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 |
---|---|---|---|---|---|
2013/12/30 | 731 | 739 | 730 | 734 | 189,700 |
2013/12/27 | 716 | 731 | 713 | 728 | 221,800 |
2013/12/26 | 679 | 720 | 678 | 714 | 365,300 |
2013/12/25 | 682 | 688 | 670 | 674 | 376,600 |
2013/12/24 | 691 | 701 | 671 | 684 | 511,500 |
2013/12/20 | 701 | 708 | 693 | 694 | 307,200 |
2013/12/19 | 711 | 713 | 700 | 704 | 318,900 |
2013/12/18 | 712 | 716 | 710 | 713 | 153,300 |
2013/12/17 | 714 | 725 | 713 | 716 | 128,900 |
2013/12/16 | 720 | 720 | 710 | 713 | 183,900 |
2013/12/13 | 724 | 729 | 720 | 720 | 213,900 |
2013/12/12 | 728 | 730 | 725 | 728 | 103,300 |
2013/12/11 | 734 | 735 | 729 | 730 | 108,600 |
2013/12/10 | 734 | 738 | 730 | 735 | 118,500 |
2013/12/09 | 739 | 740 | 732 | 734 | 91,800 |
2013/12/06 | 732 | 742 | 729 | 732 | 130,000 |
2013/12/05 | 741 | 743 | 733 | 734 | 182,900 |
2013/12/04 | 742 | 747 | 740 | 741 | 135,100 |
2013/12/03 | 748 | 752 | 745 | 747 | 202,700 |
2013/12/02 | 752 | 758 | 749 | 752 | 174,000 |
2013/11/29 | 750 | 754 | 750 | 752 | 139,600 |
2013/11/28 | 759 | 762 | 752 | 754 | 102,700 |
2013/11/27 | 758 | 768 | 750 | 754 | 205,200 |
2013/11/26 | 766 | 770 | 760 | 760 | 209,300 |
2013/11/25 | 770 | 776 | 758 | 769 | 260,400 |
2013/11/22 | 772 | 778 | 767 | 768 | 257,300 |
2013/11/21 | 778 | 791 | 774 | 778 | 178,200 |
2013/11/20 | 780 | 792 | 775 | 785 | 128,900 |
2013/11/19 | 787 | 798 | 784 | 787 | 171,200 |
2013/11/18 | 773 | 786 | 770 | 785 | 157,000 |
2013/11/15 | 766 | 773 | 764 | 773 | 164,700 |
2013/11/14 | 760 | 769 | 756 | 761 | 164,400 |
2013/11/13 | 759 | 771 | 759 | 765 | 112,200 |
2013/11/12 | 752 | 768 | 751 | 759 | 123,600 |
2013/11/11 | 770 | 771 | 753 | 758 | 107,500 |
2013/11/08 | 760 | 762 | 755 | 758 | 85,500 |
2013/11/07 | 774 | 781 | 764 | 768 | 119,800 |
2013/11/06 | 768 | 789 | 766 | 781 | 93,900 |
2013/11/05 | 790 | 791 | 765 | 766 | 123,500 |
2013/11/01 | 773 | 798 | 762 | 788 | 180,400 |
2013/10/31 | 796 | 799 | 777 | 779 | 98,900 |
2013/10/30 | 787 | 809 | 786 | 799 | 203,300 |
2013/10/29 | 791 | 817 | 780 | 803 | 233,600 |
2013/10/28 | 785 | 794 | 782 | 791 | 62,600 |
2013/10/25 | 796 | 799 | 781 | 787 | 161,500 |
2013/10/24 | 773 | 796 | 772 | 792 | 109,800 |
2013/10/23 | 804 | 810 | 775 | 775 | 156,900 |
2013/10/22 | 786 | 803 | 783 | 803 | 182,700 |
2013/10/21 | 784 | 787 | 778 | 785 | 85,400 |
2013/10/18 | 783 | 788 | 778 | 784 | 109,400 |
2013/10/17 | 784 | 788 | 780 | 782 | 104,500 |
2013/10/16 | 778 | 784 | 774 | 776 | 71,500 |
2013/10/15 | 780 | 786 | 771 | 780 | 88,900 |
2013/10/11 | 780 | 788 | 777 | 780 | 97,100 |
2013/10/10 | 784 | 784 | 764 | 767 | 74,900 |
2013/10/09 | 754 | 783 | 754 | 783 | 67,100 |
2013/10/08 | 752 | 775 | 744 | 764 | 119,800 |
2013/10/07 | 758 | 764 | 743 | 759 | 150,500 |
2013/10/04 | 760 | 772 | 753 | 759 | 123,100 |
2013/10/03 | 781 | 794 | 760 | 762 | 219,600 |
2013/10/02 | 776 | 794 | 770 | 780 | 179,900 |
2013/10/01 | 785 | 788 | 772 | 776 | 405,700 |
2013/09/30 | 824 | 834 | 815 | 816 | 147,600 |
2013/09/27 | 850 | 855 | 813 | 822 | 162,400 |
2013/09/26 | 816 | 854 | 812 | 854 | 136,000 |
2013/09/25 | 858 | 864 | 814 | 818 | 239,300 |
2013/09/24 | 843 | 858 | 840 | 852 | 234,400 |
2013/09/20 | 848 | 854 | 835 | 848 | 197,300 |
2013/09/19 | 833 | 849 | 826 | 846 | 236,700 |
2013/09/18 | 830 | 838 | 818 | 818 | 219,400 |
2013/09/17 | 798 | 844 | 788 | 819 | 351,000 |
2013/09/13 | 815 | 819 | 771 | 784 | 282,500 |
2013/09/12 | 794 | 818 | 790 | 810 | 306,500 |
2013/09/11 | 791 | 798 | 782 | 788 | 139,800 |
2013/09/10 | 785 | 795 | 775 | 791 | 210,000 |
2013/09/09 | 787 | 792 | 775 | 778 | 161,000 |
2013/09/06 | 773 | 790 | 773 | 783 | 334,900 |
2013/09/05 | 769 | 788 | 766 | 770 | 527,800 |
2013/09/04 | 740 | 751 | 738 | 746 | 124,200 |
2013/09/03 | 748 | 755 | 730 | 744 | 149,600 |
2013/09/02 | 730 | 741 | 720 | 739 | 203,700 |
2013/08/30 | 745 | 748 | 723 | 725 | 244,000 |
2013/08/29 | 772 | 772 | 735 | 747 | 233,000 |
2013/08/28 | 770 | 771 | 748 | 760 | 217,300 |
2013/08/27 | 775 | 789 | 773 | 784 | 239,600 |
2013/08/26 | 771 | 783 | 771 | 775 | 149,800 |
2013/08/23 | 773 | 787 | 768 | 771 | 220,100 |
2013/08/22 | 780 | 795 | 766 | 768 | 439,800 |
2013/08/21 | 775 | 795 | 760 | 782 | 1,306,500 |
2013/08/20 | 722 | 729 | 715 | 715 | 134,300 |
2013/08/19 | 726 | 734 | 721 | 725 | 88,100 |
2013/08/16 | 725 | 733 | 725 | 727 | 114,400 |
2013/08/15 | 742 | 747 | 734 | 736 | 88,200 |
2013/08/14 | 730 | 747 | 726 | 745 | 178,500 |
2013/08/13 | 732 | 743 | 716 | 726 | 232,300 |
2013/08/12 | 729 | 750 | 722 | 745 | 161,100 |
2013/08/09 | 723 | 731 | 719 | 727 | 140,800 |
2013/08/08 | 729 | 742 | 719 | 721 | 281,600 |
2013/08/07 | 750 | 756 | 731 | 734 | 194,500 |
2013/08/06 | 758 | 765 | 754 | 765 | 104,700 |
2013/08/05 | 758 | 764 | 753 | 756 | 100,100 |
2013/08/02 | 742 | 762 | 742 | 760 | 155,400 |
2013/08/01 | 734 | 749 | 731 | 740 | 136,300 |
2013/07/31 | 726 | 767 | 722 | 739 | 333,900 |
2013/07/30 | 733 | 738 | 722 | 735 | 236,800 |
2013/07/29 | 738 | 749 | 732 | 732 | 131,800 |
2013/07/26 | 761 | 770 | 741 | 742 | 195,300 |
2013/07/25 | 771 | 773 | 761 | 765 | 76,300 |
2013/07/24 | 772 | 778 | 764 | 769 | 103,200 |
2013/07/23 | 763 | 798 | 759 | 778 | 326,500 |
2013/07/22 | 787 | 790 | 750 | 767 | 215,300 |
2013/07/19 | 798 | 805 | 771 | 787 | 265,300 |
2013/07/18 | 788 | 798 | 780 | 795 | 220,200 |
2013/07/17 | 782 | 795 | 782 | 788 | 157,900 |
2013/07/16 | 798 | 800 | 779 | 784 | 187,500 |
2013/07/12 | 760 | 797 | 760 | 788 | 393,400 |
2013/07/11 | 755 | 765 | 755 | 758 | 129,500 |
2013/07/10 | 757 | 765 | 754 | 763 | 172,300 |
2013/07/09 | 763 | 764 | 743 | 761 | 194,800 |
2013/07/08 | 757 | 770 | 748 | 749 | 233,000 |
2013/07/05 | 746 | 757 | 742 | 756 | 151,300 |
2013/07/04 | 746 | 753 | 737 | 739 | 132,900 |
2013/07/03 | 755 | 758 | 746 | 751 | 160,900 |
2013/07/02 | 746 | 759 | 743 | 752 | 152,900 |
2013/07/01 | 747 | 753 | 735 | 743 | 217,200 |
2013/06/28 | 728 | 757 | 728 | 747 | 221,300 |
2013/06/27 | 717 | 725 | 710 | 720 | 170,600 |
2013/06/26 | 742 | 748 | 717 | 717 | 173,800 |
2013/06/25 | 748 | 753 | 725 | 734 | 171,900 |
2013/06/24 | 761 | 780 | 740 | 746 | 234,700 |
2013/06/21 | 743 | 760 | 731 | 756 | 252,800 |
2013/06/20 | 780 | 783 | 757 | 760 | 170,800 |
2013/06/19 | 784 | 789 | 768 | 783 | 191,000 |
2013/06/18 | 781 | 802 | 761 | 768 | 287,000 |
2013/06/17 | 735 | 782 | 723 | 781 | 317,400 |
2013/06/14 | 769 | 770 | 740 | 742 | 306,500 |
2013/06/13 | 748 | 754 | 735 | 739 | 293,500 |
2013/06/12 | 750 | 779 | 741 | 770 | 229,100 |
2013/06/11 | 777 | 782 | 749 | 749 | 272,500 |
2013/06/10 | 765 | 776 | 755 | 776 | 215,600 |
2013/06/07 | 732 | 764 | 726 | 746 | 325,600 |
2013/06/06 | 760 | 776 | 746 | 747 | 341,800 |
2013/06/05 | 798 | 799 | 772 | 774 | 207,900 |
2013/06/04 | 770 | 806 | 761 | 794 | 319,000 |
2013/06/03 | 804 | 804 | 773 | 776 | 426,600 |
2013/05/31 | 826 | 843 | 804 | 809 | 261,900 |
2013/05/30 | 835 | 860 | 811 | 820 | 343,500 |
2013/05/29 | 888 | 888 | 851 | 851 | 279,700 |
2013/05/28 | 830 | 878 | 824 | 866 | 321,800 |
2013/05/27 | 872 | 885 | 833 | 838 | 384,700 |
2013/05/24 | 896 | 920 | 838 | 888 | 681,200 |
2013/05/23 | 958 | 980 | 863 | 873 | 794,400 |
2013/05/22 | 925 | 1,020 | 925 | 958 | 1,538,000 |
2013/05/21 | 858 | 919 | 854 | 902 | 1,046,600 |
2013/05/20 | 835 | 858 | 829 | 854 | 467,600 |
2013/05/17 | 800 | 832 | 800 | 825 | 370,600 |
2013/05/16 | 823 | 835 | 787 | 808 | 496,000 |
2013/05/15 | 835 | 842 | 818 | 827 | 419,400 |
2013/05/14 | 813 | 835 | 812 | 820 | 398,800 |
2013/05/13 | 847 | 850 | 806 | 810 | 483,900 |
2013/05/10 | 820 | 850 | 817 | 842 | 547,900 |
2013/05/09 | 800 | 818 | 796 | 806 | 389,000 |
2013/05/08 | 804 | 806 | 792 | 794 | 617,400 |
2013/05/07 | 813 | 817 | 793 | 801 | 381,600 |
2013/05/02 | 774 | 790 | 770 | 786 | 405,000 |
2013/05/01 | 780 | 800 | 763 | 775 | 1,017,100 |
2013/04/30 | 825 | 866 | 811 | 836 | 601,000 |
2013/04/26 | 905 | 930 | 825 | 841 | 1,758,200 |
2013/04/25 | 799 | 906 | 797 | 877 | 2,645,100 |
2013/04/24 | 775 | 791 | 775 | 789 | 307,100 |
2013/04/23 | 766 | 778 | 766 | 769 | 163,700 |
2013/04/22 | 769 | 776 | 760 | 773 | 218,200 |
2013/04/19 | 746 | 758 | 740 | 756 | 201,800 |
2013/04/18 | 754 | 755 | 742 | 742 | 250,400 |
2013/04/17 | 744 | 752 | 741 | 751 | 183,600 |
2013/04/16 | 749 | 750 | 736 | 742 | 355,400 |
2013/04/15 | 777 | 784 | 767 | 770 | 129,100 |
2013/04/12 | 791 | 792 | 777 | 786 | 298,400 |
2013/04/11 | 800 | 809 | 784 | 795 | 247,800 |
2013/04/10 | 772 | 798 | 772 | 795 | 342,900 |
2013/04/09 | 783 | 799 | 768 | 779 | 369,000 |
2013/04/08 | 758 | 783 | 758 | 781 | 382,800 |
2013/04/05 | 750 | 769 | 738 | 743 | 360,200 |
2013/04/04 | 711 | 735 | 707 | 734 | 268,400 |
2013/04/03 | 730 | 741 | 713 | 719 | 329,500 |
2013/04/02 | 735 | 736 | 711 | 719 | 336,600 |
2013/04/01 | 760 | 761 | 744 | 744 | 162,200 |
2013/03/29 | 779 | 782 | 762 | 763 | 180,800 |
2013/03/28 | 774 | 785 | 765 | 769 | 238,900 |
2013/03/27 | 759 | 775 | 757 | 773 | 174,300 |
2013/03/26 | 758 | 758 | 751 | 754 | 175,000 |
2013/03/25 | 775 | 779 | 762 | 762 | 278,500 |
2013/03/22 | 782 | 787 | 776 | 776 | 243,800 |
2013/03/21 | 790 | 797 | 779 | 786 | 218,000 |
2013/03/19 | 789 | 795 | 782 | 785 | 197,000 |
2013/03/18 | 792 | 804 | 775 | 776 | 356,200 |
2013/03/15 | 760 | 795 | 756 | 790 | 642,300 |
2013/03/14 | 776 | 777 | 758 | 760 | 232,700 |
2013/03/13 | 775 | 785 | 770 | 776 | 449,100 |
2013/03/12 | 752 | 775 | 752 | 770 | 522,400 |
2013/03/11 | 748 | 757 | 746 | 751 | 308,500 |
2013/03/08 | 753 | 758 | 745 | 752 | 382,600 |
2013/03/07 | 743 | 752 | 742 | 751 | 273,800 |
2013/03/06 | 752 | 760 | 732 | 742 | 471,500 |
2013/03/05 | 751 | 759 | 748 | 749 | 275,400 |
2013/03/04 | 762 | 763 | 750 | 753 | 466,400 |
2013/03/01 | 785 | 786 | 760 | 763 | 1,023,500 |
2013/02/28 | 804 | 812 | 794 | 796 | 244,900 |
2013/02/27 | 795 | 803 | 788 | 799 | 174,600 |
2013/02/26 | 790 | 800 | 782 | 793 | 192,000 |
2013/02/25 | 792 | 805 | 790 | 802 | 237,800 |
2013/02/22 | 786 | 793 | 770 | 782 | 360,000 |
2013/02/21 | 789 | 813 | 789 | 796 | 278,500 |
2013/02/20 | 803 | 808 | 795 | 798 | 168,900 |
2013/02/19 | 804 | 812 | 794 | 804 | 204,900 |
2013/02/18 | 801 | 809 | 797 | 806 | 190,100 |
2013/02/15 | 801 | 801 | 774 | 793 | 313,100 |
2013/02/14 | 796 | 818 | 785 | 811 | 292,200 |
2013/02/13 | 813 | 815 | 793 | 797 | 318,000 |
2013/02/12 | 822 | 832 | 812 | 812 | 222,700 |
2013/02/08 | 842 | 842 | 817 | 820 | 324,300 |
2013/02/07 | 841 | 849 | 839 | 844 | 262,400 |
2013/02/06 | 845 | 851 | 840 | 840 | 316,200 |
2013/02/05 | 850 | 854 | 836 | 841 | 337,600 |
2013/02/04 | 868 | 868 | 851 | 857 | 275,400 |
2013/02/01 | 880 | 880 | 839 | 839 | 426,300 |
2013/01/31 | 825 | 859 | 823 | 851 | 525,700 |
2013/01/30 | 808 | 819 | 801 | 817 | 190,300 |
2013/01/29 | 800 | 820 | 800 | 808 | 218,700 |
2013/01/28 | 826 | 828 | 804 | 805 | 224,500 |
2013/01/25 | 821 | 829 | 809 | 818 | 284,000 |
2013/01/24 | 809 | 814 | 781 | 806 | 413,200 |
2013/01/23 | 830 | 835 | 808 | 812 | 308,100 |
2013/01/22 | 853 | 855 | 831 | 842 | 236,300 |
2013/01/21 | 864 | 866 | 841 | 853 | 276,000 |
2013/01/18 | 858 | 870 | 850 | 863 | 320,100 |
2013/01/17 | 831 | 854 | 811 | 828 | 431,200 |
2013/01/16 | 880 | 892 | 830 | 837 | 633,500 |
2013/01/15 | 907 | 910 | 888 | 889 | 320,300 |
2013/01/11 | 907 | 914 | 898 | 901 | 254,900 |
2013/01/10 | 902 | 908 | 891 | 899 | 279,700 |
2013/01/09 | 870 | 900 | 850 | 889 | 367,000 |
2013/01/08 | 909 | 911 | 882 | 885 | 369,200 |
2013/01/07 | 922 | 925 | 903 | 916 | 597,500 |
2013/01/04 | 880 | 907 | 868 | 904 | 497,400 |