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 |
|---|---|---|---|---|---|
| 2015/12/30 | 991 | 1,010 | 984 | 993 | 672,400 |
| 2015/12/29 | 998 | 1,007 | 961 | 981 | 595,800 |
| 2015/12/28 | 980 | 1,004 | 973 | 986 | 636,400 |
| 2015/12/25 | 991 | 1,016 | 969 | 979 | 747,200 |
| 2015/12/24 | 1,006 | 1,051 | 1,006 | 1,018 | 1,140,500 |
| 2015/12/22 | 987 | 1,019 | 950 | 1,005 | 1,452,600 |
| 2015/12/21 | 974 | 996 | 961 | 992 | 1,256,400 |
| 2015/12/18 | 1,047 | 1,054 | 985 | 988 | 1,685,900 |
| 2015/12/17 | 1,057 | 1,075 | 1,046 | 1,059 | 522,900 |
| 2015/12/16 | 1,067 | 1,070 | 1,039 | 1,046 | 704,300 |
| 2015/12/15 | 1,065 | 1,091 | 1,052 | 1,055 | 641,300 |
| 2015/12/14 | 1,063 | 1,085 | 1,028 | 1,065 | 1,319,800 |
| 2015/12/11 | 1,124 | 1,134 | 1,083 | 1,103 | 959,600 |
| 2015/12/10 | 1,125 | 1,140 | 1,107 | 1,122 | 1,151,500 |
| 2015/12/09 | 1,159 | 1,159 | 1,133 | 1,139 | 787,000 |
| 2015/12/08 | 1,189 | 1,192 | 1,168 | 1,176 | 511,600 |
| 2015/12/07 | 1,221 | 1,222 | 1,186 | 1,188 | 793,900 |
| 2015/12/04 | 1,226 | 1,226 | 1,200 | 1,202 | 926,500 |
| 2015/12/03 | 1,249 | 1,252 | 1,228 | 1,242 | 487,100 |
| 2015/12/02 | 1,258 | 1,275 | 1,235 | 1,243 | 442,400 |
| 2015/12/01 | 1,233 | 1,270 | 1,233 | 1,257 | 600,400 |
| 2015/11/30 | 1,283 | 1,283 | 1,225 | 1,240 | 1,139,200 |
| 2015/11/27 | 1,278 | 1,303 | 1,268 | 1,282 | 1,005,900 |
| 2015/11/26 | 1,274 | 1,288 | 1,260 | 1,263 | 872,500 |
| 2015/11/25 | 1,301 | 1,307 | 1,256 | 1,264 | 1,709,400 |
| 2015/11/24 | 1,400 | 1,403 | 1,300 | 1,308 | 2,198,900 |
| 2015/11/20 | 1,543 | 1,543 | 1,395 | 1,397 | 3,019,700 |
| 2015/11/19 | 1,493 | 1,566 | 1,474 | 1,563 | 840,300 |
| 2015/11/18 | 1,503 | 1,513 | 1,460 | 1,466 | 287,200 |
| 2015/11/17 | 1,498 | 1,509 | 1,481 | 1,500 | 170,100 |
| 2015/11/16 | 1,462 | 1,492 | 1,462 | 1,484 | 227,500 |
| 2015/11/13 | 1,506 | 1,512 | 1,487 | 1,495 | 231,500 |
| 2015/11/12 | 1,518 | 1,528 | 1,500 | 1,517 | 238,000 |
| 2015/11/11 | 1,504 | 1,532 | 1,503 | 1,524 | 261,700 |
| 2015/11/10 | 1,534 | 1,544 | 1,496 | 1,502 | 453,700 |
| 2015/11/09 | 1,556 | 1,558 | 1,532 | 1,548 | 245,600 |
| 2015/11/06 | 1,557 | 1,560 | 1,525 | 1,549 | 244,400 |
| 2015/11/05 | 1,568 | 1,580 | 1,541 | 1,551 | 304,900 |
| 2015/11/04 | 1,561 | 1,615 | 1,553 | 1,584 | 417,500 |
| 2015/11/02 | 1,568 | 1,574 | 1,538 | 1,550 | 356,800 |
| 2015/10/30 | 1,608 | 1,608 | 1,565 | 1,591 | 484,200 |
| 2015/10/29 | 1,620 | 1,639 | 1,555 | 1,603 | 977,400 |
| 2015/10/28 | 1,588 | 1,628 | 1,580 | 1,620 | 511,800 |
| 2015/10/27 | 1,596 | 1,602 | 1,547 | 1,573 | 457,900 |
| 2015/10/26 | 1,597 | 1,609 | 1,566 | 1,602 | 359,900 |
| 2015/10/23 | 1,665 | 1,666 | 1,580 | 1,596 | 583,500 |
| 2015/10/22 | 1,605 | 1,689 | 1,584 | 1,591 | 1,000,300 |
| 2015/10/21 | 1,496 | 1,600 | 1,493 | 1,596 | 902,900 |
| 2015/10/20 | 1,514 | 1,519 | 1,481 | 1,487 | 221,400 |
| 2015/10/19 | 1,487 | 1,513 | 1,456 | 1,496 | 273,900 |
| 2015/10/16 | 1,518 | 1,555 | 1,474 | 1,483 | 433,800 |
| 2015/10/15 | 1,483 | 1,535 | 1,470 | 1,518 | 275,600 |
| 2015/10/14 | 1,516 | 1,542 | 1,481 | 1,481 | 302,400 |
| 2015/10/13 | 1,475 | 1,558 | 1,475 | 1,522 | 462,700 |
| 2015/10/09 | 1,423 | 1,485 | 1,423 | 1,482 | 359,900 |
| 2015/10/08 | 1,460 | 1,464 | 1,411 | 1,414 | 340,400 |
| 2015/10/07 | 1,510 | 1,524 | 1,444 | 1,464 | 400,500 |
| 2015/10/06 | 1,463 | 1,513 | 1,440 | 1,498 | 478,800 |
| 2015/10/05 | 1,447 | 1,486 | 1,427 | 1,446 | 449,000 |
| 2015/10/02 | 1,410 | 1,445 | 1,381 | 1,436 | 503,200 |
| 2015/10/01 | 1,442 | 1,450 | 1,402 | 1,426 | 498,500 |
| 2015/09/30 | 1,492 | 1,496 | 1,390 | 1,421 | 917,400 |
| 2015/09/29 | 1,503 | 1,515 | 1,461 | 1,485 | 829,600 |
| 2015/09/28 | 1,514 | 1,515 | 1,461 | 1,473 | 287,900 |
| 2015/09/25 | 1,473 | 1,508 | 1,438 | 1,497 | 391,100 |
| 2015/09/24 | 1,441 | 1,536 | 1,441 | 1,462 | 426,300 |
| 2015/09/18 | 1,511 | 1,516 | 1,462 | 1,471 | 378,500 |
| 2015/09/17 | 1,480 | 1,530 | 1,450 | 1,524 | 444,500 |
| 2015/09/16 | 1,531 | 1,541 | 1,461 | 1,469 | 544,700 |
| 2015/09/15 | 1,545 | 1,572 | 1,511 | 1,512 | 316,000 |
| 2015/09/14 | 1,558 | 1,575 | 1,531 | 1,546 | 270,100 |
| 2015/09/11 | 1,522 | 1,597 | 1,520 | 1,563 | 472,300 |
| 2015/09/10 | 1,491 | 1,577 | 1,490 | 1,562 | 535,700 |
| 2015/09/09 | 1,553 | 1,554 | 1,493 | 1,535 | 788,500 |
| 2015/09/08 | 1,545 | 1,564 | 1,461 | 1,478 | 622,400 |
| 2015/09/07 | 1,538 | 1,595 | 1,521 | 1,546 | 584,800 |
| 2015/09/04 | 1,598 | 1,618 | 1,531 | 1,562 | 1,004,700 |
| 2015/09/03 | 1,544 | 1,603 | 1,527 | 1,583 | 1,402,700 |
| 2015/09/02 | 1,435 | 1,510 | 1,411 | 1,444 | 679,500 |
| 2015/09/01 | 1,590 | 1,590 | 1,494 | 1,500 | 747,500 |
| 2015/08/31 | 1,580 | 1,627 | 1,561 | 1,596 | 976,900 |
| 2015/08/28 | 1,480 | 1,599 | 1,466 | 1,591 | 1,489,900 |
| 2015/08/27 | 1,437 | 1,458 | 1,377 | 1,406 | 987,700 |
| 2015/08/26 | 1,303 | 1,366 | 1,272 | 1,341 | 512,000 |
| 2015/08/25 | 1,246 | 1,344 | 1,219 | 1,266 | 686,400 |
| 2015/08/24 | 1,335 | 1,389 | 1,302 | 1,308 | 637,600 |
| 2015/08/21 | 1,408 | 1,447 | 1,394 | 1,395 | 419,300 |
| 2015/08/20 | 1,433 | 1,485 | 1,429 | 1,457 | 434,000 |
| 2015/08/19 | 1,512 | 1,514 | 1,455 | 1,463 | 380,000 |
| 2015/08/18 | 1,571 | 1,572 | 1,506 | 1,522 | 726,400 |
| 2015/08/17 | 1,533 | 1,592 | 1,526 | 1,592 | 434,900 |
| 2015/08/14 | 1,528 | 1,557 | 1,510 | 1,531 | 275,300 |
| 2015/08/13 | 1,505 | 1,565 | 1,505 | 1,542 | 347,600 |
| 2015/08/12 | 1,580 | 1,594 | 1,512 | 1,521 | 674,700 |
| 2015/08/11 | 1,598 | 1,670 | 1,590 | 1,616 | 801,900 |
| 2015/08/10 | 1,580 | 1,591 | 1,562 | 1,572 | 439,800 |
| 2015/08/07 | 1,595 | 1,610 | 1,553 | 1,600 | 505,600 |
| 2015/08/06 | 1,595 | 1,629 | 1,579 | 1,593 | 500,900 |
| 2015/08/05 | 1,620 | 1,697 | 1,556 | 1,579 | 1,557,400 |
| 2015/08/04 | 1,573 | 1,609 | 1,538 | 1,604 | 700,900 |
| 2015/08/03 | 1,581 | 1,619 | 1,561 | 1,583 | 794,500 |
| 2015/07/31 | 1,557 | 1,609 | 1,522 | 1,605 | 1,737,600 |
| 2015/07/30 | 1,500 | 1,558 | 1,475 | 1,551 | 1,736,800 |
| 2015/07/29 | 1,429 | 1,543 | 1,375 | 1,517 | 2,948,800 |
| 2015/07/28 | 1,263 | 1,296 | 1,233 | 1,287 | 725,600 |
| 2015/07/27 | 1,340 | 1,348 | 1,263 | 1,279 | 744,500 |
| 2015/07/24 | 1,286 | 1,344 | 1,279 | 1,342 | 744,900 |
| 2015/07/23 | 1,315 | 1,358 | 1,292 | 1,302 | 1,342,700 |
| 2015/07/22 | 1,255 | 1,323 | 1,232 | 1,318 | 1,315,600 |
| 2015/07/21 | 1,280 | 1,284 | 1,200 | 1,255 | 1,594,300 |
| 2015/07/17 | 1,332 | 1,337 | 1,274 | 1,277 | 1,021,000 |
| 2015/07/16 | 1,294 | 1,338 | 1,283 | 1,332 | 901,500 |
| 2015/07/15 | 1,303 | 1,325 | 1,276 | 1,293 | 393,700 |
| 2015/07/14 | 1,301 | 1,345 | 1,293 | 1,299 | 571,000 |
| 2015/07/13 | 1,254 | 1,300 | 1,235 | 1,279 | 517,700 |
| 2015/07/10 | 1,299 | 1,304 | 1,250 | 1,256 | 636,900 |
| 2015/07/09 | 1,245 | 1,319 | 1,180 | 1,307 | 1,295,800 |
| 2015/07/08 | 1,322 | 1,323 | 1,256 | 1,264 | 994,000 |
| 2015/07/07 | 1,385 | 1,390 | 1,328 | 1,329 | 410,900 |
| 2015/07/06 | 1,360 | 1,384 | 1,346 | 1,367 | 321,900 |
| 2015/07/03 | 1,430 | 1,450 | 1,366 | 1,380 | 481,300 |
| 2015/07/02 | 1,423 | 1,433 | 1,391 | 1,423 | 495,500 |
| 2015/07/01 | 1,427 | 1,443 | 1,402 | 1,406 | 415,000 |
| 2015/06/30 | 1,372 | 1,427 | 1,370 | 1,414 | 504,300 |
| 2015/06/29 | 1,349 | 1,400 | 1,348 | 1,381 | 768,500 |
| 2015/06/26 | 1,471 | 1,472 | 1,411 | 1,415 | 977,700 |
| 2015/06/25 | 1,530 | 1,535 | 1,486 | 1,496 | 541,100 |
| 2015/06/24 | 1,516 | 1,548 | 1,515 | 1,538 | 673,000 |
| 2015/06/23 | 1,465 | 1,523 | 1,465 | 1,499 | 1,037,200 |
| 2015/06/22 | 1,490 | 1,514 | 1,450 | 1,463 | 889,900 |
| 2015/06/19 | 1,509 | 1,558 | 1,499 | 1,505 | 1,542,700 |
| 2015/06/18 | 1,482 | 1,523 | 1,462 | 1,491 | 1,009,000 |
| 2015/06/17 | 1,511 | 1,537 | 1,504 | 1,516 | 778,200 |
| 2015/06/16 | 1,510 | 1,545 | 1,500 | 1,522 | 975,200 |
| 2015/06/15 | 1,513 | 1,517 | 1,460 | 1,514 | 1,171,200 |
| 2015/06/12 | 1,559 | 1,574 | 1,515 | 1,524 | 1,018,600 |
| 2015/06/11 | 1,537 | 1,579 | 1,511 | 1,549 | 1,250,000 |
| 2015/06/10 | 1,497 | 1,585 | 1,492 | 1,543 | 1,648,800 |
| 2015/06/09 | 1,570 | 1,598 | 1,501 | 1,501 | 1,691,900 |
| 2015/06/08 | 1,640 | 1,648 | 1,587 | 1,602 | 1,219,100 |
| 2015/06/05 | 1,607 | 1,652 | 1,604 | 1,645 | 1,268,200 |
| 2015/06/04 | 1,635 | 1,672 | 1,592 | 1,636 | 2,766,300 |
| 2015/06/03 | 1,498 | 1,639 | 1,492 | 1,632 | 4,434,000 |
| 2015/06/02 | 1,468 | 1,476 | 1,438 | 1,452 | 1,037,300 |
| 2015/06/01 | 1,390 | 1,462 | 1,390 | 1,438 | 1,452,300 |
| 2015/05/29 | 1,324 | 1,453 | 1,310 | 1,396 | 2,665,100 |
| 2015/05/28 | 1,331 | 1,340 | 1,301 | 1,308 | 468,300 |
| 2015/05/27 | 1,303 | 1,350 | 1,285 | 1,312 | 904,500 |
| 2015/05/26 | 1,197 | 1,326 | 1,197 | 1,311 | 1,298,300 |
| 2015/05/25 | 1,212 | 1,228 | 1,196 | 1,203 | 258,400 |
| 2015/05/22 | 1,235 | 1,237 | 1,202 | 1,217 | 469,900 |
| 2015/05/21 | 1,195 | 1,250 | 1,194 | 1,234 | 597,800 |
| 2015/05/20 | 1,190 | 1,198 | 1,166 | 1,193 | 313,100 |
| 2015/05/19 | 1,192 | 1,196 | 1,168 | 1,189 | 298,000 |
| 2015/05/18 | 1,205 | 1,211 | 1,167 | 1,192 | 391,300 |
| 2015/05/15 | 1,222 | 1,226 | 1,203 | 1,208 | 184,900 |
| 2015/05/14 | 1,227 | 1,227 | 1,192 | 1,210 | 421,500 |
| 2015/05/13 | 1,216 | 1,238 | 1,185 | 1,211 | 547,200 |
| 2015/05/12 | 1,180 | 1,209 | 1,156 | 1,208 | 570,700 |
| 2015/05/11 | 1,199 | 1,248 | 1,183 | 1,184 | 848,400 |
| 2015/05/08 | 1,169 | 1,197 | 1,151 | 1,183 | 926,700 |
| 2015/05/07 | 1,100 | 1,182 | 1,070 | 1,168 | 1,534,500 |
| 2015/05/01 | 1,080 | 1,099 | 1,024 | 1,093 | 2,148,600 |
| 2015/04/30 | 1,010 | 1,053 | 1,010 | 1,022 | 812,300 |
| 2015/04/28 | 1,048 | 1,076 | 1,018 | 1,022 | 1,220,200 |
| 2015/04/27 | 1,016 | 1,048 | 1,016 | 1,040 | 353,300 |
| 2015/04/24 | 1,036 | 1,040 | 1,012 | 1,023 | 295,900 |
| 2015/04/23 | 1,047 | 1,048 | 1,031 | 1,036 | 212,700 |
| 2015/04/22 | 1,046 | 1,064 | 1,022 | 1,031 | 437,900 |
| 2015/04/21 | 1,016 | 1,065 | 1,016 | 1,034 | 481,500 |
| 2015/04/20 | 1,015 | 1,046 | 1,015 | 1,024 | 442,000 |
| 2015/04/17 | 1,026 | 1,053 | 1,007 | 1,045 | 543,800 |
| 2015/04/16 | 1,068 | 1,078 | 1,025 | 1,039 | 793,000 |
| 2015/04/15 | 1,088 | 1,099 | 1,060 | 1,072 | 508,900 |
| 2015/04/14 | 1,072 | 1,093 | 1,048 | 1,091 | 774,400 |
| 2015/04/13 | 1,076 | 1,104 | 1,055 | 1,088 | 765,800 |
| 2015/04/10 | 1,069 | 1,092 | 1,041 | 1,082 | 955,400 |
| 2015/04/09 | 1,020 | 1,094 | 1,020 | 1,070 | 1,295,800 |
| 2015/04/08 | 1,010 | 1,022 | 985 | 1,020 | 1,037,800 |
| 2015/04/07 | 950 | 1,043 | 950 | 1,015 | 1,907,200 |
| 2015/04/06 | 905 | 965 | 890 | 947 | 922,700 |
| 2015/04/03 | 881 | 910 | 880 | 902 | 492,900 |
| 2015/04/02 | 870 | 895 | 870 | 881 | 397,200 |
| 2015/04/01 | 892 | 893 | 850 | 862 | 332,500 |
| 2015/03/31 | 868 | 895 | 860 | 884 | 508,200 |
| 2015/03/30 | 848 | 861 | 830 | 859 | 208,400 |
| 2015/03/27 | 889 | 890 | 840 | 848 | 367,400 |
| 2015/03/26 | 850 | 880 | 838 | 880 | 647,600 |
| 2015/03/25 | 827 | 850 | 826 | 850 | 508,700 |
| 2015/03/24 | 835 | 838 | 821 | 827 | 166,500 |
| 2015/03/23 | 819 | 841 | 819 | 835 | 420,900 |
| 2015/03/20 | 812 | 819 | 806 | 814 | 491,100 |
| 2015/03/19 | 785 | 808 | 785 | 803 | 498,600 |
| 2015/03/18 | 774 | 784 | 769 | 781 | 169,100 |
| 2015/03/17 | 757 | 775 | 757 | 770 | 202,600 |
| 2015/03/16 | 760 | 761 | 755 | 759 | 117,900 |
| 2015/03/13 | 770 | 771 | 754 | 760 | 323,100 |
| 2015/03/12 | 762 | 772 | 759 | 764 | 120,500 |
| 2015/03/11 | 760 | 767 | 756 | 762 | 133,900 |
| 2015/03/10 | 767 | 777 | 761 | 765 | 131,700 |
| 2015/03/09 | 764 | 767 | 759 | 761 | 121,600 |
| 2015/03/06 | 762 | 775 | 762 | 771 | 106,700 |
| 2015/03/05 | 780 | 781 | 761 | 763 | 229,500 |
| 2015/03/04 | 772 | 783 | 772 | 779 | 140,500 |
| 2015/03/03 | 796 | 798 | 772 | 780 | 206,100 |
| 2015/03/02 | 801 | 808 | 793 | 796 | 109,700 |
| 2015/02/27 | 808 | 808 | 786 | 798 | 222,200 |
| 2015/02/26 | 780 | 808 | 779 | 808 | 388,000 |
| 2015/02/25 | 786 | 787 | 778 | 781 | 197,700 |
| 2015/02/24 | 780 | 783 | 772 | 782 | 170,000 |
| 2015/02/23 | 770 | 784 | 768 | 775 | 252,600 |
| 2015/02/20 | 776 | 778 | 763 | 768 | 175,100 |
| 2015/02/19 | 765 | 773 | 762 | 772 | 151,900 |
| 2015/02/18 | 777 | 781 | 763 | 763 | 346,400 |
| 2015/02/17 | 770 | 787 | 769 | 781 | 175,700 |
| 2015/02/16 | 787 | 796 | 771 | 776 | 218,300 |
| 2015/02/13 | 791 | 797 | 785 | 787 | 180,800 |
| 2015/02/12 | 784 | 791 | 777 | 785 | 335,800 |
| 2015/02/10 | 777 | 784 | 770 | 775 | 115,400 |
| 2015/02/09 | 796 | 798 | 772 | 780 | 151,300 |
| 2015/02/06 | 770 | 791 | 767 | 788 | 215,300 |
| 2015/02/05 | 768 | 772 | 755 | 766 | 429,100 |
| 2015/02/04 | 816 | 819 | 772 | 775 | 558,800 |
| 2015/02/03 | 822 | 833 | 803 | 806 | 332,300 |
| 2015/02/02 | 847 | 865 | 819 | 822 | 507,000 |
| 2015/01/30 | 834 | 839 | 824 | 837 | 230,900 |
| 2015/01/29 | 828 | 842 | 825 | 827 | 386,800 |
| 2015/01/28 | 836 | 847 | 830 | 838 | 312,800 |
| 2015/01/27 | 814 | 843 | 810 | 842 | 640,100 |
| 2015/01/26 | 806 | 812 | 801 | 811 | 190,600 |
| 2015/01/23 | 798 | 812 | 794 | 810 | 387,600 |
| 2015/01/22 | 796 | 802 | 784 | 791 | 171,700 |
| 2015/01/21 | 796 | 796 | 779 | 790 | 144,300 |
| 2015/01/20 | 790 | 805 | 781 | 796 | 158,500 |
| 2015/01/19 | 771 | 787 | 770 | 787 | 137,600 |
| 2015/01/16 | 761 | 768 | 743 | 765 | 297,600 |
| 2015/01/15 | 770 | 782 | 762 | 768 | 182,900 |
| 2015/01/14 | 784 | 787 | 762 | 775 | 257,500 |
| 2015/01/13 | 790 | 793 | 779 | 791 | 122,200 |
| 2015/01/09 | 807 | 819 | 790 | 795 | 258,100 |
| 2015/01/08 | 796 | 809 | 792 | 803 | 279,000 |
| 2015/01/07 | 768 | 798 | 768 | 793 | 209,800 |
| 2015/01/06 | 784 | 787 | 764 | 772 | 307,000 |
| 2015/01/05 | 781 | 809 | 776 | 801 | 205,900 |