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
2010/12/30 1,985 1,985 1,955 1,962 235,700
2010/12/29 1,963 1,992 1,962 1,989 125,800
2010/12/28 1,978 1,988 1,970 1,975 80,600
2010/12/27 1,952 1,999 1,952 1,987 232,200
2010/12/24 1,980 1,989 1,952 1,961 291,800
2010/12/22 1,973 1,993 1,970 1,979 188,900
2010/12/21 1,983 1,998 1,967 1,973 250,400
2010/12/20 1,956 2,012 1,956 1,982 460,600
2010/12/17 1,939 1,955 1,927 1,954 393,100
2010/12/16 1,995 1,995 1,945 1,951 578,500
2010/12/15 2,005 2,007 1,962 1,999 578,600
2010/12/14 2,037 2,038 1,995 2,000 485,200
2010/12/13 1,998 2,050 1,990 2,025 442,200
2010/12/10 2,070 2,070 2,006 2,010 680,800
2010/12/09 2,132 2,140 2,087 2,090 491,400
2010/12/08 2,143 2,156 2,132 2,145 174,500
2010/12/07 2,160 2,171 2,129 2,145 220,600
2010/12/06 2,144 2,200 2,142 2,147 442,100
2010/12/03 2,141 2,144 2,112 2,131 187,200
2010/12/02 2,150 2,153 2,126 2,132 232,300
2010/12/01 2,113 2,132 2,108 2,131 184,200
2010/11/30 2,164 2,173 2,131 2,135 225,000
2010/11/29 2,165 2,188 2,156 2,173 159,000
2010/11/26 2,166 2,192 2,159 2,166 183,800
2010/11/25 2,180 2,208 2,165 2,183 310,000
2010/11/24 2,103 2,166 2,103 2,154 249,400
2010/11/22 2,166 2,170 2,146 2,153 172,300
2010/11/19 2,200 2,200 2,131 2,144 245,200
2010/11/18 2,100 2,158 2,087 2,151 336,500
2010/11/17 2,117 2,120 2,089 2,101 382,300
2010/11/16 2,182 2,213 2,131 2,134 359,900
2010/11/15 2,185 2,185 2,132 2,147 339,600
2010/11/12 2,121 2,202 2,121 2,190 527,900
2010/11/11 2,166 2,166 2,073 2,107 671,100
2010/11/10 2,180 2,203 2,138 2,165 220,100
2010/11/09 2,216 2,229 2,173 2,178 180,200
2010/11/08 2,238 2,240 2,172 2,205 365,100
2010/11/05 2,190 2,240 2,180 2,191 532,000
2010/11/04 2,090 2,135 2,089 2,104 337,600
2010/11/02 2,050 2,115 2,050 2,065 246,000
2010/11/01 2,070 2,125 2,038 2,077 383,400
2010/10/29 2,080 2,117 2,057 2,073 633,200
2010/10/28 2,150 2,150 2,073 2,106 1,151,500
2010/10/27 2,306 2,307 2,210 2,228 315,000
2010/10/26 2,281 2,338 2,262 2,291 210,500
2010/10/25 2,279 2,329 2,279 2,301 158,000
2010/10/22 2,270 2,315 2,255 2,297 200,600
2010/10/21 2,324 2,359 2,270 2,272 360,400
2010/10/20 2,332 2,342 2,307 2,329 270,200
2010/10/19 2,404 2,418 2,351 2,371 272,300
2010/10/18 2,415 2,428 2,397 2,403 146,100
2010/10/15 2,441 2,453 2,411 2,429 211,700
2010/10/14 2,425 2,459 2,422 2,440 281,200
2010/10/13 2,414 2,446 2,398 2,413 185,000
2010/10/12 2,485 2,488 2,390 2,408 230,700
2010/10/08 2,450 2,498 2,450 2,461 266,200
2010/10/07 2,473 2,496 2,463 2,473 224,100
2010/10/06 2,440 2,498 2,428 2,490 809,100
2010/10/05 2,359 2,405 2,330 2,405 598,300
2010/10/04 2,295 2,376 2,295 2,354 482,700
2010/10/01 2,313 2,325 2,290 2,302 213,800
2010/09/30 2,343 2,359 2,301 2,305 183,200
2010/09/29 2,349 2,399 2,343 2,358 360,400
2010/09/28 2,290 2,356 2,290 2,356 255,200
2010/09/27 2,319 2,324 2,280 2,317 228,200
2010/09/24 2,292 2,338 2,278 2,285 373,200
2010/09/22 2,339 2,360 2,320 2,324 235,600
2010/09/21 2,331 2,379 2,331 2,368 452,200
2010/09/17 2,297 2,320 2,289 2,317 296,700
2010/09/16 2,314 2,314 2,265 2,288 229,100
2010/09/15 2,211 2,313 2,196 2,288 530,400
2010/09/14 2,267 2,289 2,224 2,231 317,000
2010/09/13 2,309 2,309 2,270 2,288 209,600
2010/09/10 2,300 2,319 2,258 2,278 302,100
2010/09/09 2,238 2,283 2,221 2,274 375,400
2010/09/08 2,200 2,218 2,191 2,203 248,700
2010/09/07 2,266 2,294 2,246 2,250 239,300
2010/09/06 2,290 2,299 2,236 2,269 322,500
2010/09/03 2,160 2,268 2,151 2,256 814,500
2010/09/02 2,183 2,184 2,104 2,150 405,200
2010/09/01 2,077 2,135 2,065 2,133 373,100
2010/08/31 2,094 2,157 2,086 2,090 414,300
2010/08/30 2,177 2,209 2,127 2,144 671,900
2010/08/27 2,060 2,150 2,044 2,130 846,200
2010/08/26 1,953 2,077 1,946 2,070 1,075,300
2010/08/25 1,906 1,950 1,900 1,915 430,200
2010/08/24 1,952 1,963 1,919 1,943 431,900
2010/08/23 2,026 2,046 1,981 1,981 472,800
2010/08/20 2,078 2,108 2,055 2,055 304,300
2010/08/19 2,070 2,154 2,062 2,132 448,600
2010/08/18 2,094 2,114 2,047 2,078 482,700
2010/08/17 1,970 2,060 1,968 2,051 445,000
2010/08/16 2,040 2,040 1,977 2,017 379,700
2010/08/13 2,100 2,120 2,030 2,066 568,200
2010/08/12 2,078 2,149 2,006 2,132 773,900
2010/08/11 2,156 2,164 2,126 2,141 473,600
2010/08/10 2,322 2,342 2,200 2,206 595,900
2010/08/09 2,310 2,340 2,307 2,323 206,800
2010/08/06 2,305 2,373 2,300 2,347 222,000
2010/08/05 2,360 2,380 2,325 2,353 196,900
2010/08/04 2,374 2,374 2,320 2,335 322,300
2010/08/03 2,410 2,438 2,344 2,382 377,400
2010/08/02 2,375 2,418 2,363 2,380 274,000
2010/07/30 2,380 2,406 2,331 2,376 409,400
2010/07/29 2,324 2,418 2,308 2,413 708,900
2010/07/28 2,351 2,372 2,326 2,340 468,700
2010/07/27 2,402 2,408 2,313 2,318 397,700
2010/07/26 2,382 2,412 2,370 2,389 526,300
2010/07/23 2,310 2,342 2,299 2,337 430,700
2010/07/22 2,234 2,282 2,227 2,266 343,800
2010/07/21 2,384 2,390 2,266 2,282 579,500
2010/07/20 2,275 2,393 2,266 2,360 623,200
2010/07/16 2,302 2,318 2,242 2,302 514,000
2010/07/15 2,391 2,395 2,328 2,328 373,800
2010/07/14 2,433 2,453 2,384 2,419 518,500
2010/07/13 2,450 2,488 2,350 2,374 710,600
2010/07/12 2,360 2,459 2,360 2,425 1,069,900
2010/07/09 2,334 2,368 2,291 2,354 799,500
2010/07/08 2,341 2,342 2,264 2,284 337,700
2010/07/07 2,264 2,333 2,228 2,262 661,700
2010/07/06 2,166 2,330 2,166 2,287 641,600
2010/07/05 2,200 2,230 2,150 2,207 497,800
2010/07/02 2,082 2,240 2,076 2,212 781,700
2010/07/01 2,150 2,169 2,070 2,070 467,900
2010/06/30 2,100 2,156 2,063 2,146 709,200
2010/06/29 2,225 2,290 2,147 2,159 860,300
2010/06/28 2,228 2,228 2,131 2,197 670,500
2010/06/25 2,294 2,306 2,180 2,188 986,200
2010/06/24 2,336 2,390 2,322 2,340 684,100
2010/06/23 2,288 2,413 2,287 2,371 735,600
2010/06/22 2,321 2,349 2,281 2,345 615,900
2010/06/21 2,220 2,380 2,210 2,349 1,157,700
2010/06/18 2,110 2,196 2,103 2,196 567,600
2010/06/17 2,090 2,150 2,078 2,112 582,000
2010/06/16 2,043 2,114 2,030 2,104 535,800
2010/06/15 1,973 2,010 1,940 1,971 411,000
2010/06/14 1,905 1,972 1,905 1,970 460,900
2010/06/11 1,811 1,874 1,801 1,870 524,100
2010/06/10 1,715 1,763 1,715 1,757 215,400
2010/06/09 1,789 1,795 1,696 1,711 373,600
2010/06/08 1,727 1,817 1,727 1,789 262,100
2010/06/07 1,808 1,825 1,757 1,767 384,800
2010/06/04 1,798 1,874 1,781 1,857 545,500
2010/06/03 1,731 1,778 1,723 1,767 280,700
2010/06/02 1,749 1,749 1,671 1,694 469,700
2010/06/01 1,823 1,823 1,757 1,769 262,600
2010/05/31 1,771 1,843 1,771 1,807 253,500
2010/05/28 1,764 1,830 1,764 1,810 411,700
2010/05/27 1,658 1,730 1,655 1,724 357,000
2010/05/26 1,720 1,750 1,654 1,698 334,000
2010/05/25 1,754 1,778 1,695 1,696 368,300
2010/05/24 1,773 1,813 1,722 1,790 372,300
2010/05/21 1,715 1,788 1,713 1,781 477,600
2010/05/20 1,819 1,864 1,770 1,795 320,400
2010/05/19 1,803 1,867 1,751 1,859 479,800
2010/05/18 1,851 1,905 1,820 1,843 354,800
2010/05/17 1,927 1,928 1,815 1,843 506,000
2010/05/14 1,988 1,999 1,967 1,975 330,000
2010/05/13 1,989 2,041 1,956 2,028 367,900
2010/05/12 1,999 2,025 1,936 1,954 437,100
2010/05/11 2,100 2,112 1,996 2,009 327,700
2010/05/10 2,065 2,156 2,058 2,075 386,800
2010/05/07 2,000 2,108 1,973 2,066 619,800
2010/05/06 2,010 2,089 1,991 2,049 750,000
2010/04/30 2,190 2,216 2,118 2,123 648,200
2010/04/28 2,222 2,232 2,206 2,206 421,400
2010/04/27 2,282 2,283 2,240 2,257 213,500
2010/04/26 2,250 2,289 2,250 2,284 325,600
2010/04/23 2,260 2,271 2,220 2,241 239,000
2010/04/22 2,280 2,280 2,226 2,257 338,600
2010/04/21 2,260 2,285 2,246 2,280 391,900
2010/04/20 2,235 2,292 2,205 2,216 660,800
2010/04/19 2,232 2,264 2,214 2,230 457,400
2010/04/16 2,242 2,323 2,232 2,282 999,400
2010/04/15 2,153 2,275 2,141 2,264 1,464,600
2010/04/14 2,257 2,291 2,199 2,203 576,100
2010/04/13 2,270 2,275 2,179 2,256 954,900
2010/04/12 2,370 2,370 2,285 2,290 486,000
2010/04/09 2,317 2,367 2,275 2,330 732,700
2010/04/08 2,318 2,340 2,287 2,306 1,050,100
2010/04/07 2,383 2,428 2,334 2,390 1,004,000
2010/04/06 2,575 2,581 2,373 2,416 1,601,300
2010/04/05 2,435 2,538 2,435 2,525 1,086,200
2010/04/02 2,348 2,379 2,303 2,377 744,200
2010/04/01 2,300 2,370 2,240 2,345 1,027,300
2010/03/31 2,228 2,334 2,216 2,315 1,011,300
2010/03/30 2,201 2,316 2,193 2,273 1,617,000
2010/03/29 2,025 2,140 2,021 2,129 862,800
2010/03/26 1,940 2,009 1,940 2,009 556,900
2010/03/25 1,900 1,941 1,890 1,925 531,500
2010/03/24 1,878 1,931 1,850 1,884 626,100
2010/03/23 1,792 1,893 1,785 1,870 638,400
2010/03/19 1,790 1,821 1,783 1,797 302,500
2010/03/18 1,712 1,819 1,704 1,785 707,900
2010/03/17 1,723 1,725 1,661 1,695 184,300
2010/03/16 1,699 1,729 1,699 1,721 247,900
2010/03/15 1,717 1,720 1,679 1,697 134,400
2010/03/12 1,710 1,710 1,672 1,702 182,800
2010/03/11 1,689 1,704 1,665 1,688 211,200
2010/03/10 1,648 1,670 1,646 1,656 110,000
2010/03/09 1,670 1,670 1,640 1,646 94,200
2010/03/08 1,700 1,705 1,673 1,677 132,500
2010/03/05 1,620 1,649 1,612 1,646 139,300
2010/03/04 1,615 1,626 1,600 1,606 129,800
2010/03/03 1,586 1,623 1,586 1,617 138,900
2010/03/02 1,581 1,607 1,580 1,603 104,000
2010/03/01 1,570 1,600 1,566 1,580 104,600
2010/02/26 1,551 1,580 1,551 1,573 109,100
2010/02/25 1,560 1,592 1,550 1,558 153,600
2010/02/24 1,579 1,587 1,541 1,573 182,400
2010/02/23 1,591 1,592 1,565 1,582 120,100
2010/02/22 1,620 1,620 1,586 1,591 146,100
2010/02/19 1,620 1,630 1,582 1,583 116,000
2010/02/18 1,626 1,646 1,605 1,611 165,000
2010/02/17 1,598 1,620 1,582 1,614 234,300
2010/02/16 1,545 1,561 1,545 1,551 95,800
2010/02/15 1,580 1,585 1,551 1,557 158,000
2010/02/12 1,608 1,617 1,565 1,575 177,200
2010/02/10 1,605 1,609 1,575 1,586 217,700
2010/02/09 1,570 1,620 1,540 1,562 279,100
2010/02/08 1,632 1,639 1,581 1,583 197,900
2010/02/05 1,587 1,660 1,572 1,627 327,500
2010/02/04 1,731 1,740 1,651 1,665 446,000
2010/02/03 1,710 1,775 1,710 1,769 532,300
2010/02/02 1,699 1,710 1,674 1,691 255,900
2010/02/01 1,661 1,708 1,643 1,669 285,500
2010/01/29 1,623 1,708 1,622 1,683 424,500
2010/01/28 1,556 1,680 1,554 1,663 678,800
2010/01/27 1,557 1,566 1,515 1,525 353,600
2010/01/26 1,661 1,664 1,529 1,538 619,700
2010/01/25 1,660 1,674 1,644 1,644 238,400
2010/01/22 1,680 1,715 1,660 1,701 277,800
2010/01/21 1,670 1,726 1,655 1,720 236,200
2010/01/20 1,749 1,760 1,692 1,704 263,000
2010/01/19 1,720 1,747 1,705 1,731 353,200
2010/01/18 1,700 1,717 1,682 1,692 299,700
2010/01/15 1,729 1,765 1,698 1,717 597,700
2010/01/14 1,666 1,730 1,666 1,728 464,000
2010/01/13 1,610 1,680 1,602 1,665 431,000
2010/01/12 1,600 1,621 1,590 1,620 307,500
2010/01/08 1,610 1,625 1,563 1,606 847,500
2010/01/07 1,508 1,605 1,501 1,590 1,043,700
2010/01/06 1,435 1,481 1,435 1,478 484,900
2010/01/05 1,406 1,435 1,402 1,430 295,000
2010/01/04 1,413 1,413 1,401 1,407 81,600

このページの先頭へ