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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,001 | 1,019 | 988 | 1,007 | 706,600 |
| 2018/12/27 | 1,060 | 1,063 | 1,019 | 1,024 | 1,038,400 |
| 2018/12/26 | 962 | 999 | 951 | 968 | 890,200 |
| 2018/12/25 | 910 | 970 | 910 | 937 | 1,348,000 |
| 2018/12/21 | 1,016 | 1,025 | 992 | 1,000 | 1,175,300 |
| 2018/12/20 | 1,055 | 1,066 | 1,012 | 1,026 | 1,268,800 |
| 2018/12/19 | 1,070 | 1,093 | 1,056 | 1,082 | 768,700 |
| 2018/12/18 | 1,062 | 1,103 | 1,055 | 1,064 | 1,197,200 |
| 2018/12/17 | 1,137 | 1,153 | 1,107 | 1,114 | 718,700 |
| 2018/12/14 | 1,173 | 1,179 | 1,132 | 1,149 | 996,700 |
| 2018/12/13 | 1,217 | 1,217 | 1,179 | 1,188 | 832,900 |
| 2018/12/12 | 1,197 | 1,233 | 1,185 | 1,218 | 656,400 |
| 2018/12/11 | 1,254 | 1,254 | 1,173 | 1,179 | 981,800 |
| 2018/12/10 | 1,321 | 1,334 | 1,254 | 1,254 | 855,000 |
| 2018/12/07 | 1,342 | 1,369 | 1,327 | 1,358 | 534,100 |
| 2018/12/06 | 1,375 | 1,380 | 1,316 | 1,324 | 714,200 |
| 2018/12/05 | 1,365 | 1,408 | 1,363 | 1,385 | 554,300 |
| 2018/12/04 | 1,422 | 1,425 | 1,393 | 1,400 | 576,900 |
| 2018/12/03 | 1,423 | 1,452 | 1,413 | 1,422 | 607,500 |
| 2018/11/30 | 1,362 | 1,395 | 1,358 | 1,395 | 571,600 |
| 2018/11/29 | 1,378 | 1,397 | 1,347 | 1,355 | 884,200 |
| 2018/11/28 | 1,335 | 1,354 | 1,319 | 1,353 | 840,100 |
| 2018/11/27 | 1,330 | 1,339 | 1,294 | 1,328 | 593,100 |
| 2018/11/26 | 1,285 | 1,321 | 1,274 | 1,314 | 437,300 |
| 2018/11/22 | 1,320 | 1,327 | 1,278 | 1,292 | 578,200 |
| 2018/11/21 | 1,282 | 1,311 | 1,262 | 1,310 | 490,600 |
| 2018/11/20 | 1,281 | 1,313 | 1,281 | 1,303 | 417,400 |
| 2018/11/19 | 1,283 | 1,313 | 1,274 | 1,303 | 514,200 |
| 2018/11/16 | 1,310 | 1,336 | 1,290 | 1,292 | 475,400 |
| 2018/11/15 | 1,301 | 1,342 | 1,291 | 1,308 | 709,900 |
| 2018/11/14 | 1,357 | 1,361 | 1,288 | 1,308 | 1,104,300 |
| 2018/11/13 | 1,352 | 1,357 | 1,314 | 1,344 | 1,072,000 |
| 2018/11/12 | 1,434 | 1,443 | 1,405 | 1,408 | 522,400 |
| 2018/11/09 | 1,408 | 1,437 | 1,399 | 1,435 | 790,600 |
| 2018/11/08 | 1,447 | 1,478 | 1,410 | 1,418 | 1,096,300 |
| 2018/11/07 | 1,423 | 1,439 | 1,389 | 1,397 | 1,196,800 |
| 2018/11/06 | 1,362 | 1,440 | 1,358 | 1,427 | 1,238,100 |
| 2018/11/05 | 1,315 | 1,377 | 1,309 | 1,360 | 854,900 |
| 2018/11/02 | 1,299 | 1,331 | 1,264 | 1,330 | 1,187,100 |
| 2018/11/01 | 1,207 | 1,312 | 1,206 | 1,286 | 1,800,100 |
| 2018/10/31 | 1,125 | 1,157 | 1,111 | 1,151 | 935,100 |
| 2018/10/30 | 1,100 | 1,121 | 1,087 | 1,095 | 1,137,300 |
| 2018/10/29 | 1,153 | 1,172 | 1,114 | 1,114 | 665,500 |
| 2018/10/26 | 1,185 | 1,205 | 1,132 | 1,149 | 851,500 |
| 2018/10/25 | 1,172 | 1,197 | 1,158 | 1,159 | 717,000 |
| 2018/10/24 | 1,255 | 1,270 | 1,210 | 1,227 | 679,700 |
| 2018/10/23 | 1,241 | 1,274 | 1,230 | 1,242 | 627,700 |
| 2018/10/22 | 1,218 | 1,255 | 1,217 | 1,248 | 549,900 |
| 2018/10/19 | 1,230 | 1,250 | 1,216 | 1,227 | 826,700 |
| 2018/10/18 | 1,310 | 1,322 | 1,265 | 1,267 | 616,400 |
| 2018/10/17 | 1,345 | 1,356 | 1,304 | 1,310 | 696,100 |
| 2018/10/16 | 1,322 | 1,345 | 1,305 | 1,325 | 699,500 |
| 2018/10/15 | 1,344 | 1,353 | 1,330 | 1,330 | 566,200 |
| 2018/10/12 | 1,297 | 1,367 | 1,295 | 1,356 | 853,300 |
| 2018/10/11 | 1,301 | 1,330 | 1,288 | 1,317 | 1,693,400 |
| 2018/10/10 | 1,361 | 1,410 | 1,339 | 1,391 | 1,095,500 |
| 2018/10/09 | 1,384 | 1,386 | 1,330 | 1,331 | 796,800 |
| 2018/10/05 | 1,411 | 1,436 | 1,400 | 1,408 | 646,100 |
| 2018/10/04 | 1,389 | 1,433 | 1,384 | 1,426 | 960,800 |
| 2018/10/03 | 1,401 | 1,408 | 1,361 | 1,377 | 610,400 |
| 2018/10/02 | 1,384 | 1,410 | 1,384 | 1,394 | 897,400 |
| 2018/10/01 | 1,365 | 1,383 | 1,353 | 1,370 | 615,900 |
| 2018/09/28 | 1,351 | 1,370 | 1,345 | 1,368 | 668,700 |
| 2018/09/27 | 1,342 | 1,357 | 1,336 | 1,336 | 467,600 |
| 2018/09/26 | 1,332 | 1,354 | 1,325 | 1,347 | 594,900 |
| 2018/09/25 | 1,318 | 1,325 | 1,300 | 1,320 | 534,000 |
| 2018/09/21 | 1,280 | 1,332 | 1,280 | 1,315 | 1,383,700 |
| 2018/09/20 | 1,263 | 1,271 | 1,246 | 1,262 | 533,000 |
| 2018/09/19 | 1,277 | 1,279 | 1,244 | 1,247 | 670,500 |
| 2018/09/18 | 1,226 | 1,272 | 1,218 | 1,258 | 1,201,200 |
| 2018/09/14 | 1,188 | 1,209 | 1,180 | 1,209 | 814,800 |
| 2018/09/13 | 1,109 | 1,174 | 1,109 | 1,172 | 959,200 |
| 2018/09/12 | 1,130 | 1,134 | 1,095 | 1,100 | 334,500 |
| 2018/09/11 | 1,138 | 1,138 | 1,115 | 1,116 | 250,500 |
| 2018/09/10 | 1,125 | 1,153 | 1,121 | 1,129 | 288,600 |
| 2018/09/07 | 1,115 | 1,129 | 1,102 | 1,126 | 314,500 |
| 2018/09/06 | 1,130 | 1,148 | 1,118 | 1,130 | 260,800 |
| 2018/09/05 | 1,123 | 1,137 | 1,120 | 1,131 | 256,700 |
| 2018/09/04 | 1,131 | 1,151 | 1,126 | 1,136 | 238,600 |
| 2018/09/03 | 1,158 | 1,165 | 1,123 | 1,132 | 398,400 |
| 2018/08/31 | 1,151 | 1,182 | 1,145 | 1,167 | 417,300 |
| 2018/08/30 | 1,180 | 1,189 | 1,153 | 1,166 | 462,300 |
| 2018/08/29 | 1,145 | 1,187 | 1,139 | 1,169 | 913,000 |
| 2018/08/28 | 1,125 | 1,142 | 1,111 | 1,120 | 358,500 |
| 2018/08/27 | 1,100 | 1,133 | 1,093 | 1,114 | 504,400 |
| 2018/08/24 | 1,065 | 1,082 | 1,057 | 1,081 | 348,000 |
| 2018/08/23 | 1,072 | 1,085 | 1,060 | 1,066 | 278,900 |
| 2018/08/22 | 1,031 | 1,081 | 1,027 | 1,073 | 414,600 |
| 2018/08/21 | 1,038 | 1,054 | 1,029 | 1,033 | 331,100 |
| 2018/08/20 | 1,048 | 1,055 | 1,038 | 1,040 | 320,800 |
| 2018/08/17 | 1,056 | 1,069 | 1,042 | 1,048 | 356,600 |
| 2018/08/16 | 1,061 | 1,071 | 1,036 | 1,041 | 852,900 |
| 2018/08/15 | 1,125 | 1,130 | 1,085 | 1,089 | 363,600 |
| 2018/08/14 | 1,119 | 1,137 | 1,113 | 1,125 | 441,700 |
| 2018/08/13 | 1,130 | 1,140 | 1,093 | 1,100 | 568,200 |
| 2018/08/10 | 1,170 | 1,175 | 1,140 | 1,143 | 419,100 |
| 2018/08/09 | 1,183 | 1,185 | 1,156 | 1,165 | 417,400 |
| 2018/08/08 | 1,162 | 1,205 | 1,162 | 1,186 | 700,800 |
| 2018/08/07 | 1,145 | 1,170 | 1,140 | 1,159 | 380,400 |
| 2018/08/06 | 1,156 | 1,181 | 1,154 | 1,157 | 473,700 |
| 2018/08/03 | 1,177 | 1,193 | 1,159 | 1,168 | 632,500 |
| 2018/08/02 | 1,204 | 1,209 | 1,169 | 1,190 | 718,000 |
| 2018/08/01 | 1,212 | 1,223 | 1,199 | 1,209 | 680,500 |
| 2018/07/31 | 1,201 | 1,234 | 1,198 | 1,224 | 1,608,100 |
| 2018/07/30 | 1,197 | 1,228 | 1,173 | 1,206 | 2,897,500 |
| 2018/07/27 | 1,117 | 1,121 | 1,091 | 1,117 | 779,500 |
| 2018/07/26 | 1,099 | 1,116 | 1,086 | 1,109 | 971,900 |
| 2018/07/25 | 1,075 | 1,103 | 1,074 | 1,088 | 888,000 |
| 2018/07/24 | 1,060 | 1,063 | 1,042 | 1,061 | 402,200 |
| 2018/07/23 | 1,031 | 1,059 | 1,028 | 1,048 | 586,000 |
| 2018/07/20 | 1,030 | 1,041 | 1,014 | 1,037 | 633,900 |
| 2018/07/19 | 1,055 | 1,058 | 1,034 | 1,037 | 595,300 |
| 2018/07/18 | 1,033 | 1,069 | 1,025 | 1,053 | 1,118,800 |
| 2018/07/17 | 1,030 | 1,033 | 1,003 | 1,026 | 612,600 |
| 2018/07/13 | 1,010 | 1,037 | 1,005 | 1,027 | 775,800 |
| 2018/07/12 | 994 | 1,009 | 989 | 1,003 | 377,100 |
| 2018/07/11 | 990 | 1,012 | 984 | 1,006 | 489,000 |
| 2018/07/10 | 1,020 | 1,025 | 999 | 1,000 | 517,900 |
| 2018/07/09 | 975 | 1,010 | 964 | 1,004 | 596,000 |
| 2018/07/06 | 942 | 973 | 938 | 971 | 452,700 |
| 2018/07/05 | 989 | 989 | 938 | 942 | 849,300 |
| 2018/07/04 | 962 | 997 | 961 | 989 | 738,500 |
| 2018/07/03 | 985 | 996 | 948 | 962 | 646,500 |
| 2018/07/02 | 1,038 | 1,047 | 975 | 978 | 1,065,400 |
| 2018/06/29 | 976 | 1,033 | 966 | 1,019 | 1,358,600 |
| 2018/06/28 | 960 | 1,003 | 958 | 974 | 966,900 |
| 2018/06/27 | 969 | 977 | 952 | 957 | 514,900 |
| 2018/06/26 | 940 | 962 | 933 | 961 | 435,000 |
| 2018/06/25 | 979 | 983 | 956 | 958 | 374,100 |
| 2018/06/22 | 956 | 976 | 946 | 967 | 606,000 |
| 2018/06/21 | 968 | 981 | 956 | 969 | 590,300 |
| 2018/06/20 | 952 | 979 | 939 | 978 | 757,000 |
| 2018/06/19 | 981 | 1,000 | 959 | 960 | 642,200 |
| 2018/06/18 | 994 | 1,002 | 969 | 990 | 749,700 |
| 2018/06/15 | 1,028 | 1,030 | 996 | 1,005 | 992,600 |
| 2018/06/14 | 1,025 | 1,028 | 1,014 | 1,021 | 439,000 |
| 2018/06/13 | 1,027 | 1,031 | 1,012 | 1,029 | 454,800 |
| 2018/06/12 | 1,041 | 1,042 | 1,018 | 1,029 | 514,700 |
| 2018/06/11 | 1,028 | 1,042 | 1,013 | 1,036 | 566,400 |
| 2018/06/08 | 1,028 | 1,039 | 1,022 | 1,029 | 655,100 |
| 2018/06/07 | 1,043 | 1,058 | 1,035 | 1,042 | 750,600 |
| 2018/06/06 | 1,059 | 1,066 | 1,025 | 1,034 | 1,204,400 |
| 2018/06/05 | 1,164 | 1,164 | 1,048 | 1,056 | 2,191,300 |
| 2018/06/04 | 1,172 | 1,188 | 1,152 | 1,165 | 440,000 |
| 2018/06/01 | 1,160 | 1,189 | 1,158 | 1,173 | 658,500 |
| 2018/05/31 | 1,142 | 1,160 | 1,128 | 1,157 | 530,300 |
| 2018/05/30 | 1,139 | 1,147 | 1,123 | 1,131 | 827,000 |
| 2018/05/29 | 1,162 | 1,181 | 1,154 | 1,176 | 771,300 |
| 2018/05/28 | 1,210 | 1,234 | 1,174 | 1,183 | 955,300 |
| 2018/05/25 | 1,230 | 1,240 | 1,203 | 1,210 | 534,100 |
| 2018/05/24 | 1,262 | 1,263 | 1,222 | 1,235 | 788,900 |
| 2018/05/23 | 1,282 | 1,289 | 1,254 | 1,262 | 692,500 |
| 2018/05/22 | 1,322 | 1,337 | 1,274 | 1,283 | 1,480,400 |
| 2018/05/21 | 1,366 | 1,368 | 1,242 | 1,321 | 2,681,400 |
| 2018/05/18 | 1,339 | 1,385 | 1,338 | 1,374 | 1,170,700 |
| 2018/05/17 | 1,260 | 1,334 | 1,260 | 1,330 | 1,007,500 |
| 2018/05/16 | 1,259 | 1,262 | 1,233 | 1,260 | 437,500 |
| 2018/05/15 | 1,262 | 1,285 | 1,257 | 1,271 | 418,800 |
| 2018/05/14 | 1,269 | 1,288 | 1,244 | 1,257 | 514,100 |
| 2018/05/11 | 1,223 | 1,265 | 1,207 | 1,262 | 610,600 |
| 2018/05/10 | 1,225 | 1,243 | 1,213 | 1,222 | 348,900 |
| 2018/05/09 | 1,238 | 1,249 | 1,221 | 1,222 | 437,000 |
| 2018/05/08 | 1,269 | 1,269 | 1,232 | 1,239 | 644,900 |
| 2018/05/07 | 1,275 | 1,290 | 1,259 | 1,267 | 497,600 |
| 2018/05/02 | 1,291 | 1,308 | 1,268 | 1,272 | 997,600 |
| 2018/05/01 | 1,329 | 1,390 | 1,286 | 1,287 | 1,624,800 |
| 2018/04/27 | 1,288 | 1,398 | 1,193 | 1,361 | 2,505,000 |
| 2018/04/26 | 1,415 | 1,415 | 1,312 | 1,337 | 1,754,100 |
| 2018/04/25 | 1,384 | 1,406 | 1,369 | 1,395 | 1,010,600 |
| 2018/04/24 | 1,441 | 1,447 | 1,383 | 1,425 | 1,328,300 |
| 2018/04/23 | 1,410 | 1,450 | 1,375 | 1,448 | 1,018,600 |
| 2018/04/20 | 1,350 | 1,434 | 1,319 | 1,425 | 1,764,200 |
| 2018/04/19 | 1,384 | 1,478 | 1,362 | 1,367 | 2,869,300 |
| 2018/04/18 | 1,330 | 1,371 | 1,320 | 1,368 | 1,042,500 |
| 2018/04/17 | 1,403 | 1,406 | 1,268 | 1,316 | 2,237,800 |
| 2018/04/16 | 1,370 | 1,464 | 1,361 | 1,458 | 3,003,100 |
| 2018/04/13 | 1,312 | 1,357 | 1,301 | 1,319 | 1,151,200 |
| 2018/04/12 | 1,299 | 1,299 | 1,227 | 1,283 | 1,403,600 |
| 2018/04/11 | 1,261 | 1,361 | 1,260 | 1,314 | 2,968,100 |
| 2018/04/10 | 1,155 | 1,241 | 1,154 | 1,238 | 1,328,900 |
| 2018/04/09 | 1,148 | 1,156 | 1,114 | 1,153 | 646,200 |
| 2018/04/06 | 1,133 | 1,170 | 1,133 | 1,152 | 645,200 |
| 2018/04/05 | 1,206 | 1,207 | 1,117 | 1,121 | 1,110,600 |
| 2018/04/04 | 1,228 | 1,228 | 1,183 | 1,199 | 375,800 |
| 2018/04/03 | 1,175 | 1,210 | 1,172 | 1,205 | 325,200 |
| 2018/04/02 | 1,230 | 1,231 | 1,197 | 1,197 | 465,200 |
| 2018/03/30 | 1,196 | 1,227 | 1,186 | 1,220 | 616,400 |
| 2018/03/29 | 1,174 | 1,182 | 1,148 | 1,169 | 574,200 |
| 2018/03/28 | 1,140 | 1,172 | 1,135 | 1,160 | 746,500 |
| 2018/03/27 | 1,145 | 1,179 | 1,128 | 1,177 | 1,001,900 |
| 2018/03/26 | 1,096 | 1,108 | 1,080 | 1,105 | 1,072,600 |
| 2018/03/23 | 1,118 | 1,141 | 1,104 | 1,108 | 1,150,200 |
| 2018/03/22 | 1,235 | 1,259 | 1,171 | 1,177 | 1,123,400 |
| 2018/03/20 | 1,196 | 1,262 | 1,190 | 1,248 | 1,058,700 |
| 2018/03/19 | 1,241 | 1,268 | 1,205 | 1,209 | 1,167,700 |
| 2018/03/16 | 1,291 | 1,294 | 1,246 | 1,249 | 1,267,700 |
| 2018/03/15 | 1,298 | 1,311 | 1,258 | 1,289 | 552,700 |
| 2018/03/14 | 1,290 | 1,329 | 1,261 | 1,305 | 770,300 |
| 2018/03/13 | 1,340 | 1,343 | 1,304 | 1,308 | 577,400 |
| 2018/03/12 | 1,344 | 1,360 | 1,322 | 1,357 | 496,600 |
| 2018/03/09 | 1,361 | 1,362 | 1,306 | 1,314 | 659,900 |
| 2018/03/08 | 1,358 | 1,363 | 1,330 | 1,341 | 320,000 |
| 2018/03/07 | 1,384 | 1,387 | 1,334 | 1,343 | 435,900 |
| 2018/03/06 | 1,406 | 1,422 | 1,393 | 1,396 | 305,900 |
| 2018/03/05 | 1,400 | 1,410 | 1,362 | 1,376 | 537,400 |
| 2018/03/02 | 1,372 | 1,421 | 1,370 | 1,402 | 553,400 |
| 2018/03/01 | 1,421 | 1,443 | 1,407 | 1,422 | 413,100 |
| 2018/02/28 | 1,490 | 1,502 | 1,450 | 1,451 | 387,000 |
| 2018/02/27 | 1,515 | 1,528 | 1,497 | 1,505 | 317,300 |
| 2018/02/26 | 1,515 | 1,541 | 1,494 | 1,507 | 473,100 |
| 2018/02/23 | 1,440 | 1,478 | 1,432 | 1,475 | 431,100 |
| 2018/02/22 | 1,501 | 1,508 | 1,442 | 1,447 | 618,100 |
| 2018/02/21 | 1,534 | 1,558 | 1,503 | 1,526 | 422,300 |
| 2018/02/20 | 1,534 | 1,542 | 1,506 | 1,534 | 422,100 |
| 2018/02/19 | 1,490 | 1,534 | 1,480 | 1,534 | 440,200 |
| 2018/02/16 | 1,500 | 1,522 | 1,469 | 1,473 | 505,400 |
| 2018/02/15 | 1,472 | 1,495 | 1,461 | 1,476 | 558,700 |
| 2018/02/14 | 1,474 | 1,516 | 1,426 | 1,450 | 767,000 |
| 2018/02/13 | 1,539 | 1,548 | 1,498 | 1,501 | 827,400 |
| 2018/02/09 | 1,457 | 1,542 | 1,454 | 1,502 | 1,166,100 |
| 2018/02/08 | 1,583 | 1,617 | 1,545 | 1,575 | 785,800 |
| 2018/02/07 | 1,700 | 1,725 | 1,578 | 1,578 | 1,355,600 |
| 2018/02/06 | 1,602 | 1,666 | 1,492 | 1,578 | 2,185,300 |
| 2018/02/05 | 1,762 | 1,794 | 1,748 | 1,762 | 1,066,200 |
| 2018/02/02 | 1,830 | 1,855 | 1,776 | 1,831 | 1,871,600 |
| 2018/02/01 | 1,690 | 1,888 | 1,689 | 1,847 | 4,407,700 |
| 2018/01/31 | 1,545 | 1,574 | 1,534 | 1,544 | 613,600 |
| 2018/01/30 | 1,548 | 1,573 | 1,534 | 1,573 | 637,000 |
| 2018/01/29 | 1,545 | 1,575 | 1,542 | 1,555 | 590,300 |
| 2018/01/26 | 1,609 | 1,609 | 1,546 | 1,565 | 1,040,100 |
| 2018/01/25 | 1,591 | 1,612 | 1,568 | 1,610 | 1,478,900 |
| 2018/01/24 | 1,474 | 1,597 | 1,473 | 1,592 | 4,161,600 |
| 2018/01/23 | 1,349 | 1,360 | 1,338 | 1,354 | 295,600 |
| 2018/01/22 | 1,355 | 1,369 | 1,336 | 1,345 | 329,200 |
| 2018/01/19 | 1,338 | 1,363 | 1,326 | 1,354 | 585,600 |
| 2018/01/18 | 1,389 | 1,389 | 1,332 | 1,336 | 688,100 |
| 2018/01/17 | 1,380 | 1,392 | 1,363 | 1,369 | 563,100 |
| 2018/01/16 | 1,383 | 1,397 | 1,365 | 1,395 | 506,900 |
| 2018/01/15 | 1,414 | 1,414 | 1,363 | 1,381 | 575,300 |
| 2018/01/12 | 1,372 | 1,395 | 1,362 | 1,389 | 922,200 |
| 2018/01/11 | 1,296 | 1,364 | 1,296 | 1,356 | 1,031,900 |
| 2018/01/10 | 1,297 | 1,324 | 1,292 | 1,308 | 512,400 |
| 2018/01/09 | 1,328 | 1,350 | 1,282 | 1,307 | 1,365,900 |
| 2018/01/05 | 1,267 | 1,310 | 1,267 | 1,310 | 1,388,400 |
| 2018/01/04 | 1,228 | 1,265 | 1,226 | 1,262 | 1,425,300 |