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 |
---|---|---|---|---|---|
2014/12/30 | 798 | 800 | 783 | 788 | 187,000 |
2014/12/29 | 806 | 808 | 792 | 803 | 143,600 |
2014/12/26 | 810 | 818 | 802 | 803 | 159,900 |
2014/12/25 | 802 | 819 | 797 | 808 | 375,300 |
2014/12/24 | 805 | 812 | 790 | 809 | 433,900 |
2014/12/22 | 789 | 800 | 785 | 800 | 260,900 |
2014/12/19 | 790 | 814 | 779 | 785 | 496,600 |
2014/12/18 | 787 | 788 | 769 | 785 | 264,600 |
2014/12/17 | 750 | 780 | 748 | 776 | 300,400 |
2014/12/16 | 767 | 771 | 747 | 751 | 248,700 |
2014/12/15 | 779 | 800 | 774 | 775 | 297,200 |
2014/12/12 | 805 | 805 | 790 | 793 | 349,900 |
2014/12/11 | 799 | 810 | 773 | 797 | 494,600 |
2014/12/10 | 788 | 815 | 779 | 811 | 933,700 |
2014/12/09 | 769 | 795 | 761 | 782 | 402,500 |
2014/12/08 | 785 | 792 | 772 | 779 | 292,100 |
2014/12/05 | 769 | 783 | 752 | 775 | 418,500 |
2014/12/04 | 745 | 768 | 739 | 766 | 344,600 |
2014/12/03 | 744 | 746 | 735 | 739 | 179,000 |
2014/12/02 | 744 | 744 | 731 | 736 | 235,000 |
2014/12/01 | 735 | 748 | 728 | 744 | 267,000 |
2014/11/28 | 728 | 739 | 724 | 726 | 161,900 |
2014/11/27 | 740 | 762 | 721 | 728 | 522,600 |
2014/11/26 | 696 | 743 | 695 | 735 | 846,700 |
2014/11/25 | 688 | 690 | 678 | 687 | 158,600 |
2014/11/21 | 683 | 688 | 677 | 683 | 116,700 |
2014/11/20 | 697 | 700 | 677 | 678 | 192,500 |
2014/11/19 | 700 | 706 | 690 | 690 | 135,800 |
2014/11/18 | 677 | 697 | 677 | 695 | 210,300 |
2014/11/17 | 700 | 702 | 676 | 676 | 265,200 |
2014/11/14 | 700 | 702 | 687 | 698 | 159,200 |
2014/11/13 | 685 | 694 | 678 | 691 | 197,300 |
2014/11/12 | 695 | 702 | 682 | 683 | 170,200 |
2014/11/11 | 709 | 710 | 694 | 695 | 167,100 |
2014/11/10 | 674 | 704 | 674 | 703 | 218,300 |
2014/11/07 | 684 | 688 | 676 | 676 | 110,700 |
2014/11/06 | 688 | 693 | 672 | 676 | 273,700 |
2014/11/05 | 697 | 703 | 684 | 687 | 238,400 |
2014/11/04 | 714 | 725 | 700 | 700 | 428,400 |
2014/10/31 | 695 | 711 | 688 | 703 | 563,900 |
2014/10/30 | 685 | 716 | 673 | 685 | 1,134,400 |
2014/10/29 | 632 | 644 | 629 | 641 | 220,400 |
2014/10/28 | 633 | 633 | 620 | 631 | 145,400 |
2014/10/27 | 630 | 634 | 626 | 629 | 128,600 |
2014/10/24 | 628 | 635 | 621 | 625 | 145,300 |
2014/10/23 | 625 | 627 | 615 | 615 | 133,000 |
2014/10/22 | 616 | 629 | 615 | 627 | 148,300 |
2014/10/21 | 625 | 628 | 608 | 610 | 195,600 |
2014/10/20 | 629 | 635 | 621 | 625 | 154,800 |
2014/10/17 | 613 | 622 | 609 | 610 | 148,000 |
2014/10/16 | 623 | 628 | 613 | 615 | 211,400 |
2014/10/15 | 635 | 638 | 621 | 634 | 146,600 |
2014/10/14 | 621 | 637 | 610 | 630 | 327,100 |
2014/10/10 | 637 | 638 | 621 | 630 | 358,500 |
2014/10/09 | 665 | 669 | 642 | 643 | 319,600 |
2014/10/08 | 653 | 668 | 653 | 663 | 170,200 |
2014/10/07 | 691 | 691 | 667 | 669 | 303,600 |
2014/10/06 | 700 | 702 | 691 | 698 | 185,300 |
2014/10/03 | 690 | 699 | 679 | 686 | 278,000 |
2014/10/02 | 696 | 705 | 688 | 697 | 342,700 |
2014/10/01 | 747 | 747 | 711 | 711 | 451,100 |
2014/09/30 | 767 | 767 | 751 | 753 | 169,200 |
2014/09/29 | 773 | 778 | 760 | 767 | 187,700 |
2014/09/26 | 769 | 774 | 766 | 773 | 115,400 |
2014/09/25 | 770 | 772 | 765 | 771 | 154,500 |
2014/09/24 | 759 | 765 | 750 | 760 | 231,900 |
2014/09/22 | 768 | 769 | 758 | 763 | 188,300 |
2014/09/19 | 765 | 769 | 756 | 759 | 287,000 |
2014/09/18 | 764 | 774 | 763 | 767 | 157,300 |
2014/09/17 | 770 | 770 | 761 | 761 | 136,900 |
2014/09/16 | 778 | 780 | 765 | 765 | 191,400 |
2014/09/12 | 790 | 790 | 778 | 780 | 174,100 |
2014/09/11 | 795 | 795 | 770 | 783 | 197,200 |
2014/09/10 | 788 | 788 | 770 | 785 | 350,300 |
2014/09/09 | 790 | 807 | 789 | 797 | 315,800 |
2014/09/08 | 772 | 788 | 767 | 788 | 258,700 |
2014/09/05 | 774 | 779 | 765 | 769 | 138,200 |
2014/09/04 | 773 | 773 | 764 | 769 | 248,300 |
2014/09/03 | 795 | 801 | 776 | 777 | 228,200 |
2014/09/02 | 794 | 796 | 780 | 787 | 200,400 |
2014/09/01 | 773 | 797 | 772 | 794 | 340,000 |
2014/08/29 | 768 | 774 | 762 | 767 | 191,300 |
2014/08/28 | 759 | 767 | 756 | 765 | 169,100 |
2014/08/27 | 762 | 769 | 758 | 758 | 242,000 |
2014/08/26 | 777 | 783 | 760 | 761 | 268,000 |
2014/08/25 | 779 | 782 | 770 | 776 | 127,700 |
2014/08/22 | 800 | 803 | 774 | 779 | 342,300 |
2014/08/21 | 820 | 827 | 792 | 805 | 429,500 |
2014/08/20 | 797 | 822 | 797 | 811 | 582,000 |
2014/08/19 | 774 | 791 | 773 | 789 | 265,900 |
2014/08/18 | 773 | 775 | 764 | 771 | 161,400 |
2014/08/15 | 777 | 788 | 770 | 774 | 220,000 |
2014/08/14 | 777 | 788 | 775 | 778 | 182,900 |
2014/08/13 | 772 | 787 | 772 | 779 | 193,600 |
2014/08/12 | 782 | 793 | 765 | 778 | 363,900 |
2014/08/11 | 782 | 800 | 782 | 785 | 296,700 |
2014/08/08 | 790 | 804 | 770 | 774 | 468,700 |
2014/08/07 | 783 | 806 | 782 | 797 | 377,500 |
2014/08/06 | 800 | 810 | 790 | 798 | 549,400 |
2014/08/05 | 823 | 828 | 810 | 810 | 396,500 |
2014/08/04 | 842 | 847 | 821 | 821 | 482,800 |
2014/08/01 | 835 | 863 | 833 | 850 | 478,300 |
2014/07/31 | 875 | 875 | 847 | 850 | 613,100 |
2014/07/30 | 842 | 879 | 800 | 858 | 2,155,400 |
2014/07/29 | 881 | 884 | 851 | 862 | 811,300 |
2014/07/28 | 884 | 892 | 870 | 881 | 525,800 |
2014/07/25 | 857 | 882 | 842 | 877 | 773,600 |
2014/07/24 | 893 | 895 | 846 | 860 | 787,400 |
2014/07/23 | 893 | 900 | 880 | 890 | 530,400 |
2014/07/22 | 877 | 895 | 875 | 894 | 743,700 |
2014/07/18 | 853 | 893 | 851 | 886 | 971,300 |
2014/07/17 | 901 | 921 | 866 | 876 | 1,492,000 |
2014/07/16 | 862 | 920 | 861 | 900 | 1,462,500 |
2014/07/15 | 879 | 964 | 869 | 874 | 3,560,100 |
2014/07/14 | 819 | 867 | 814 | 859 | 1,566,700 |
2014/07/11 | 771 | 812 | 770 | 809 | 1,115,500 |
2014/07/10 | 795 | 798 | 776 | 778 | 706,400 |
2014/07/09 | 749 | 796 | 746 | 776 | 1,078,900 |
2014/07/08 | 753 | 763 | 745 | 753 | 336,900 |
2014/07/07 | 749 | 763 | 748 | 760 | 475,200 |
2014/07/04 | 746 | 765 | 744 | 753 | 691,800 |
2014/07/03 | 740 | 762 | 736 | 743 | 1,069,700 |
2014/07/02 | 710 | 743 | 703 | 740 | 1,655,400 |
2014/07/01 | 682 | 714 | 681 | 698 | 1,180,400 |
2014/06/30 | 649 | 674 | 648 | 669 | 313,900 |
2014/06/27 | 647 | 655 | 645 | 645 | 95,400 |
2014/06/26 | 654 | 658 | 646 | 649 | 225,600 |
2014/06/25 | 663 | 670 | 654 | 655 | 166,000 |
2014/06/24 | 655 | 673 | 654 | 673 | 215,200 |
2014/06/23 | 655 | 658 | 650 | 655 | 127,900 |
2014/06/20 | 667 | 669 | 649 | 649 | 210,700 |
2014/06/19 | 659 | 670 | 659 | 666 | 187,800 |
2014/06/18 | 644 | 662 | 644 | 659 | 195,800 |
2014/06/17 | 646 | 651 | 642 | 644 | 140,000 |
2014/06/16 | 654 | 657 | 642 | 646 | 240,000 |
2014/06/13 | 648 | 653 | 642 | 647 | 279,300 |
2014/06/12 | 662 | 666 | 646 | 655 | 456,800 |
2014/06/11 | 669 | 673 | 663 | 672 | 124,400 |
2014/06/10 | 671 | 677 | 662 | 669 | 204,500 |
2014/06/09 | 679 | 684 | 669 | 672 | 150,200 |
2014/06/06 | 667 | 684 | 667 | 678 | 228,100 |
2014/06/05 | 678 | 684 | 666 | 667 | 265,200 |
2014/06/04 | 674 | 681 | 671 | 674 | 283,800 |
2014/06/03 | 685 | 688 | 670 | 673 | 350,000 |
2014/06/02 | 687 | 698 | 682 | 685 | 231,300 |
2014/05/30 | 700 | 702 | 684 | 686 | 168,400 |
2014/05/29 | 705 | 705 | 694 | 697 | 170,300 |
2014/05/28 | 716 | 716 | 702 | 704 | 215,800 |
2014/05/27 | 709 | 718 | 705 | 706 | 251,500 |
2014/05/26 | 698 | 711 | 696 | 706 | 318,300 |
2014/05/23 | 694 | 695 | 683 | 686 | 153,600 |
2014/05/22 | 677 | 700 | 677 | 690 | 250,300 |
2014/05/21 | 676 | 690 | 670 | 683 | 306,900 |
2014/05/20 | 700 | 719 | 685 | 686 | 593,000 |
2014/05/19 | 700 | 715 | 692 | 694 | 1,092,200 |
2014/05/16 | 661 | 663 | 651 | 658 | 161,500 |
2014/05/15 | 672 | 682 | 665 | 668 | 142,700 |
2014/05/14 | 674 | 682 | 669 | 681 | 111,400 |
2014/05/13 | 675 | 688 | 675 | 681 | 89,500 |
2014/05/12 | 680 | 682 | 668 | 673 | 148,600 |
2014/05/09 | 652 | 682 | 652 | 674 | 252,200 |
2014/05/08 | 671 | 675 | 657 | 659 | 218,700 |
2014/05/07 | 687 | 690 | 674 | 676 | 243,100 |
2014/05/02 | 685 | 703 | 685 | 698 | 561,400 |
2014/05/01 | 635 | 685 | 630 | 685 | 886,900 |
2014/04/30 | 635 | 643 | 632 | 637 | 179,800 |
2014/04/28 | 637 | 645 | 628 | 630 | 162,400 |
2014/04/25 | 644 | 660 | 640 | 647 | 221,400 |
2014/04/24 | 629 | 653 | 629 | 648 | 260,900 |
2014/04/23 | 624 | 640 | 621 | 627 | 151,600 |
2014/04/22 | 642 | 643 | 630 | 631 | 184,200 |
2014/04/21 | 633 | 649 | 627 | 641 | 239,200 |
2014/04/18 | 649 | 653 | 619 | 633 | 450,600 |
2014/04/17 | 625 | 650 | 625 | 644 | 433,800 |
2014/04/16 | 598 | 626 | 598 | 625 | 309,500 |
2014/04/15 | 595 | 603 | 592 | 595 | 107,000 |
2014/04/14 | 591 | 595 | 590 | 591 | 112,300 |
2014/04/11 | 595 | 600 | 592 | 595 | 147,800 |
2014/04/10 | 605 | 616 | 604 | 607 | 150,400 |
2014/04/09 | 605 | 608 | 598 | 604 | 178,800 |
2014/04/08 | 603 | 613 | 602 | 608 | 127,000 |
2014/04/07 | 606 | 613 | 603 | 605 | 146,500 |
2014/04/04 | 613 | 616 | 603 | 612 | 172,000 |
2014/04/03 | 623 | 626 | 611 | 611 | 130,000 |
2014/04/02 | 615 | 630 | 609 | 624 | 252,500 |
2014/04/01 | 618 | 620 | 603 | 611 | 186,600 |
2014/03/31 | 634 | 637 | 612 | 618 | 207,700 |
2014/03/28 | 617 | 626 | 612 | 625 | 174,700 |
2014/03/27 | 608 | 619 | 593 | 616 | 317,900 |
2014/03/26 | 608 | 622 | 601 | 607 | 421,400 |
2014/03/25 | 615 | 622 | 606 | 608 | 159,400 |
2014/03/24 | 601 | 627 | 600 | 607 | 274,000 |
2014/03/20 | 600 | 603 | 582 | 591 | 244,400 |
2014/03/19 | 611 | 620 | 598 | 604 | 167,600 |
2014/03/18 | 601 | 610 | 598 | 607 | 138,600 |
2014/03/17 | 598 | 602 | 591 | 594 | 185,400 |
2014/03/14 | 605 | 609 | 598 | 598 | 249,500 |
2014/03/13 | 615 | 624 | 611 | 612 | 123,100 |
2014/03/12 | 617 | 620 | 609 | 615 | 115,100 |
2014/03/11 | 619 | 626 | 617 | 620 | 81,000 |
2014/03/10 | 620 | 628 | 617 | 619 | 89,900 |
2014/03/07 | 637 | 638 | 626 | 628 | 95,000 |
2014/03/06 | 623 | 635 | 623 | 634 | 78,400 |
2014/03/05 | 625 | 631 | 624 | 628 | 69,400 |
2014/03/04 | 612 | 624 | 609 | 622 | 102,900 |
2014/03/03 | 622 | 628 | 613 | 616 | 118,000 |
2014/02/28 | 625 | 628 | 611 | 621 | 169,000 |
2014/02/27 | 630 | 630 | 620 | 626 | 182,900 |
2014/02/26 | 641 | 642 | 630 | 630 | 131,400 |
2014/02/25 | 645 | 650 | 642 | 648 | 99,600 |
2014/02/24 | 634 | 651 | 633 | 638 | 69,000 |
2014/02/21 | 628 | 642 | 628 | 639 | 100,200 |
2014/02/20 | 643 | 646 | 629 | 632 | 65,300 |
2014/02/19 | 645 | 652 | 640 | 643 | 65,300 |
2014/02/18 | 638 | 651 | 635 | 649 | 124,100 |
2014/02/17 | 629 | 640 | 624 | 640 | 97,000 |
2014/02/14 | 637 | 637 | 618 | 629 | 113,500 |
2014/02/13 | 647 | 647 | 632 | 635 | 95,400 |
2014/02/12 | 636 | 650 | 635 | 646 | 124,600 |
2014/02/10 | 635 | 637 | 624 | 629 | 133,600 |
2014/02/07 | 622 | 634 | 622 | 631 | 132,100 |
2014/02/06 | 627 | 628 | 615 | 616 | 151,600 |
2014/02/05 | 616 | 627 | 607 | 624 | 272,600 |
2014/02/04 | 625 | 626 | 604 | 604 | 414,100 |
2014/02/03 | 661 | 664 | 645 | 649 | 312,700 |
2014/01/31 | 672 | 678 | 666 | 671 | 167,000 |
2014/01/30 | 679 | 679 | 667 | 671 | 230,300 |
2014/01/29 | 676 | 682 | 674 | 682 | 139,200 |
2014/01/28 | 680 | 684 | 670 | 670 | 196,700 |
2014/01/27 | 683 | 683 | 675 | 675 | 304,300 |
2014/01/24 | 706 | 710 | 691 | 693 | 434,200 |
2014/01/23 | 765 | 772 | 708 | 711 | 1,648,900 |
2014/01/22 | 694 | 695 | 690 | 692 | 191,800 |
2014/01/21 | 697 | 697 | 692 | 695 | 113,800 |
2014/01/20 | 691 | 698 | 691 | 697 | 104,800 |
2014/01/17 | 687 | 693 | 686 | 692 | 140,400 |
2014/01/16 | 694 | 700 | 685 | 688 | 251,300 |
2014/01/15 | 692 | 694 | 685 | 690 | 159,400 |
2014/01/14 | 696 | 696 | 681 | 687 | 377,500 |
2014/01/10 | 710 | 711 | 696 | 697 | 377,900 |
2014/01/09 | 716 | 726 | 713 | 720 | 148,500 |
2014/01/08 | 718 | 722 | 712 | 719 | 98,100 |
2014/01/07 | 727 | 733 | 710 | 715 | 215,400 |
2014/01/06 | 734 | 738 | 725 | 729 | 230,900 |