,220 | 1,130 | 1,148 | 241,600 |
2008/10/31 | 1,131 | 1,153 | 1,070 | 1,123 | 408,600 |
2008/10/30 | 1,087 | 1,158 | 1,011 | 1,138 | 676,700 |
2008/10/29 | 1,169 | 1,185 | 1,020 | 1,087 | 289,500 |
2008/10/28 | 949 | 1,069 | 901 | 1,069 | 411,700 |
2008/10/27 | 1,012 | 1,060 | 969 | 969 | 353,800 |
2008/10/24 | 1,098 | 1,118 | 1,020 | 1,032 | 258,800 |
2008/10/23 | 1,150 | 1,150 | 1,081 | 1,118 | 309,100 |
2008/10/22 | 1,295 | 1,295 | 1,195 | 1,196 | 246,200 |
2008/10/21 | 1,289 | 1,298 | 1,260 | 1,295 | 208,600 |
2008/10/20 | 1,156 | 1,246 | 1,142 | 1,229 | 198,600 |
2008/10/17 | 1,153 | 1,184 | 1,105 | 1,155 | 220,300 |
2008/10/16 | 1,095 | 1,150 | 1,067 | 1,108 | 207,800 |
2008/10/15 | 1,250 | 1,275 | 1,140 | 1,228 | 395,900 |
2008/10/14 | 1,295 | 1,295 | 1,275 | 1,295 | 169,500 |
2008/10/10 | 979 | 1,105 | 979 | 1,095 | 354,600 |
2008/10/09 | 1,005 | 1,099 | 981 | 1,099 | 307,600 |
2008/10/08 | 1,083 | 1,120 | 992 | 999 | 411,700 |
2008/10/07 | 979 | 1,172 | 979 | 1,163 | 629,500 |
2008/10/06 | 1,210 | 1,210 | 1,100 | 1,109 | 367,600 |
2008/10/03 | 1,350 | 1,359 | 1,290 | 1,295 | 275,800 |
2008/10/02 | 1,553 | 1,553 | 1,374 | 1,390 | 233,600 |
2008/10/01 | 1,580 | 1,606 | 1,505 | 1,523 | 124,700 |
2008/09/30 | 1,471 | 1,580 | 1,465 | 1,580 | 217,300 |
2008/09/29 | 1,580 | 1,645 | 1,576 | 1,611 | 185,000 |
2008/09/26 | 1,651 | 1,677 | 1,545 | 1,598 | 249,100 |
2008/09/25 | 1,599 | 1,645 | 1,566 | 1,642 | 165,900 |
2008/09/24 | 1,516 | 1,620 | 1,516 | 1,600 | 163,800 |
2008/09/22 | 1,580 | 1,585 | 1,550 | 1,576 | 232,600 |
2008/09/19 | 1,495 | 1,530 | 1,450 | 1,525 | 465,100 |
2008/09/18 | 1,278 | 1,435 | 1,278 | 1,429 | 440,800 |
2008/09/17 | 1,508 | 1,511 | 1,318 | 1,338 | 589,300 |
2008/09/16 | 1,278 | 1,439 | 1,278 | 1,438 | 595,500 |
2008/09/12 | 1,357 | 1,434 | 1,357 | 1,418 | 232,100 |
2008/09/11 | 1,389 | 1,413 | 1,353 | 1,356 | 176,100 |
2008/09/10 | 1,368 | 1,426 | 1,368 | 1,409 | 182,800 |
2008/09/09 | 1,435 | 1,450 | 1,402 | 1,426 | 187,000 |
2008/09/08 | 1,424 | 1,495 | 1,406 | 1,475 | 271,300 |
2008/09/05 | 1,302 | 1,377 | 1,301 | 1,364 | 429,600 |
2008/09/04 | 1,400 | 1,410 | 1,351 | 1,382 | 262,600 |
2008/09/03 | 1,515 | 1,522 | 1,381 | 1,432 | 593,400 |
2008/09/02 | 1,552 | 1,559 | 1,508 | 1,510 | 312,800 |
2008/09/01 | 1,609 | 1,627 | 1,572 | 1,575 | 210,100 |
2008/08/29 | 1,624 | 1,636 | 1,605 | 1,631 | 191,400 |
2008/08/28 | 1,627 | 1,632 | 1,596 | 1,613 | 214,400 |
2008/08/27 | 1,622 | 1,643 | 1,613 | 1,625 | 146,900 |
2008/08/26 | 1,617 | 1,644 | 1,603 | 1,631 | 145,800 |
2008/08/25 | 1,650 | 1,669 | 1,627 | 1,629 | 149,100 |
2008/08/22 | 1,676 | 1,677 | 1,618 | 1,626 | 162,900 |
2008/08/21 | 1,642 | 1,686 | 1,631 | 1,647 | 170,300 |
2008/08/20 | 1,622 | 1,661 | 1,617 | 1,655 | 207,800 |
2008/08/19 | 1,640 | 1,656 | 1,624 | 1,627 | 230,500 |
2008/08/18 | 1,622 | 1,698 | 1,617 | 1,671 | 195,000 |
2008/08/15 | 1,659 | 1,675 | 1,634 | 1,673 | 273,000 |
2008/08/14 | 1,616 | 1,660 | 1,612 | 1,630 | 230,300 |
2008/08/13 | 1,651 | 1,660 | 1,621 | 1,646 | 310,600 |
2008/08/12 | 1,773 | 1,773 | 1,675 | 1,681 | 287,200 |
2008/08/11 | 1,750 | 1,780 | 1,741 | 1,773 | 163,300 |
2008/08/08 | 1,713 | 1,728 | 1,663 | 1,722 | 513,400 |
2008/08/07 | 1,832 | 1,844 | 1,754 | 1,769 | 274,700 |
2008/08/06 | 1,820 | 1,888 | 1,818 | 1,875 | 292,800 |
2008/08/05 | 1,801 | 1,838 | 1,750 | 1,750 | 362,900 |
2008/08/04 | 1,941 | 1,944 | 1,845 | 1,858 | 257,800 |
2008/08/01 | 1,980 | 1,981 | 1,921 | 1,934 | 236,800 |
2008/07/31 | 2,030 | 2,045 | 1,931 | 2,010 | 304,000 |
2008/07/30 | 1,965 | 2,030 | 1,957 | 2,030 | 205,800 |
2008/07/29 | 1,921 | 1,939 | 1,898 | 1,919 | 176,900 |
2008/07/28 | 1,950 | 1,960 | 1,924 | 1,938 | 132,800 |
2008/07/25 | 2,000 | 2,000 | 1,941 | 1,956 | 242,700 |
2008/07/24 | 2,015 | 2,045 | 1,982 | 2,015 | 197,000 |
2008/07/23 | 2,000 | 2,020 | 1,990 | 2,010 | 181,200 |
2008/07/22 | 2,015 | 2,030 | 1,951 | 2,000 | 153,700 |
2008/07/18 | 2,005 | 2,070 | 1,974 | 1,995 | 288,300 |
2008/07/17 | 1,900 | 1,997 | 1,890 | 1,986 | 387,900 |
2008/07/16 | 1,902 | 1,930 | 1,846 | 1,860 | 205,800 |
2008/07/15 | 1,974 | 1,975 | 1,907 | 1,912 | 205,400 |
2008/07/14 | 1,965 | 2,025 | 1,942 | 1,980 | 210,000 |
2008/07/11 | 1,997 | 2,000 | 1,959 | 1,965 | 233,600 |
2008/07/10 | 1,953 | 2,025 | 1,952 | 2,015 | 157,600 |
2008/07/09 | 2,030 | 2,040 | 1,971 | 1,983 | 234,900 |
2008/07/08 | 2,085 | 2,085 | 2,010 | 2,015 | 137,300 |
2008/07/07 | 2,060 | 2,095 | 2,040 | 2,080 | 155,700 |
2008/07/04 | 2,020 | 2,075 | 2,020 | 2,070 | 148,600 |
2008/07/03 | 2,040 | 2,040 | 2,005 | 2,020 | 187,300 |
2008/07/02 | 2,110 | 2,130 | 2,060 | 2,080 | 202,100 |
2008/07/01 | 2,105 | 2,150 | 2,095 | 2,130 | 182,800 |
2008/06/30 | 2,070 | 2,085 | 2,010 | 2,085 | 259,600 |
2008/06/27 | 1,965 | 2,060 | 1,964 | 2,055 | 277,300 |
2008/06/26 | 2,110 | 2,130 | 2,065 | 2,075 | 312,700 |
2008/06/25 | 2,185 | 2,185 | 2,100 | 2,115 | 333,700 |
2008/06/24 | 2,230 | 2,260 | 2,160 | 2,180 | 259,200 |
2008/06/23 | 2,205 | 2,265 | 2,185 | 2,255 | 144,800 |
2008/06/20 | 2,250 | 2,260 | 2,200 | 2,245 | 323,100 |
2008/06/19 | 2,305 | 2,305 | 2,235 | 2,240 | 277,600 |
2008/06/18 | 2,315 | 2,320 | 2,300 | 2,310 | 82,100 |
2008/06/17 | 2,320 | 2,345 | 2,305 | 2,315 | 117,700 |
2008/06/16 | 2,305 | 2,330 | 2,290 | 2,315 | 199,900 |
2008/06/13 | 2,225 | 2,290 | 2,225 | 2,285 | 296,700 |
2008/06/12 | 2,300 | 2,300 | 2,215 | 2,220 | 411,100 |
2008/06/11 | 2,350 | 2,365 | 2,305 | 2,320 | 244,500 |
2008/06/10 | 2,425 | 2,430 | 2,335 | 2,340 | 196,600 |
2008/06/09 | 2,375 | 2,440 | 2,370 | 2,410 | 149,300 |
2008/06/06 | 2,550 | 2,550 | 2,460 | 2,460 | 231,300 |
2008/06/05 | 2,505 | 2,530 | 2,470 | 2,530 | 248,600 |
2008/06/04 | 2,465 | 2,505 | 2,460 | 2,500 | 355,200 |
2008/06/03 | 2,450 | 2,490 | 2,430 | 2,470 | 384,100 |
2008/06/02 | 2,325 | 2,490 | 2,320 | 2,490 | 557,400 |
2008/05/30 | 2,350 | 2,380 | 2,290 | 2,290 | 503,500 |
2008/05/29 | 2,300 | 2,335 | 2,285 | 2,335 | 208,400 |
2008/05/28 | 2,340 | 2,355 | 2,280 | 2,285 | 237,300 |
2008/05/27 | 2,355 | 2,360 | 2,320 | 2,320 | 162,900 |
2008/05/26 | 2,365 | 2,370 | 2,330 | 2,345 | 156,100 |
2008/05/23 | 2,380 | 2,385 | 2,335 | 2,375 | 273,200 |
2008/05/22 | 2,330 | 2,380 | 2,285 | 2,375 | 337,300 |
2008/05/21 | 2,415 | 2,420 | 2,360 | 2,370 | 315,400 |
2008/05/20 | 2,470 | 2,475 | 2,450 | 2,455 | 199,700 |
2008/05/19 | 2,470 | 2,485 | 2,450 | 2,470 | 296,600 |
2008/05/16 | 2,425 | 2,465 | 2,395 | 2,430 | 450,100 |
2008/05/15 | 2,360 | 2,440 | 2,360 | 2,390 | 442,100 |
2008/05/14 | 2,355 | 2,365 | 2,325 | 2,345 | 344,400 |
2008/05/13 | 2,380 | 2,395 | 2,345 | 2,350 | 249,900 |
2008/05/12 | 2,390 | 2,390 | 2,275 | 2,360 | 475,900 |
2008/05/09 | 2,525 | 2,525 | 2,430 | 2,430 | 371,200 |
2008/05/08 | 2,485 | 2,565 | 2,480 | 2,525 | 302,300 |
2008/05/07 | 2,550 | 2,580 | 2,485 | 2,500 | 423,000 |
2008/05/02 | 2,505 | 2,525 | 2,450 | 2,495 | 660,200 |
2008/05/01 | 2,640 | 2,650 | 2,465 | 2,480 | 1,140,700 |
2008/04/30 | 2,720 | 2,790 | 2,700 | 2,720 | 281,800 |
2008/04/28 | 2,825 | 2,845 | 2,760 | 2,810 | 202,100 |
2008/04/25 | 2,845 | 2,870 | 2,820 | 2,830 | 252,300 |
2008/04/24 | 2,825 | 2,835 | 2,780 | 2,835 | 158,200 |
2008/04/23 | 2,830 | 2,850 | 2,795 | 2,795 | 246,800 |
2008/04/22 | 2,780 | 2,850 | 2,755 | 2,845 | 384,000 |
2008/04/21 | 2,800 | 2,805 | 2,750 | 2,780 | 229,600 |
2008/04/18 | 2,670 | 2,725 | 2,640 | 2,720 | 146,600 |
2008/04/17 | 2,680 | 2,715 | 2,670 | 2,690 | 169,000 |
2008/04/16 | 2,705 | 2,735 | 2,635 | 2,640 | 216,600 |
2008/04/15 | 2,690 | 2,720 | 2,620 | 2,695 | 192,300 |
2008/04/14 | 2,685 | 2,720 | 2,675 | 2,695 | 187,400 |
2008/04/11 | 2,690 | 2,785 | 2,680 | 2,780 | 165,100 |
2008/04/10 | 2,715 | 2,720 | 2,610 | 2,685 | 279,000 |
2008/04/09 | 2,780 | 2,785 | 2,635 | 2,730 | 225,100 |
2008/04/08 | 2,845 | 2,845 | 2,735 | 2,760 | 312,700 |
2008/04/07 | 2,770 | 2,880 | 2,760 | 2,840 | 859,400 |
2008/04/04 | 2,800 | 2,860 | 2,715 | 2,760 | 1,012,900 |
2008/04/03 | 2,595 | 2,670 | 2,580 | 2,650 | 142,400 |
2008/04/02 | 2,605 | 2,635 | 2,590 | 2,600 | 137,800 |
2008/04/01 | 2,555 | 2,570 | 2,515 | 2,550 | 128,900 |
2008/03/31 | 2,645 | 2,650 | 2,525 | 2,560 | 250,300 |
2008/03/28 | 2,560 | 2,680 | 2,530 | 2,680 | 207,900 |
2008/03/27 | 2,630 | 2,650 | 2,570 | 2,585 | 124,600 |
2008/03/26 | 2,670 | 2,685 | 2,610 | 2,660 | 117,100 |
2008/03/25 | 2,640 | 2,685 | 2,620 | 2,670 | 199,600 |
2008/03/24 | 2,560 | 2,640 | 2,560 | 2,600 | 154,200 |
2008/03/21 | 2,580 | 2,605 | 2,525 | 2,560 | 281,600 |
2008/03/19 | 2,660 | 2,685 | 2,590 | 2,610 | 287,900 |
2008/03/18 | 2,535 | 2,570 | 2,460 | 2,540 | 196,000 |
2008/03/17 | 2,500 | 2,595 | 2,465 | 2,540 | 306,900 |
2008/03/14 | 2,760 | 2,785 | 2,565 | 2,620 | 402,900 |
2008/03/13 | 2,810 | 2,880 | 2,725 | 2,765 | 214,600 |
2008/03/12 | 2,915 | 2,950 | 2,810 | 2,850 | 263,300 |
2008/03/11 | 2,530 | 2,795 | 2,500 | 2,795 | 454,100 |
2008/03/10 | 2,810 | 2,850 | 2,630 | 2,650 | 459,600 |
2008/03/07 | 2,815 | 2,945 | 2,815 | 2,890 | 338,800 |
2008/03/06 | 2,940 | 2,955 | 2,885 | 2,935 | 366,200 |
2008/03/05 | 2,765 | 2,935 | 2,725 | 2,820 | 446,000 |
2008/03/04 | 2,840 | 2,840 | 2,765 | 2,780 | 253,200 |
2008/03/03 | 2,860 | 2,865 | 2,725 | 2,760 | 409,200 |
2008/02/29 | 3,000 | 3,080 | 2,970 | 3,030 | 253,300 |
2008/02/28 | 2,920 | 3,080 | 2,920 | 3,070 | 286,000 |
2008/02/27 | 3,050 | 3,060 | 2,940 | 2,960 | 249,100 |
2008/02/26 | 3,090 | 3,120 | 2,985 | 3,000 | 325,800 |
2008/02/25 | 3,100 | 3,110 | 2,965 | 3,070 | 650,400 |
2008/02/22 | 2,770 | 3,050 | 2,730 | 3,000 | 1,059,000 |
2008/02/21 | 2,605 | 2,850 | 2,600 | 2,800 | 734,000 |
2008/02/20 | 2,620 | 2,630 | 2,535 | 2,550 | 275,700 |
2008/02/19 | 2,600 | 2,610 | 2,500 | 2,550 | 210,600 |
2008/02/18 | 2,495 | 2,580 | 2,490 | 2,520 | 261,200 |
2008/02/15 | 2,460 | 2,475 | 2,425 | 2,455 | 315,600 |
2008/02/14 | 2,400 | 2,475 | 2,380 | 2,465 | 416,200 |
2008/02/13 | 2,340 | 2,385 | 2,325 | 2,355 | 228,400 |
2008/02/12 | 2,250 | 2,320 | 2,235 | 2,310 | 266,700 |
2008/02/08 | 2,280 | 2,315 | 2,225 | 2,250 | 246,900 |
2008/02/07 | 2,320 | 2,360 | 2,255 | 2,310 | 264,000 |
2008/02/06 | 2,380 | 2,380 | 2,305 | 2,315 | 299,800 |
2008/02/05 | 2,380 | 2,475 | 2,360 | 2,445 | 338,500 |
2008/02/04 | 2,445 | 2,465 | 2,385 | 2,400 | 314,700 |
2008/02/01 | 2,425 | 2,490 | 2,385 | 2,400 | 349,300 |
2008/01/31 | 2,340 | 2,455 | 2,305 | 2,435 | 1,001,400 |
2008/01/30 | 2,435 | 2,545 | 2,425 | 2,540 | 658,900 |
2008/01/29 | 2,430 | 2,470 | 2,365 | 2,430 | 333,400 |
2008/01/28 | 2,395 | 2,450 | 2,325 | 2,330 | 256,200 |
2008/01/25 | 2,435 | 2,480 | 2,420 | 2,470 | 410,700 |
2008/01/24 | 2,325 | 2,375 | 2,300 | 2,340 | 326,800 |
2008/01/23 | 2,315 | 2,330 | 2,205 | 2,245 | 434,000 |
2008/01/22 | 2,255 | 2,310 | 2,155 | 2,155 | 738,700 |
2008/01/21 | 2,500 | 2,535 | 2,415 | 2,420 | 362,800 |
2008/01/18 | 2,360 | 2,575 | 2,345 | 2,575 | 500,200 |
2008/01/17 | 2,365 | 2,475 | 2,345 | 2,440 | 643,300 |
2008/01/16 | 2,260 | 2,430 | 2,255 | 2,310 | 942,200 |
2008/01/15 | 2,800 | 2,850 | 2,500 | 2,500 | 1,033,700 |
2008/01/11 | 3,010 | 3,060 | 2,890 | 2,900 | 324,800 |
2008/01/10 | 3,050 | 3,090 | 2,990 | 2,995 | 192,800 |
2008/01/09 | 2,930 | 3,070 | 2,930 | 3,060 | 286,500 |
2008/01/08 | 3,000 | 3,090 | 3,000 | 3,070 | 207,600 |
2008/01/07 | 3,150 | 3,170 | 3,020 | 3,030 | 345,800 |
2008/01/04 | 3,310 | 3,350 | 3,230 | 3,250 | 209,100 |