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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,410 | 1,426 | 1,400 | 1,400 | 165,800 |
| 2009/12/29 | 1,416 | 1,432 | 1,405 | 1,426 | 191,400 |
| 2009/12/28 | 1,404 | 1,435 | 1,401 | 1,422 | 247,400 |
| 2009/12/25 | 1,411 | 1,411 | 1,395 | 1,403 | 153,800 |
| 2009/12/24 | 1,406 | 1,433 | 1,406 | 1,412 | 222,900 |
| 2009/12/22 | 1,418 | 1,418 | 1,387 | 1,406 | 245,100 |
| 2009/12/21 | 1,438 | 1,439 | 1,399 | 1,408 | 317,300 |
| 2009/12/18 | 1,400 | 1,447 | 1,396 | 1,418 | 494,200 |
| 2009/12/17 | 1,380 | 1,444 | 1,380 | 1,433 | 998,900 |
| 2009/12/16 | 1,437 | 1,445 | 1,352 | 1,372 | 969,400 |
| 2009/12/15 | 1,385 | 1,423 | 1,371 | 1,418 | 1,040,100 |
| 2009/12/14 | 1,293 | 1,329 | 1,287 | 1,310 | 336,500 |
| 2009/12/11 | 1,258 | 1,290 | 1,231 | 1,273 | 251,000 |
| 2009/12/10 | 1,260 | 1,293 | 1,233 | 1,247 | 315,000 |
| 2009/12/09 | 1,294 | 1,297 | 1,261 | 1,261 | 380,200 |
| 2009/12/08 | 1,290 | 1,344 | 1,268 | 1,314 | 1,149,700 |
| 2009/12/07 | 1,198 | 1,310 | 1,193 | 1,300 | 1,309,500 |
| 2009/12/04 | 1,085 | 1,117 | 1,074 | 1,112 | 156,400 |
| 2009/12/03 | 1,070 | 1,108 | 1,065 | 1,105 | 154,900 |
| 2009/12/02 | 1,045 | 1,089 | 1,040 | 1,059 | 172,400 |
| 2009/12/01 | 1,024 | 1,070 | 1,008 | 1,070 | 135,800 |
| 2009/11/30 | 999 | 1,044 | 999 | 1,044 | 117,800 |
| 2009/11/27 | 1,030 | 1,033 | 991 | 993 | 130,700 |
| 2009/11/26 | 1,026 | 1,058 | 1,026 | 1,041 | 112,400 |
| 2009/11/25 | 1,038 | 1,070 | 1,030 | 1,066 | 211,600 |
| 2009/11/24 | 1,015 | 1,053 | 1,009 | 1,038 | 167,900 |
| 2009/11/20 | 977 | 1,031 | 977 | 1,031 | 124,700 |
| 2009/11/19 | 980 | 1,023 | 968 | 1,006 | 189,700 |
| 2009/11/18 | 1,017 | 1,035 | 992 | 999 | 160,700 |
| 2009/11/17 | 1,035 | 1,036 | 1,003 | 1,036 | 220,900 |
| 2009/11/16 | 1,051 | 1,051 | 1,022 | 1,034 | 94,400 |
| 2009/11/13 | 1,059 | 1,079 | 1,047 | 1,057 | 125,400 |
| 2009/11/12 | 1,071 | 1,081 | 1,053 | 1,058 | 139,700 |
| 2009/11/11 | 1,119 | 1,119 | 1,067 | 1,070 | 204,300 |
| 2009/11/10 | 1,119 | 1,130 | 1,112 | 1,128 | 127,400 |
| 2009/11/09 | 1,128 | 1,131 | 1,102 | 1,117 | 64,100 |
| 2009/11/06 | 1,144 | 1,146 | 1,113 | 1,127 | 116,600 |
| 2009/11/05 | 1,116 | 1,144 | 1,112 | 1,124 | 88,300 |
| 2009/11/04 | 1,110 | 1,142 | 1,106 | 1,127 | 104,400 |
| 2009/11/02 | 1,111 | 1,125 | 1,102 | 1,120 | 127,600 |
| 2009/10/30 | 1,154 | 1,164 | 1,145 | 1,155 | 176,100 |
| 2009/10/29 | 1,110 | 1,141 | 1,100 | 1,141 | 201,400 |
| 2009/10/28 | 1,149 | 1,154 | 1,110 | 1,122 | 190,100 |
| 2009/10/27 | 1,200 | 1,202 | 1,145 | 1,155 | 222,700 |
| 2009/10/26 | 1,183 | 1,215 | 1,183 | 1,215 | 114,600 |
| 2009/10/23 | 1,217 | 1,217 | 1,181 | 1,183 | 106,500 |
| 2009/10/22 | 1,190 | 1,204 | 1,176 | 1,204 | 131,100 |
| 2009/10/21 | 1,202 | 1,209 | 1,195 | 1,206 | 96,300 |
| 2009/10/20 | 1,225 | 1,231 | 1,203 | 1,216 | 114,400 |
| 2009/10/19 | 1,190 | 1,227 | 1,178 | 1,224 | 124,700 |
| 2009/10/16 | 1,226 | 1,229 | 1,192 | 1,207 | 154,500 |
| 2009/10/15 | 1,248 | 1,250 | 1,222 | 1,239 | 115,000 |
| 2009/10/14 | 1,241 | 1,247 | 1,177 | 1,217 | 188,900 |
| 2009/10/13 | 1,249 | 1,262 | 1,236 | 1,241 | 178,700 |
| 2009/10/09 | 1,244 | 1,250 | 1,211 | 1,215 | 215,000 |
| 2009/10/08 | 1,205 | 1,267 | 1,194 | 1,225 | 282,200 |
| 2009/10/07 | 1,162 | 1,209 | 1,162 | 1,186 | 203,600 |
| 2009/10/06 | 1,100 | 1,145 | 1,096 | 1,142 | 191,700 |
| 2009/10/05 | 1,107 | 1,122 | 1,090 | 1,105 | 172,400 |
| 2009/10/02 | 1,130 | 1,136 | 1,103 | 1,122 | 282,300 |
| 2009/10/01 | 1,186 | 1,192 | 1,168 | 1,184 | 160,000 |
| 2009/09/30 | 1,223 | 1,234 | 1,187 | 1,217 | 140,200 |
| 2009/09/29 | 1,248 | 1,248 | 1,215 | 1,237 | 119,100 |
| 2009/09/28 | 1,230 | 1,231 | 1,182 | 1,208 | 201,500 |
| 2009/09/25 | 1,299 | 1,299 | 1,255 | 1,268 | 167,700 |
| 2009/09/24 | 1,300 | 1,328 | 1,283 | 1,306 | 181,800 |
| 2009/09/18 | 1,330 | 1,330 | 1,276 | 1,311 | 211,800 |
| 2009/09/17 | 1,330 | 1,348 | 1,327 | 1,340 | 135,100 |
| 2009/09/16 | 1,329 | 1,347 | 1,306 | 1,329 | 161,400 |
| 2009/09/15 | 1,337 | 1,350 | 1,290 | 1,334 | 213,500 |
| 2009/09/14 | 1,385 | 1,385 | 1,330 | 1,337 | 226,900 |
| 2009/09/11 | 1,380 | 1,416 | 1,380 | 1,394 | 353,200 |
| 2009/09/10 | 1,447 | 1,465 | 1,433 | 1,453 | 77,000 |
| 2009/09/09 | 1,449 | 1,467 | 1,426 | 1,430 | 103,100 |
| 2009/09/08 | 1,452 | 1,453 | 1,404 | 1,439 | 105,100 |
| 2009/09/07 | 1,430 | 1,442 | 1,420 | 1,432 | 101,700 |
| 2009/09/04 | 1,454 | 1,454 | 1,393 | 1,398 | 215,300 |
| 2009/09/03 | 1,456 | 1,466 | 1,443 | 1,450 | 127,200 |
| 2009/09/02 | 1,475 | 1,475 | 1,446 | 1,456 | 190,200 |
| 2009/09/01 | 1,497 | 1,510 | 1,482 | 1,498 | 87,800 |
| 2009/08/31 | 1,528 | 1,543 | 1,492 | 1,510 | 143,700 |
| 2009/08/28 | 1,555 | 1,555 | 1,515 | 1,527 | 150,900 |
| 2009/08/27 | 1,532 | 1,538 | 1,508 | 1,518 | 124,000 |
| 2009/08/26 | 1,554 | 1,554 | 1,524 | 1,550 | 63,500 |
| 2009/08/25 | 1,561 | 1,569 | 1,531 | 1,534 | 92,100 |
| 2009/08/24 | 1,540 | 1,573 | 1,528 | 1,556 | 140,000 |
| 2009/08/21 | 1,509 | 1,522 | 1,480 | 1,495 | 124,900 |
| 2009/08/20 | 1,511 | 1,532 | 1,500 | 1,527 | 113,700 |
| 2009/08/19 | 1,521 | 1,553 | 1,504 | 1,517 | 109,700 |
| 2009/08/18 | 1,510 | 1,538 | 1,507 | 1,525 | 148,300 |
| 2009/08/17 | 1,568 | 1,570 | 1,540 | 1,545 | 76,000 |
| 2009/08/14 | 1,551 | 1,598 | 1,551 | 1,584 | 109,800 |
| 2009/08/13 | 1,555 | 1,580 | 1,555 | 1,575 | 75,300 |
| 2009/08/12 | 1,550 | 1,560 | 1,545 | 1,545 | 76,700 |
| 2009/08/11 | 1,554 | 1,567 | 1,545 | 1,565 | 66,400 |
| 2009/08/10 | 1,565 | 1,568 | 1,542 | 1,564 | 58,100 |
| 2009/08/07 | 1,555 | 1,555 | 1,507 | 1,532 | 85,300 |
| 2009/08/06 | 1,526 | 1,563 | 1,526 | 1,555 | 60,700 |
| 2009/08/05 | 1,578 | 1,583 | 1,526 | 1,526 | 72,700 |
| 2009/08/04 | 1,579 | 1,595 | 1,560 | 1,575 | 113,000 |
| 2009/08/03 | 1,536 | 1,565 | 1,524 | 1,564 | 105,300 |
| 2009/07/31 | 1,540 | 1,549 | 1,524 | 1,537 | 99,800 |
| 2009/07/30 | 1,538 | 1,550 | 1,522 | 1,535 | 115,100 |
| 2009/07/29 | 1,546 | 1,579 | 1,543 | 1,552 | 109,300 |
| 2009/07/28 | 1,542 | 1,564 | 1,534 | 1,560 | 82,900 |
| 2009/07/27 | 1,550 | 1,570 | 1,528 | 1,564 | 106,600 |
| 2009/07/24 | 1,570 | 1,572 | 1,527 | 1,550 | 140,100 |
| 2009/07/23 | 1,565 | 1,584 | 1,533 | 1,533 | 214,600 |
| 2009/07/22 | 1,582 | 1,590 | 1,543 | 1,580 | 87,600 |
| 2009/07/21 | 1,540 | 1,580 | 1,529 | 1,572 | 127,300 |
| 2009/07/17 | 1,531 | 1,541 | 1,477 | 1,494 | 95,200 |
| 2009/07/16 | 1,529 | 1,547 | 1,495 | 1,501 | 121,800 |
| 2009/07/15 | 1,465 | 1,520 | 1,456 | 1,471 | 123,900 |
| 2009/07/14 | 1,413 | 1,482 | 1,413 | 1,464 | 166,700 |
| 2009/07/13 | 1,458 | 1,465 | 1,374 | 1,382 | 152,200 |
| 2009/07/10 | 1,519 | 1,543 | 1,490 | 1,498 | 104,400 |
| 2009/07/09 | 1,500 | 1,579 | 1,488 | 1,515 | 108,100 |
| 2009/07/08 | 1,547 | 1,550 | 1,512 | 1,519 | 155,300 |
| 2009/07/07 | 1,610 | 1,623 | 1,563 | 1,577 | 133,500 |
| 2009/07/06 | 1,617 | 1,646 | 1,608 | 1,608 | 124,400 |
| 2009/07/03 | 1,610 | 1,660 | 1,603 | 1,645 | 83,500 |
| 2009/07/02 | 1,675 | 1,687 | 1,645 | 1,655 | 171,800 |
| 2009/07/01 | 1,645 | 1,689 | 1,615 | 1,646 | 144,900 |
| 2009/06/30 | 1,665 | 1,670 | 1,640 | 1,656 | 128,900 |
| 2009/06/29 | 1,675 | 1,689 | 1,601 | 1,622 | 155,600 |
| 2009/06/26 | 1,646 | 1,680 | 1,646 | 1,672 | 145,900 |
| 2009/06/25 | 1,598 | 1,664 | 1,578 | 1,636 | 183,100 |
| 2009/06/24 | 1,602 | 1,603 | 1,547 | 1,568 | 318,100 |
| 2009/06/23 | 1,652 | 1,664 | 1,603 | 1,623 | 202,500 |
| 2009/06/22 | 1,671 | 1,726 | 1,665 | 1,701 | 125,600 |
| 2009/06/19 | 1,760 | 1,768 | 1,661 | 1,683 | 216,700 |
| 2009/06/18 | 1,786 | 1,795 | 1,720 | 1,736 | 117,500 |
| 2009/06/17 | 1,714 | 1,784 | 1,705 | 1,783 | 181,600 |
| 2009/06/16 | 1,751 | 1,752 | 1,709 | 1,715 | 374,300 |
| 2009/06/15 | 1,866 | 1,878 | 1,819 | 1,832 | 158,400 |
| 2009/06/12 | 1,890 | 1,890 | 1,860 | 1,865 | 178,200 |
| 2009/06/11 | 1,890 | 1,890 | 1,851 | 1,882 | 125,500 |
| 2009/06/10 | 1,825 | 1,889 | 1,823 | 1,889 | 207,700 |
| 2009/06/09 | 1,877 | 1,880 | 1,825 | 1,837 | 229,700 |
| 2009/06/08 | 1,900 | 1,920 | 1,870 | 1,877 | 239,000 |
| 2009/06/05 | 1,823 | 1,875 | 1,817 | 1,840 | 269,700 |
| 2009/06/04 | 1,770 | 1,810 | 1,768 | 1,803 | 237,000 |
| 2009/06/03 | 1,752 | 1,788 | 1,750 | 1,778 | 142,400 |
| 2009/06/02 | 1,800 | 1,828 | 1,745 | 1,752 | 371,200 |
| 2009/06/01 | 1,652 | 1,774 | 1,633 | 1,756 | 405,600 |
| 2009/05/29 | 1,677 | 1,679 | 1,661 | 1,662 | 185,900 |
| 2009/05/28 | 1,640 | 1,678 | 1,630 | 1,662 | 237,500 |
| 2009/05/27 | 1,670 | 1,679 | 1,651 | 1,655 | 257,000 |
| 2009/05/26 | 1,614 | 1,649 | 1,585 | 1,649 | 282,100 |
| 2009/05/25 | 1,577 | 1,619 | 1,561 | 1,584 | 196,800 |
| 2009/05/22 | 1,544 | 1,565 | 1,531 | 1,547 | 171,200 |
| 2009/05/21 | 1,585 | 1,589 | 1,555 | 1,564 | 194,400 |
| 2009/05/20 | 1,485 | 1,605 | 1,481 | 1,580 | 439,900 |
| 2009/05/19 | 1,439 | 1,469 | 1,425 | 1,450 | 86,400 |
| 2009/05/18 | 1,450 | 1,455 | 1,413 | 1,423 | 110,200 |
| 2009/05/15 | 1,450 | 1,489 | 1,449 | 1,476 | 96,600 |
| 2009/05/14 | 1,453 | 1,465 | 1,429 | 1,432 | 124,000 |
| 2009/05/13 | 1,490 | 1,509 | 1,460 | 1,490 | 81,800 |
| 2009/05/12 | 1,500 | 1,533 | 1,500 | 1,503 | 139,100 |
| 2009/05/11 | 1,515 | 1,547 | 1,501 | 1,516 | 98,900 |
| 2009/05/08 | 1,540 | 1,548 | 1,510 | 1,527 | 90,000 |
| 2009/05/07 | 1,631 | 1,631 | 1,495 | 1,540 | 245,200 |
| 2009/05/01 | 1,432 | 1,543 | 1,417 | 1,491 | 261,100 |
| 2009/04/30 | 1,411 | 1,435 | 1,380 | 1,404 | 320,300 |
| 2009/04/28 | 1,510 | 1,529 | 1,400 | 1,440 | 282,100 |
| 2009/04/27 | 1,553 | 1,579 | 1,511 | 1,547 | 91,200 |
| 2009/04/24 | 1,568 | 1,635 | 1,550 | 1,552 | 166,500 |
| 2009/04/23 | 1,598 | 1,637 | 1,530 | 1,617 | 296,500 |
| 2009/04/22 | 1,714 | 1,763 | 1,541 | 1,598 | 664,900 |
| 2009/04/21 | 1,473 | 1,799 | 1,429 | 1,624 | 1,628,000 |
| 2009/04/20 | 1,335 | 1,503 | 1,320 | 1,503 | 535,100 |
| 2009/04/17 | 1,316 | 1,327 | 1,300 | 1,303 | 131,000 |
| 2009/04/16 | 1,300 | 1,355 | 1,258 | 1,276 | 192,200 |
| 2009/04/15 | 1,312 | 1,332 | 1,255 | 1,267 | 126,000 |
| 2009/04/14 | 1,345 | 1,365 | 1,311 | 1,311 | 199,300 |
| 2009/04/13 | 1,253 | 1,350 | 1,253 | 1,331 | 169,800 |
| 2009/04/10 | 1,288 | 1,298 | 1,225 | 1,254 | 96,500 |
| 2009/04/09 | 1,240 | 1,274 | 1,221 | 1,268 | 65,900 |
| 2009/04/08 | 1,250 | 1,251 | 1,215 | 1,217 | 104,700 |
| 2009/04/07 | 1,300 | 1,300 | 1,260 | 1,262 | 81,900 |
| 2009/04/06 | 1,300 | 1,313 | 1,259 | 1,265 | 109,900 |
| 2009/04/03 | 1,315 | 1,316 | 1,250 | 1,274 | 122,500 |
| 2009/04/02 | 1,289 | 1,310 | 1,266 | 1,297 | 110,000 |
| 2009/04/01 | 1,250 | 1,270 | 1,244 | 1,249 | 81,700 |
| 2009/03/31 | 1,193 | 1,266 | 1,183 | 1,203 | 102,000 |
| 2009/03/30 | 1,300 | 1,317 | 1,211 | 1,233 | 150,800 |
| 2009/03/27 | 1,387 | 1,395 | 1,300 | 1,318 | 227,500 |
| 2009/03/26 | 1,220 | 1,327 | 1,211 | 1,327 | 193,000 |
| 2009/03/25 | 1,168 | 1,239 | 1,168 | 1,221 | 243,000 |
| 2009/03/24 | 1,160 | 1,176 | 1,148 | 1,168 | 171,000 |
| 2009/03/23 | 1,131 | 1,144 | 1,118 | 1,144 | 114,900 |
| 2009/03/19 | 1,135 | 1,142 | 1,100 | 1,120 | 140,400 |
| 2009/03/18 | 1,146 | 1,149 | 1,106 | 1,113 | 141,700 |
| 2009/03/17 | 1,115 | 1,148 | 1,095 | 1,132 | 122,700 |
| 2009/03/16 | 1,111 | 1,115 | 1,094 | 1,113 | 94,300 |
| 2009/03/13 | 1,065 | 1,117 | 1,065 | 1,071 | 108,500 |
| 2009/03/12 | 1,100 | 1,109 | 1,057 | 1,065 | 73,800 |
| 2009/03/11 | 1,120 | 1,129 | 1,111 | 1,119 | 141,800 |
| 2009/03/10 | 1,080 | 1,109 | 1,068 | 1,100 | 66,100 |
| 2009/03/09 | 1,064 | 1,084 | 1,057 | 1,069 | 63,100 |
| 2009/03/06 | 1,050 | 1,110 | 1,044 | 1,044 | 102,900 |
| 2009/03/05 | 1,126 | 1,128 | 1,089 | 1,089 | 96,100 |
| 2009/03/04 | 1,024 | 1,128 | 1,024 | 1,102 | 154,100 |
| 2009/03/03 | 1,014 | 1,068 | 1,011 | 1,054 | 53,600 |
| 2009/03/02 | 1,050 | 1,073 | 1,043 | 1,046 | 70,600 |
| 2009/02/27 | 1,078 | 1,104 | 1,060 | 1,102 | 92,300 |
| 2009/02/26 | 1,129 | 1,133 | 1,086 | 1,102 | 87,400 |
| 2009/02/25 | 1,145 | 1,150 | 1,112 | 1,140 | 80,500 |
| 2009/02/24 | 1,069 | 1,134 | 1,031 | 1,129 | 172,900 |
| 2009/02/23 | 1,050 | 1,080 | 1,041 | 1,072 | 70,200 |
| 2009/02/20 | 1,090 | 1,096 | 1,060 | 1,070 | 99,700 |
| 2009/02/19 | 1,070 | 1,089 | 1,050 | 1,089 | 154,200 |
| 2009/02/18 | 999 | 1,053 | 999 | 1,053 | 101,400 |
| 2009/02/17 | 1,031 | 1,039 | 992 | 1,039 | 79,100 |
| 2009/02/16 | 1,001 | 1,045 | 1,001 | 1,040 | 76,100 |
| 2009/02/13 | 1,017 | 1,025 | 1,000 | 1,001 | 65,000 |
| 2009/02/12 | 990 | 1,029 | 990 | 1,017 | 72,300 |
| 2009/02/10 | 1,035 | 1,035 | 1,002 | 1,007 | 80,500 |
| 2009/02/09 | 1,032 | 1,039 | 1,018 | 1,022 | 99,700 |
| 2009/02/06 | 1,041 | 1,048 | 991 | 1,006 | 91,500 |
| 2009/02/05 | 990 | 1,055 | 988 | 1,003 | 166,600 |
| 2009/02/04 | 990 | 1,021 | 976 | 1,016 | 109,100 |
| 2009/02/03 | 962 | 999 | 955 | 957 | 94,900 |
| 2009/02/02 | 961 | 1,007 | 945 | 972 | 111,300 |
| 2009/01/30 | 987 | 1,009 | 974 | 990 | 133,300 |
| 2009/01/29 | 1,054 | 1,070 | 998 | 1,018 | 150,200 |
| 2009/01/28 | 1,005 | 1,060 | 1,005 | 1,047 | 78,400 |
| 2009/01/27 | 982 | 1,039 | 982 | 1,035 | 92,000 |
| 2009/01/26 | 991 | 1,008 | 973 | 973 | 144,500 |
| 2009/01/23 | 1,064 | 1,064 | 1,016 | 1,019 | 123,800 |
| 2009/01/22 | 1,072 | 1,074 | 1,013 | 1,063 | 89,500 |
| 2009/01/21 | 1,041 | 1,050 | 1,022 | 1,032 | 97,300 |
| 2009/01/20 | 1,102 | 1,110 | 1,061 | 1,081 | 67,500 |
| 2009/01/19 | 1,124 | 1,149 | 1,112 | 1,121 | 114,200 |
| 2009/01/16 | 1,012 | 1,115 | 1,012 | 1,104 | 230,100 |
| 2009/01/15 | 1,000 | 1,026 | 988 | 1,001 | 113,400 |
| 2009/01/14 | 1,045 | 1,064 | 1,027 | 1,038 | 93,300 |
| 2009/01/13 | 1,025 | 1,038 | 1,000 | 1,020 | 137,700 |
| 2009/01/09 | 1,130 | 1,130 | 1,065 | 1,085 | 123,500 |
| 2009/01/08 | 1,120 | 1,138 | 1,070 | 1,070 | 185,100 |
| 2009/01/07 | 1,073 | 1,197 | 1,073 | 1,162 | 640,100 |
| 2009/01/06 | 1,018 | 1,077 | 1,018 | 1,056 | 249,300 |
| 2009/01/05 | 1,015 | 1,015 | 996 | 1,014 | 80,400 |