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 |
---|---|---|---|---|---|
2016/12/30 | 776 | 790 | 773 | 785 | 326,400 |
2016/12/29 | 795 | 796 | 776 | 785 | 434,600 |
2016/12/28 | 791 | 810 | 786 | 803 | 281,100 |
2016/12/27 | 777 | 801 | 772 | 784 | 495,900 |
2016/12/26 | 803 | 808 | 779 | 783 | 403,900 |
2016/12/22 | 810 | 814 | 794 | 797 | 390,600 |
2016/12/21 | 820 | 834 | 808 | 816 | 557,600 |
2016/12/20 | 809 | 824 | 802 | 818 | 354,800 |
2016/12/19 | 828 | 828 | 814 | 818 | 497,700 |
2016/12/16 | 842 | 849 | 835 | 841 | 400,700 |
2016/12/15 | 860 | 864 | 832 | 842 | 594,200 |
2016/12/14 | 879 | 879 | 860 | 861 | 381,000 |
2016/12/13 | 856 | 880 | 851 | 873 | 595,700 |
2016/12/12 | 876 | 893 | 856 | 871 | 760,400 |
2016/12/09 | 879 | 891 | 856 | 870 | 772,000 |
2016/12/08 | 857 | 881 | 856 | 874 | 1,219,800 |
2016/12/07 | 825 | 848 | 816 | 848 | 1,246,800 |
2016/12/06 | 780 | 815 | 780 | 814 | 937,300 |
2016/12/05 | 780 | 781 | 762 | 771 | 312,600 |
2016/12/02 | 778 | 778 | 769 | 776 | 258,300 |
2016/12/01 | 777 | 786 | 766 | 767 | 533,100 |
2016/11/30 | 773 | 774 | 760 | 760 | 421,800 |
2016/11/29 | 783 | 784 | 772 | 773 | 407,900 |
2016/11/28 | 790 | 801 | 772 | 788 | 671,600 |
2016/11/25 | 760 | 811 | 760 | 788 | 1,699,000 |
2016/11/24 | 763 | 767 | 753 | 754 | 547,500 |
2016/11/22 | 766 | 766 | 738 | 746 | 824,100 |
2016/11/21 | 728 | 778 | 727 | 770 | 1,415,700 |
2016/11/18 | 719 | 726 | 718 | 725 | 384,100 |
2016/11/17 | 710 | 718 | 705 | 717 | 225,600 |
2016/11/16 | 722 | 724 | 714 | 717 | 242,300 |
2016/11/15 | 722 | 726 | 711 | 715 | 315,800 |
2016/11/14 | 721 | 724 | 715 | 718 | 354,800 |
2016/11/11 | 718 | 727 | 705 | 711 | 658,800 |
2016/11/10 | 695 | 710 | 677 | 705 | 836,400 |
2016/11/09 | 686 | 698 | 642 | 656 | 707,000 |
2016/11/08 | 681 | 689 | 679 | 684 | 271,700 |
2016/11/07 | 678 | 688 | 676 | 679 | 275,700 |
2016/11/04 | 680 | 682 | 667 | 674 | 387,500 |
2016/11/02 | 689 | 692 | 681 | 686 | 401,200 |
2016/11/01 | 703 | 703 | 690 | 695 | 548,800 |
2016/10/31 | 706 | 712 | 700 | 701 | 495,100 |
2016/10/28 | 732 | 741 | 702 | 705 | 1,290,700 |
2016/10/27 | 749 | 755 | 742 | 747 | 283,900 |
2016/10/26 | 729 | 748 | 726 | 746 | 437,100 |
2016/10/25 | 745 | 748 | 726 | 729 | 397,600 |
2016/10/24 | 747 | 749 | 738 | 742 | 255,200 |
2016/10/21 | 749 | 750 | 732 | 735 | 317,500 |
2016/10/20 | 737 | 752 | 734 | 750 | 396,900 |
2016/10/19 | 725 | 739 | 720 | 737 | 358,600 |
2016/10/18 | 716 | 722 | 707 | 721 | 232,700 |
2016/10/17 | 705 | 722 | 705 | 719 | 243,600 |
2016/10/14 | 700 | 713 | 697 | 712 | 378,800 |
2016/10/13 | 721 | 725 | 706 | 710 | 336,200 |
2016/10/12 | 733 | 736 | 716 | 719 | 389,700 |
2016/10/11 | 732 | 749 | 727 | 740 | 312,100 |
2016/10/07 | 742 | 747 | 722 | 727 | 547,600 |
2016/10/06 | 769 | 776 | 736 | 740 | 509,700 |
2016/10/05 | 745 | 768 | 741 | 764 | 785,500 |
2016/10/04 | 722 | 743 | 722 | 742 | 365,700 |
2016/10/03 | 733 | 742 | 725 | 726 | 365,400 |
2016/09/30 | 727 | 734 | 721 | 724 | 352,300 |
2016/09/29 | 719 | 739 | 714 | 737 | 549,400 |
2016/09/28 | 710 | 715 | 703 | 707 | 218,000 |
2016/09/27 | 697 | 721 | 691 | 721 | 385,800 |
2016/09/26 | 712 | 715 | 707 | 709 | 176,600 |
2016/09/23 | 721 | 728 | 714 | 721 | 299,400 |
2016/09/21 | 726 | 730 | 710 | 730 | 378,500 |
2016/09/20 | 696 | 730 | 695 | 728 | 760,000 |
2016/09/16 | 685 | 691 | 682 | 688 | 207,800 |
2016/09/15 | 686 | 694 | 681 | 687 | 285,000 |
2016/09/14 | 696 | 704 | 691 | 695 | 234,800 |
2016/09/13 | 712 | 716 | 700 | 702 | 187,600 |
2016/09/12 | 715 | 719 | 703 | 706 | 320,100 |
2016/09/09 | 699 | 730 | 699 | 729 | 351,800 |
2016/09/08 | 710 | 718 | 703 | 706 | 238,600 |
2016/09/07 | 697 | 710 | 693 | 704 | 248,000 |
2016/09/06 | 710 | 713 | 701 | 704 | 240,400 |
2016/09/05 | 729 | 733 | 709 | 710 | 340,400 |
2016/09/02 | 723 | 727 | 710 | 720 | 309,200 |
2016/09/01 | 735 | 739 | 714 | 716 | 525,600 |
2016/08/31 | 750 | 750 | 731 | 740 | 680,700 |
2016/08/30 | 708 | 741 | 706 | 735 | 764,000 |
2016/08/29 | 708 | 714 | 700 | 702 | 517,700 |
2016/08/26 | 656 | 700 | 653 | 695 | 1,021,500 |
2016/08/25 | 653 | 657 | 646 | 656 | 163,500 |
2016/08/24 | 648 | 664 | 648 | 653 | 242,800 |
2016/08/23 | 675 | 681 | 644 | 646 | 538,300 |
2016/08/22 | 699 | 703 | 673 | 683 | 406,200 |
2016/08/19 | 661 | 692 | 660 | 689 | 541,800 |
2016/08/18 | 650 | 665 | 643 | 660 | 356,800 |
2016/08/17 | 635 | 653 | 633 | 650 | 271,500 |
2016/08/16 | 645 | 658 | 635 | 635 | 277,700 |
2016/08/15 | 647 | 654 | 644 | 647 | 199,700 |
2016/08/12 | 647 | 655 | 647 | 652 | 202,200 |
2016/08/10 | 650 | 655 | 646 | 655 | 149,100 |
2016/08/09 | 660 | 665 | 646 | 655 | 257,200 |
2016/08/08 | 652 | 660 | 647 | 660 | 364,900 |
2016/08/05 | 643 | 653 | 632 | 642 | 326,000 |
2016/08/04 | 625 | 644 | 621 | 642 | 578,000 |
2016/08/03 | 630 | 630 | 617 | 621 | 600,200 |
2016/08/02 | 632 | 639 | 630 | 632 | 434,900 |
2016/08/01 | 635 | 638 | 630 | 636 | 735,500 |
2016/07/29 | 680 | 699 | 638 | 653 | 1,434,700 |
2016/07/28 | 707 | 715 | 699 | 712 | 263,100 |
2016/07/27 | 690 | 713 | 689 | 705 | 343,200 |
2016/07/26 | 700 | 700 | 674 | 688 | 416,200 |
2016/07/25 | 717 | 724 | 702 | 702 | 303,800 |
2016/07/22 | 700 | 723 | 699 | 712 | 287,500 |
2016/07/21 | 704 | 726 | 702 | 713 | 411,800 |
2016/07/20 | 708 | 712 | 686 | 694 | 323,000 |
2016/07/19 | 734 | 737 | 711 | 717 | 356,000 |
2016/07/15 | 698 | 729 | 691 | 723 | 760,100 |
2016/07/14 | 689 | 699 | 680 | 693 | 314,600 |
2016/07/13 | 694 | 697 | 685 | 689 | 332,900 |
2016/07/12 | 692 | 700 | 676 | 679 | 471,100 |
2016/07/11 | 645 | 674 | 639 | 669 | 600,000 |
2016/07/08 | 622 | 643 | 622 | 629 | 344,000 |
2016/07/07 | 628 | 640 | 620 | 623 | 352,600 |
2016/07/06 | 649 | 649 | 622 | 631 | 619,900 |
2016/07/05 | 682 | 684 | 660 | 663 | 422,000 |
2016/07/04 | 652 | 689 | 651 | 685 | 473,500 |
2016/07/01 | 652 | 660 | 646 | 651 | 325,100 |
2016/06/30 | 670 | 678 | 648 | 648 | 360,900 |
2016/06/29 | 649 | 666 | 645 | 657 | 396,100 |
2016/06/28 | 642 | 646 | 622 | 637 | 467,900 |
2016/06/27 | 654 | 662 | 645 | 652 | 372,400 |
2016/06/24 | 720 | 722 | 646 | 654 | 825,700 |
2016/06/23 | 686 | 719 | 682 | 719 | 423,200 |
2016/06/22 | 706 | 706 | 689 | 689 | 341,500 |
2016/06/21 | 713 | 720 | 701 | 710 | 363,400 |
2016/06/20 | 711 | 727 | 701 | 721 | 495,800 |
2016/06/17 | 678 | 697 | 673 | 692 | 584,100 |
2016/06/16 | 700 | 702 | 667 | 671 | 591,500 |
2016/06/15 | 677 | 705 | 668 | 691 | 576,800 |
2016/06/14 | 705 | 718 | 686 | 687 | 546,000 |
2016/06/13 | 724 | 729 | 706 | 710 | 521,800 |
2016/06/10 | 755 | 756 | 732 | 743 | 565,200 |
2016/06/09 | 760 | 769 | 749 | 763 | 404,900 |
2016/06/08 | 781 | 782 | 751 | 760 | 646,000 |
2016/06/07 | 768 | 786 | 758 | 777 | 1,312,400 |
2016/06/06 | 706 | 754 | 700 | 753 | 1,977,500 |
2016/06/03 | 694 | 705 | 691 | 696 | 314,500 |
2016/06/02 | 710 | 711 | 696 | 699 | 479,600 |
2016/06/01 | 714 | 723 | 711 | 714 | 365,600 |
2016/05/31 | 726 | 727 | 713 | 723 | 563,400 |
2016/05/30 | 721 | 733 | 716 | 726 | 334,500 |
2016/05/27 | 708 | 725 | 707 | 721 | 431,500 |
2016/05/26 | 731 | 731 | 709 | 711 | 358,500 |
2016/05/25 | 701 | 725 | 696 | 721 | 677,500 |
2016/05/24 | 707 | 707 | 695 | 695 | 670,600 |
2016/05/23 | 719 | 720 | 700 | 712 | 961,200 |
2016/05/20 | 718 | 727 | 716 | 723 | 403,500 |
2016/05/19 | 745 | 750 | 718 | 723 | 574,500 |
2016/05/18 | 745 | 753 | 731 | 739 | 353,000 |
2016/05/17 | 724 | 750 | 724 | 749 | 352,400 |
2016/05/16 | 722 | 732 | 719 | 726 | 375,800 |
2016/05/13 | 750 | 751 | 717 | 720 | 656,000 |
2016/05/12 | 725 | 747 | 723 | 744 | 390,500 |
2016/05/11 | 757 | 762 | 728 | 732 | 496,800 |
2016/05/10 | 726 | 739 | 711 | 735 | 500,800 |
2016/05/09 | 718 | 733 | 716 | 726 | 473,600 |
2016/05/06 | 731 | 741 | 716 | 718 | 670,100 |
2016/05/02 | 725 | 738 | 720 | 729 | 836,000 |
2016/04/28 | 784 | 796 | 751 | 755 | 1,392,400 |
2016/04/27 | 770 | 780 | 765 | 779 | 796,500 |
2016/04/26 | 780 | 798 | 768 | 771 | 1,877,200 |
2016/04/25 | 878 | 878 | 850 | 855 | 538,200 |
2016/04/22 | 844 | 877 | 843 | 863 | 817,900 |
2016/04/21 | 847 | 857 | 832 | 856 | 662,500 |
2016/04/20 | 851 | 864 | 827 | 833 | 647,600 |
2016/04/19 | 841 | 842 | 822 | 838 | 638,800 |
2016/04/18 | 803 | 819 | 793 | 814 | 600,900 |
2016/04/15 | 850 | 864 | 822 | 838 | 889,400 |
2016/04/14 | 875 | 879 | 861 | 870 | 562,000 |
2016/04/13 | 861 | 874 | 851 | 864 | 732,700 |
2016/04/12 | 803 | 848 | 803 | 843 | 906,600 |
2016/04/11 | 812 | 817 | 772 | 799 | 543,000 |
2016/04/08 | 760 | 815 | 757 | 807 | 505,800 |
2016/04/07 | 780 | 789 | 760 | 781 | 430,200 |
2016/04/06 | 770 | 797 | 751 | 780 | 659,300 |
2016/04/05 | 797 | 806 | 780 | 788 | 768,800 |
2016/04/04 | 786 | 825 | 781 | 805 | 1,395,600 |
2016/04/01 | 813 | 818 | 781 | 783 | 1,254,900 |
2016/03/31 | 835 | 835 | 810 | 811 | 1,372,700 |
2016/03/30 | 890 | 891 | 837 | 837 | 2,217,900 |
2016/03/29 | 905 | 933 | 903 | 930 | 578,700 |
2016/03/28 | 917 | 921 | 897 | 914 | 439,900 |
2016/03/25 | 924 | 931 | 900 | 912 | 577,400 |
2016/03/24 | 962 | 963 | 911 | 914 | 864,300 |
2016/03/23 | 969 | 971 | 937 | 967 | 503,600 |
2016/03/22 | 994 | 1,008 | 961 | 975 | 637,100 |
2016/03/18 | 983 | 1,003 | 976 | 998 | 438,800 |
2016/03/17 | 1,016 | 1,037 | 976 | 989 | 637,600 |
2016/03/16 | 1,003 | 1,038 | 996 | 1,012 | 413,700 |
2016/03/15 | 1,053 | 1,055 | 1,019 | 1,023 | 360,900 |
2016/03/14 | 1,068 | 1,076 | 1,049 | 1,058 | 330,000 |
2016/03/11 | 1,038 | 1,063 | 1,034 | 1,057 | 326,200 |
2016/03/10 | 1,050 | 1,066 | 1,019 | 1,052 | 447,300 |
2016/03/09 | 1,018 | 1,039 | 1,014 | 1,033 | 379,500 |
2016/03/08 | 1,063 | 1,079 | 1,019 | 1,046 | 648,800 |
2016/03/07 | 1,032 | 1,078 | 1,028 | 1,065 | 604,200 |
2016/03/04 | 1,019 | 1,053 | 1,010 | 1,025 | 795,000 |
2016/03/03 | 981 | 1,033 | 979 | 1,032 | 667,500 |
2016/03/02 | 996 | 996 | 960 | 984 | 608,300 |
2016/03/01 | 947 | 971 | 927 | 966 | 502,100 |
2016/02/29 | 932 | 968 | 925 | 948 | 597,700 |
2016/02/26 | 951 | 964 | 909 | 917 | 574,500 |
2016/02/25 | 914 | 944 | 904 | 933 | 389,700 |
2016/02/24 | 882 | 919 | 875 | 904 | 405,800 |
2016/02/23 | 883 | 924 | 881 | 903 | 756,000 |
2016/02/22 | 861 | 878 | 853 | 865 | 504,600 |
2016/02/19 | 915 | 915 | 857 | 873 | 725,200 |
2016/02/18 | 916 | 938 | 901 | 920 | 797,900 |
2016/02/17 | 880 | 903 | 855 | 875 | 458,000 |
2016/02/16 | 869 | 908 | 858 | 887 | 586,800 |
2016/02/15 | 890 | 893 | 841 | 886 | 664,800 |
2016/02/12 | 792 | 847 | 791 | 830 | 1,012,000 |
2016/02/10 | 935 | 943 | 855 | 892 | 822,300 |
2016/02/09 | 939 | 967 | 922 | 935 | 580,400 |
2016/02/08 | 986 | 1,000 | 956 | 991 | 436,200 |
2016/02/05 | 977 | 1,015 | 960 | 987 | 626,200 |
2016/02/04 | 1,010 | 1,060 | 981 | 987 | 924,500 |
2016/02/03 | 940 | 1,040 | 921 | 1,036 | 1,589,500 |
2016/02/02 | 1,032 | 1,052 | 966 | 976 | 1,252,200 |
2016/02/01 | 1,012 | 1,065 | 995 | 1,062 | 2,130,700 |
2016/01/29 | 880 | 947 | 863 | 915 | 1,516,800 |
2016/01/28 | 948 | 958 | 844 | 852 | 1,631,300 |
2016/01/27 | 960 | 967 | 920 | 944 | 622,000 |
2016/01/26 | 955 | 973 | 919 | 923 | 926,500 |
2016/01/25 | 935 | 992 | 917 | 978 | 1,860,600 |
2016/01/22 | 834 | 895 | 821 | 890 | 988,900 |
2016/01/21 | 823 | 855 | 800 | 802 | 480,300 |
2016/01/20 | 880 | 880 | 824 | 825 | 704,300 |
2016/01/19 | 860 | 888 | 854 | 876 | 415,800 |
2016/01/18 | 825 | 872 | 821 | 865 | 607,400 |
2016/01/15 | 892 | 904 | 860 | 864 | 399,000 |
2016/01/14 | 872 | 878 | 850 | 869 | 514,200 |
2016/01/13 | 864 | 905 | 863 | 904 | 743,000 |
2016/01/12 | 899 | 912 | 841 | 849 | 963,800 |
2016/01/08 | 895 | 927 | 882 | 914 | 613,900 |
2016/01/07 | 928 | 948 | 904 | 908 | 720,900 |
2016/01/06 | 964 | 968 | 931 | 938 | 690,000 |
2016/01/05 | 980 | 991 | 956 | 957 | 630,500 |
2016/01/04 | 997 | 1,018 | 981 | 983 | 613,700 |