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 |
---|---|---|---|---|---|
2011/12/30 | 1,297 | 1,337 | 1,294 | 1,325 | 194,400 |
2011/12/29 | 1,278 | 1,290 | 1,251 | 1,287 | 258,900 |
2011/12/28 | 1,280 | 1,282 | 1,263 | 1,280 | 151,900 |
2011/12/27 | 1,297 | 1,305 | 1,270 | 1,270 | 160,100 |
2011/12/26 | 1,291 | 1,316 | 1,286 | 1,303 | 197,700 |
2011/12/22 | 1,304 | 1,318 | 1,268 | 1,268 | 288,500 |
2011/12/21 | 1,350 | 1,360 | 1,314 | 1,322 | 291,600 |
2011/12/20 | 1,293 | 1,337 | 1,285 | 1,324 | 476,000 |
2011/12/19 | 1,290 | 1,294 | 1,244 | 1,275 | 241,100 |
2011/12/16 | 1,301 | 1,322 | 1,286 | 1,295 | 360,200 |
2011/12/15 | 1,366 | 1,369 | 1,313 | 1,320 | 447,700 |
2011/12/14 | 1,376 | 1,407 | 1,368 | 1,392 | 427,400 |
2011/12/13 | 1,372 | 1,381 | 1,352 | 1,369 | 414,800 |
2011/12/12 | 1,425 | 1,425 | 1,390 | 1,393 | 450,300 |
2011/12/09 | 1,397 | 1,400 | 1,372 | 1,395 | 843,100 |
2011/12/08 | 1,490 | 1,491 | 1,419 | 1,447 | 697,400 |
2011/12/07 | 1,475 | 1,512 | 1,470 | 1,504 | 217,700 |
2011/12/06 | 1,524 | 1,525 | 1,467 | 1,475 | 258,400 |
2011/12/05 | 1,540 | 1,540 | 1,511 | 1,535 | 218,500 |
2011/12/02 | 1,527 | 1,540 | 1,497 | 1,515 | 425,700 |
2011/12/01 | 1,550 | 1,562 | 1,508 | 1,544 | 653,900 |
2011/11/30 | 1,460 | 1,490 | 1,426 | 1,454 | 381,400 |
2011/11/29 | 1,450 | 1,500 | 1,425 | 1,500 | 448,100 |
2011/11/28 | 1,421 | 1,447 | 1,404 | 1,409 | 282,400 |
2011/11/25 | 1,394 | 1,429 | 1,380 | 1,391 | 282,200 |
2011/11/24 | 1,402 | 1,420 | 1,372 | 1,398 | 333,500 |
2011/11/22 | 1,381 | 1,456 | 1,366 | 1,441 | 459,400 |
2011/11/21 | 1,484 | 1,484 | 1,393 | 1,401 | 520,300 |
2011/11/18 | 1,451 | 1,507 | 1,451 | 1,491 | 511,900 |
2011/11/17 | 1,409 | 1,515 | 1,404 | 1,496 | 841,300 |
2011/11/16 | 1,445 | 1,505 | 1,402 | 1,439 | 875,200 |
2011/11/15 | 1,540 | 1,540 | 1,451 | 1,463 | 927,800 |
2011/11/14 | 1,549 | 1,600 | 1,475 | 1,556 | 1,288,000 |
2011/11/11 | 1,691 | 1,691 | 1,551 | 1,604 | 848,500 |
2011/11/10 | 1,622 | 1,723 | 1,614 | 1,690 | 675,300 |
2011/11/09 | 1,685 | 1,696 | 1,663 | 1,690 | 207,000 |
2011/11/08 | 1,724 | 1,724 | 1,640 | 1,646 | 232,500 |
2011/11/07 | 1,715 | 1,725 | 1,676 | 1,708 | 264,200 |
2011/11/04 | 1,710 | 1,734 | 1,671 | 1,731 | 427,600 |
2011/11/02 | 1,600 | 1,689 | 1,590 | 1,638 | 450,900 |
2011/11/01 | 1,655 | 1,700 | 1,640 | 1,648 | 397,500 |
2011/10/31 | 1,701 | 1,743 | 1,680 | 1,711 | 418,700 |
2011/10/28 | 1,671 | 1,718 | 1,671 | 1,679 | 661,500 |
2011/10/27 | 1,569 | 1,650 | 1,561 | 1,639 | 796,300 |
2011/10/26 | 1,472 | 1,525 | 1,472 | 1,517 | 198,300 |
2011/10/25 | 1,505 | 1,529 | 1,486 | 1,512 | 326,800 |
2011/10/24 | 1,490 | 1,518 | 1,467 | 1,491 | 306,300 |
2011/10/21 | 1,379 | 1,449 | 1,378 | 1,437 | 253,600 |
2011/10/20 | 1,415 | 1,423 | 1,352 | 1,378 | 252,200 |
2011/10/19 | 1,484 | 1,498 | 1,410 | 1,425 | 276,700 |
2011/10/18 | 1,450 | 1,489 | 1,441 | 1,467 | 244,000 |
2011/10/17 | 1,501 | 1,520 | 1,486 | 1,499 | 311,700 |
2011/10/14 | 1,454 | 1,488 | 1,439 | 1,471 | 592,500 |
2011/10/13 | 1,391 | 1,460 | 1,391 | 1,455 | 626,600 |
2011/10/12 | 1,291 | 1,352 | 1,267 | 1,341 | 310,300 |
2011/10/11 | 1,300 | 1,309 | 1,292 | 1,296 | 378,700 |
2011/10/07 | 1,268 | 1,269 | 1,225 | 1,235 | 236,500 |
2011/10/06 | 1,206 | 1,243 | 1,195 | 1,220 | 278,500 |
2011/10/05 | 1,233 | 1,250 | 1,187 | 1,190 | 370,300 |
2011/10/04 | 1,201 | 1,215 | 1,166 | 1,203 | 451,700 |
2011/10/03 | 1,275 | 1,295 | 1,221 | 1,239 | 333,600 |
2011/09/30 | 1,340 | 1,395 | 1,275 | 1,304 | 721,000 |
2011/09/29 | 1,264 | 1,370 | 1,242 | 1,360 | 850,900 |
2011/09/28 | 1,312 | 1,357 | 1,311 | 1,330 | 281,200 |
2011/09/27 | 1,291 | 1,313 | 1,270 | 1,311 | 463,000 |
2011/09/26 | 1,260 | 1,261 | 1,220 | 1,241 | 434,300 |
2011/09/22 | 1,327 | 1,329 | 1,276 | 1,290 | 449,600 |
2011/09/21 | 1,380 | 1,382 | 1,353 | 1,357 | 333,100 |
2011/09/20 | 1,423 | 1,428 | 1,388 | 1,403 | 290,600 |
2011/09/16 | 1,416 | 1,466 | 1,410 | 1,460 | 385,000 |
2011/09/15 | 1,406 | 1,450 | 1,382 | 1,394 | 347,800 |
2011/09/14 | 1,450 | 1,460 | 1,380 | 1,389 | 361,700 |
2011/09/13 | 1,409 | 1,478 | 1,407 | 1,466 | 371,600 |
2011/09/12 | 1,427 | 1,446 | 1,410 | 1,419 | 421,800 |
2011/09/09 | 1,537 | 1,570 | 1,487 | 1,496 | 350,100 |
2011/09/08 | 1,585 | 1,608 | 1,538 | 1,558 | 298,400 |
2011/09/07 | 1,542 | 1,584 | 1,522 | 1,572 | 452,300 |
2011/09/06 | 1,596 | 1,596 | 1,503 | 1,512 | 525,400 |
2011/09/05 | 1,661 | 1,661 | 1,601 | 1,607 | 347,600 |
2011/09/02 | 1,733 | 1,760 | 1,692 | 1,701 | 222,000 |
2011/09/01 | 1,745 | 1,773 | 1,736 | 1,751 | 189,200 |
2011/08/31 | 1,772 | 1,775 | 1,723 | 1,736 | 277,800 |
2011/08/30 | 1,814 | 1,829 | 1,756 | 1,772 | 502,300 |
2011/08/29 | 1,730 | 1,785 | 1,706 | 1,757 | 151,900 |
2011/08/26 | 1,691 | 1,725 | 1,685 | 1,721 | 195,700 |
2011/08/25 | 1,670 | 1,743 | 1,670 | 1,700 | 246,400 |
2011/08/24 | 1,686 | 1,719 | 1,655 | 1,659 | 303,900 |
2011/08/23 | 1,636 | 1,644 | 1,591 | 1,644 | 263,100 |
2011/08/22 | 1,630 | 1,682 | 1,611 | 1,619 | 310,500 |
2011/08/19 | 1,690 | 1,710 | 1,668 | 1,678 | 268,100 |
2011/08/18 | 1,800 | 1,801 | 1,742 | 1,753 | 249,400 |
2011/08/17 | 1,812 | 1,821 | 1,781 | 1,805 | 254,000 |
2011/08/16 | 1,867 | 1,875 | 1,826 | 1,836 | 152,700 |
2011/08/15 | 1,811 | 1,832 | 1,806 | 1,832 | 138,800 |
2011/08/12 | 1,830 | 1,837 | 1,793 | 1,800 | 191,600 |
2011/08/11 | 1,795 | 1,823 | 1,781 | 1,809 | 234,500 |
2011/08/10 | 1,910 | 1,919 | 1,852 | 1,854 | 247,500 |
2011/08/09 | 1,801 | 1,867 | 1,750 | 1,835 | 516,700 |
2011/08/08 | 1,905 | 1,941 | 1,881 | 1,883 | 308,400 |
2011/08/05 | 1,888 | 1,949 | 1,881 | 1,935 | 348,600 |
2011/08/04 | 2,043 | 2,103 | 2,027 | 2,040 | 279,200 |
2011/08/03 | 2,069 | 2,075 | 2,050 | 2,061 | 215,900 |
2011/08/02 | 2,170 | 2,170 | 2,116 | 2,121 | 165,600 |
2011/08/01 | 2,145 | 2,203 | 2,137 | 2,175 | 285,300 |
2011/07/29 | 2,172 | 2,175 | 2,108 | 2,111 | 367,200 |
2011/07/28 | 2,218 | 2,229 | 2,161 | 2,170 | 282,400 |
2011/07/27 | 2,268 | 2,270 | 2,238 | 2,247 | 305,600 |
2011/07/26 | 2,285 | 2,305 | 2,271 | 2,299 | 178,400 |
2011/07/25 | 2,315 | 2,315 | 2,287 | 2,292 | 108,900 |
2011/07/22 | 2,344 | 2,348 | 2,318 | 2,320 | 159,500 |
2011/07/21 | 2,273 | 2,328 | 2,273 | 2,317 | 295,000 |
2011/07/20 | 2,286 | 2,292 | 2,269 | 2,273 | 199,800 |
2011/07/19 | 2,252 | 2,274 | 2,250 | 2,257 | 149,200 |
2011/07/15 | 2,309 | 2,315 | 2,275 | 2,279 | 408,500 |
2011/07/14 | 2,360 | 2,390 | 2,330 | 2,336 | 545,000 |
2011/07/13 | 2,261 | 2,324 | 2,258 | 2,298 | 246,900 |
2011/07/12 | 2,283 | 2,290 | 2,271 | 2,279 | 241,100 |
2011/07/11 | 2,350 | 2,352 | 2,301 | 2,315 | 310,600 |
2011/07/08 | 2,370 | 2,382 | 2,352 | 2,352 | 187,100 |
2011/07/07 | 2,369 | 2,398 | 2,347 | 2,368 | 172,300 |
2011/07/06 | 2,368 | 2,371 | 2,334 | 2,369 | 191,900 |
2011/07/05 | 2,392 | 2,406 | 2,354 | 2,368 | 177,700 |
2011/07/04 | 2,370 | 2,417 | 2,365 | 2,392 | 355,200 |
2011/07/01 | 2,346 | 2,369 | 2,329 | 2,340 | 222,900 |
2011/06/30 | 2,369 | 2,369 | 2,324 | 2,349 | 242,800 |
2011/06/29 | 2,379 | 2,379 | 2,347 | 2,361 | 151,600 |
2011/06/28 | 2,370 | 2,384 | 2,340 | 2,351 | 213,000 |
2011/06/27 | 2,385 | 2,385 | 2,315 | 2,341 | 389,700 |
2011/06/24 | 2,390 | 2,421 | 2,385 | 2,404 | 311,700 |
2011/06/23 | 2,441 | 2,451 | 2,393 | 2,397 | 433,900 |
2011/06/22 | 2,469 | 2,501 | 2,461 | 2,491 | 366,800 |
2011/06/21 | 2,454 | 2,471 | 2,420 | 2,451 | 281,600 |
2011/06/20 | 2,499 | 2,510 | 2,428 | 2,430 | 276,200 |
2011/06/17 | 2,504 | 2,529 | 2,482 | 2,485 | 246,700 |
2011/06/16 | 2,511 | 2,523 | 2,477 | 2,490 | 177,000 |
2011/06/15 | 2,529 | 2,529 | 2,488 | 2,527 | 164,700 |
2011/06/14 | 2,500 | 2,530 | 2,490 | 2,517 | 198,800 |
2011/06/13 | 2,439 | 2,510 | 2,427 | 2,492 | 203,800 |
2011/06/10 | 2,514 | 2,535 | 2,469 | 2,473 | 290,800 |
2011/06/09 | 2,437 | 2,530 | 2,427 | 2,522 | 357,600 |
2011/06/08 | 2,455 | 2,478 | 2,415 | 2,436 | 224,200 |
2011/06/07 | 2,466 | 2,495 | 2,451 | 2,474 | 193,400 |
2011/06/06 | 2,445 | 2,497 | 2,422 | 2,495 | 238,100 |
2011/06/03 | 2,511 | 2,530 | 2,451 | 2,467 | 279,700 |
2011/06/02 | 2,480 | 2,520 | 2,452 | 2,509 | 606,800 |
2011/06/01 | 2,500 | 2,524 | 2,472 | 2,521 | 341,600 |
2011/05/31 | 2,490 | 2,521 | 2,474 | 2,480 | 310,900 |
2011/05/30 | 2,476 | 2,512 | 2,445 | 2,493 | 276,600 |
2011/05/27 | 2,394 | 2,496 | 2,377 | 2,470 | 517,300 |
2011/05/26 | 2,310 | 2,417 | 2,306 | 2,408 | 356,300 |
2011/05/25 | 2,334 | 2,350 | 2,287 | 2,300 | 160,900 |
2011/05/24 | 2,321 | 2,358 | 2,319 | 2,334 | 218,800 |
2011/05/23 | 2,328 | 2,379 | 2,315 | 2,378 | 336,900 |
2011/05/20 | 2,321 | 2,367 | 2,321 | 2,335 | 191,400 |
2011/05/19 | 2,351 | 2,368 | 2,311 | 2,333 | 171,500 |
2011/05/18 | 2,264 | 2,349 | 2,247 | 2,333 | 252,500 |
2011/05/17 | 2,232 | 2,251 | 2,202 | 2,246 | 168,800 |
2011/05/16 | 2,286 | 2,292 | 2,244 | 2,250 | 174,000 |
2011/05/13 | 2,367 | 2,368 | 2,300 | 2,324 | 168,900 |
2011/05/12 | 2,361 | 2,396 | 2,346 | 2,350 | 200,900 |
2011/05/11 | 2,376 | 2,410 | 2,374 | 2,396 | 431,400 |
2011/05/10 | 2,273 | 2,390 | 2,270 | 2,375 | 581,300 |
2011/05/09 | 2,263 | 2,281 | 2,245 | 2,267 | 208,200 |
2011/05/06 | 2,270 | 2,275 | 2,233 | 2,262 | 421,500 |
2011/05/02 | 2,290 | 2,335 | 2,283 | 2,315 | 342,400 |
2011/04/28 | 2,270 | 2,290 | 2,231 | 2,270 | 631,800 |
2011/04/27 | 2,171 | 2,305 | 2,159 | 2,291 | 775,100 |
2011/04/26 | 2,169 | 2,183 | 2,143 | 2,158 | 163,200 |
2011/04/25 | 2,190 | 2,234 | 2,181 | 2,183 | 195,300 |
2011/04/22 | 2,174 | 2,209 | 2,152 | 2,188 | 163,900 |
2011/04/21 | 2,200 | 2,209 | 2,182 | 2,193 | 232,100 |
2011/04/20 | 2,197 | 2,207 | 2,171 | 2,188 | 274,800 |
2011/04/19 | 2,110 | 2,159 | 2,107 | 2,147 | 247,800 |
2011/04/18 | 2,140 | 2,158 | 2,107 | 2,140 | 199,100 |
2011/04/15 | 2,101 | 2,136 | 2,089 | 2,116 | 251,800 |
2011/04/14 | 2,093 | 2,096 | 2,055 | 2,082 | 160,900 |
2011/04/13 | 2,043 | 2,084 | 2,039 | 2,067 | 134,200 |
2011/04/12 | 2,106 | 2,110 | 2,045 | 2,055 | 324,300 |
2011/04/11 | 2,051 | 2,152 | 2,051 | 2,141 | 385,000 |
2011/04/08 | 2,009 | 2,080 | 2,007 | 2,060 | 177,700 |
2011/04/07 | 2,051 | 2,087 | 2,031 | 2,045 | 157,500 |
2011/04/06 | 2,130 | 2,132 | 2,044 | 2,051 | 272,200 |
2011/04/05 | 2,145 | 2,164 | 2,111 | 2,123 | 366,200 |
2011/04/04 | 2,105 | 2,168 | 2,100 | 2,112 | 273,400 |
2011/04/01 | 2,127 | 2,138 | 2,072 | 2,100 | 212,500 |
2011/03/31 | 2,140 | 2,150 | 2,071 | 2,126 | 259,100 |
2011/03/30 | 2,016 | 2,104 | 2,010 | 2,103 | 306,300 |
2011/03/29 | 1,974 | 2,013 | 1,940 | 1,985 | 348,100 |
2011/03/28 | 1,985 | 2,024 | 1,968 | 2,003 | 454,100 |
2011/03/25 | 2,119 | 2,124 | 1,995 | 2,014 | 554,800 |
2011/03/24 | 2,145 | 2,188 | 2,095 | 2,109 | 422,300 |
2011/03/23 | 2,114 | 2,192 | 2,056 | 2,144 | 548,700 |
2011/03/22 | 2,096 | 2,119 | 2,053 | 2,107 | 679,200 |
2011/03/18 | 1,910 | 2,000 | 1,909 | 2,000 | 428,300 |
2011/03/17 | 1,817 | 1,923 | 1,802 | 1,877 | 692,200 |
2011/03/16 | 1,800 | 2,000 | 1,785 | 1,937 | 670,900 |
2011/03/15 | 1,910 | 1,930 | 1,500 | 1,807 | 1,158,100 |
2011/03/14 | 1,973 | 2,172 | 1,972 | 2,000 | 869,100 |
2011/03/11 | 2,310 | 2,375 | 2,305 | 2,323 | 474,500 |
2011/03/10 | 2,431 | 2,432 | 2,339 | 2,360 | 409,700 |
2011/03/09 | 2,508 | 2,510 | 2,420 | 2,452 | 350,400 |
2011/03/08 | 2,484 | 2,510 | 2,471 | 2,489 | 233,900 |
2011/03/07 | 2,515 | 2,515 | 2,448 | 2,481 | 355,100 |
2011/03/04 | 2,560 | 2,565 | 2,498 | 2,505 | 276,000 |
2011/03/03 | 2,500 | 2,524 | 2,494 | 2,513 | 231,800 |
2011/03/02 | 2,511 | 2,530 | 2,482 | 2,492 | 447,700 |
2011/03/01 | 2,573 | 2,609 | 2,554 | 2,571 | 292,400 |
2011/02/28 | 2,567 | 2,572 | 2,505 | 2,561 | 305,200 |
2011/02/25 | 2,506 | 2,540 | 2,483 | 2,530 | 363,200 |
2011/02/24 | 2,532 | 2,536 | 2,466 | 2,474 | 446,800 |
2011/02/23 | 2,486 | 2,610 | 2,480 | 2,553 | 737,400 |
2011/02/22 | 2,586 | 2,587 | 2,484 | 2,526 | 644,500 |
2011/02/21 | 2,680 | 2,699 | 2,610 | 2,613 | 509,600 |
2011/02/18 | 2,625 | 2,681 | 2,601 | 2,660 | 580,400 |
2011/02/17 | 2,667 | 2,667 | 2,585 | 2,645 | 852,100 |
2011/02/16 | 2,604 | 2,695 | 2,603 | 2,629 | 1,195,800 |
2011/02/15 | 2,489 | 2,597 | 2,483 | 2,583 | 1,010,500 |
2011/02/14 | 2,466 | 2,490 | 2,451 | 2,483 | 458,100 |
2011/02/10 | 2,382 | 2,465 | 2,382 | 2,422 | 433,400 |
2011/02/09 | 2,460 | 2,479 | 2,371 | 2,400 | 664,900 |
2011/02/08 | 2,538 | 2,538 | 2,447 | 2,454 | 915,200 |
2011/02/07 | 2,529 | 2,550 | 2,472 | 2,523 | 710,900 |
2011/02/04 | 2,475 | 2,567 | 2,471 | 2,494 | 1,407,500 |
2011/02/03 | 2,312 | 2,454 | 2,308 | 2,447 | 1,024,400 |
2011/02/02 | 2,390 | 2,416 | 2,364 | 2,366 | 551,300 |
2011/02/01 | 2,322 | 2,375 | 2,315 | 2,374 | 686,200 |
2011/01/31 | 2,230 | 2,338 | 2,227 | 2,336 | 845,700 |
2011/01/28 | 2,284 | 2,284 | 2,253 | 2,274 | 223,900 |
2011/01/27 | 2,250 | 2,285 | 2,234 | 2,269 | 279,100 |
2011/01/26 | 2,256 | 2,282 | 2,231 | 2,258 | 314,100 |
2011/01/25 | 2,271 | 2,294 | 2,239 | 2,247 | 444,500 |
2011/01/24 | 2,205 | 2,242 | 2,181 | 2,239 | 441,300 |
2011/01/21 | 2,238 | 2,243 | 2,143 | 2,193 | 579,800 |
2011/01/20 | 2,277 | 2,287 | 2,224 | 2,238 | 447,100 |
2011/01/19 | 2,295 | 2,319 | 2,220 | 2,272 | 953,300 |
2011/01/18 | 2,205 | 2,300 | 2,198 | 2,274 | 1,397,100 |
2011/01/17 | 2,152 | 2,193 | 2,133 | 2,143 | 520,100 |
2011/01/14 | 2,130 | 2,178 | 2,115 | 2,144 | 858,100 |
2011/01/13 | 2,016 | 2,139 | 2,013 | 2,139 | 1,320,300 |
2011/01/12 | 1,989 | 2,014 | 1,983 | 1,987 | 274,700 |
2011/01/11 | 1,976 | 1,995 | 1,966 | 1,986 | 185,600 |
2011/01/07 | 1,983 | 1,985 | 1,963 | 1,970 | 244,900 |
2011/01/06 | 2,021 | 2,025 | 1,988 | 1,993 | 334,100 |
2011/01/05 | 2,015 | 2,019 | 1,995 | 2,005 | 238,300 |
2011/01/04 | 1,984 | 2,012 | 1,978 | 2,006 | 339,700 |