5727 東邦チタニウム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,506 | 1,585 | 1,492 | 1,582 | 801,400 | 1,582 |
| 2025-10-23 | 1,470 | 1,509 | 1,452 | 1,505 | 499,600 | 1,505 |
| 2025-10-22 | 1,471 | 1,484 | 1,449 | 1,468 | 662,200 | 1,468 |
| 2025-10-21 | 1,465 | 1,539 | 1,463 | 1,501 | 870,800 | 1,501 |
| 2025-10-20 | 1,448 | 1,464 | 1,436 | 1,464 | 405,500 | 1,464 |
| 2025-10-17 | 1,471 | 1,489 | 1,437 | 1,446 | 904,500 | 1,446 |
| 2025-10-16 | 1,505 | 1,528 | 1,481 | 1,492 | 509,400 | 1,492 |
| 2025-10-15 | 1,505 | 1,547 | 1,501 | 1,529 | 588,600 | 1,529 |
| 2025-10-14 | 1,568 | 1,610 | 1,495 | 1,504 | 1,009,600 | 1,504 |
| 2025-10-10 | 1,636 | 1,638 | 1,558 | 1,570 | 898,200 | 1,570 |
| 2025-10-09 | 1,686 | 1,701 | 1,650 | 1,676 | 508,100 | 1,676 |
| 2025-10-08 | 1,694 | 1,733 | 1,675 | 1,693 | 685,200 | 1,693 |
| 2025-10-07 | 1,730 | 1,757 | 1,694 | 1,696 | 588,700 | 1,696 |
| 2025-10-06 | 1,755 | 1,778 | 1,711 | 1,719 | 561,300 | 1,719 |
| 2025-10-03 | 1,735 | 1,735 | 1,672 | 1,715 | 548,500 | 1,715 |
| 2025-10-02 | 1,713 | 1,769 | 1,705 | 1,720 | 555,500 | 1,720 |
| 2025-10-01 | 1,747 | 1,754 | 1,697 | 1,714 | 639,600 | 1,714 |
| 2025-09-30 | 1,790 | 1,800 | 1,745 | 1,784 | 622,500 | 1,784 |
| 2025-09-29 | 1,766 | 1,804 | 1,733 | 1,790 | 1,347,800 | 1,790 |
| 2025-09-26 | 1,731 | 1,733 | 1,692 | 1,700 | 383,900 | 1,700 |
| 2025-09-25 | 1,700 | 1,786 | 1,695 | 1,736 | 939,900 | 1,736 |
| 2025-09-24 | 1,663 | 1,683 | 1,646 | 1,680 | 411,400 | 1,680 |
| 2025-09-22 | 1,665 | 1,685 | 1,650 | 1,664 | 354,600 | 1,664 |
| 2025-09-19 | 1,758 | 1,778 | 1,634 | 1,642 | 790,400 | 1,642 |
| 2025-09-18 | 1,640 | 1,728 | 1,640 | 1,718 | 641,800 | 1,718 |
| 2025-09-17 | 1,661 | 1,665 | 1,635 | 1,645 | 430,400 | 1,645 |
| 2025-09-16 | 1,703 | 1,703 | 1,652 | 1,694 | 549,000 | 1,694 |
| 2025-09-12 | 1,632 | 1,733 | 1,630 | 1,697 | 960,000 | 1,697 |
| 2025-09-11 | 1,650 | 1,687 | 1,619 | 1,627 | 618,400 | 1,627 |
| 2025-09-10 | 1,692 | 1,700 | 1,631 | 1,636 | 745,400 | 1,636 |
| 2025-09-09 | 1,757 | 1,757 | 1,686 | 1,692 | 751,600 | 1,692 |
| 2025-09-08 | 1,771 | 1,794 | 1,748 | 1,758 | 563,800 | 1,758 |
| 2025-09-05 | 1,738 | 1,759 | 1,709 | 1,740 | 983,700 | 1,740 |
| 2025-09-04 | 1,765 | 1,817 | 1,741 | 1,759 | 1,059,300 | 1,759 |
| 2025-09-03 | 1,705 | 1,855 | 1,696 | 1,770 | 1,922,200 | 1,770 |
| 2025-09-02 | 1,795 | 1,804 | 1,723 | 1,737 | 1,132,200 | 1,737 |
| 2025-09-01 | 1,777 | 1,828 | 1,759 | 1,790 | 1,218,300 | 1,790 |
| 2025-08-29 | 1,753 | 1,870 | 1,722 | 1,793 | 2,594,800 | 1,793 |
| 2025-08-28 | 1,626 | 1,763 | 1,623 | 1,746 | 1,725,100 | 1,746 |
| 2025-08-27 | 1,590 | 1,643 | 1,583 | 1,643 | 679,000 | 1,643 |
| 2025-08-26 | 1,600 | 1,604 | 1,581 | 1,582 | 253,900 | 1,582 |
| 2025-08-25 | 1,598 | 1,609 | 1,572 | 1,590 | 493,000 | 1,590 |
| 2025-08-22 | 1,670 | 1,700 | 1,575 | 1,587 | 1,187,700 | 1,587 |
| 2025-08-21 | 1,530 | 1,585 | 1,525 | 1,575 | 640,700 | 1,575 |
| 2025-08-20 | 1,490 | 1,544 | 1,479 | 1,521 | 471,100 | 1,521 |
| 2025-08-19 | 1,500 | 1,514 | 1,489 | 1,501 | 415,900 | 1,501 |
| 2025-08-18 | 1,485 | 1,496 | 1,456 | 1,496 | 528,300 | 1,496 |
| 2025-08-15 | 1,471 | 1,495 | 1,467 | 1,484 | 312,800 | 1,484 |
| 2025-08-14 | 1,477 | 1,509 | 1,458 | 1,477 | 515,600 | 1,477 |
| 2025-08-13 | 1,470 | 1,489 | 1,452 | 1,473 | 404,800 | 1,473 |
| 2025-08-12 | 1,485 | 1,485 | 1,459 | 1,468 | 514,300 | 1,468 |
| 2025-08-08 | 1,491 | 1,492 | 1,465 | 1,468 | 421,800 | 1,468 |
| 2025-08-07 | 1,465 | 1,497 | 1,462 | 1,497 | 536,200 | 1,497 |
| 2025-08-06 | 1,441 | 1,489 | 1,439 | 1,475 | 697,200 | 1,475 |
| 2025-08-05 | 1,435 | 1,455 | 1,411 | 1,425 | 612,400 | 1,425 |
| 2025-08-04 | 1,372 | 1,407 | 1,350 | 1,394 | 804,300 | 1,394 |
| 2025-08-01 | 1,367 | 1,425 | 1,330 | 1,385 | 1,186,800 | 1,385 |
| 2025-07-31 | 1,356 | 1,379 | 1,348 | 1,377 | 579,100 | 1,377 |
| 2025-07-30 | 1,320 | 1,377 | 1,320 | 1,370 | 606,700 | 1,370 |
| 2025-07-29 | 1,327 | 1,336 | 1,317 | 1,320 | 333,000 | 1,320 |
| 2025-07-28 | 1,333 | 1,345 | 1,321 | 1,345 | 432,600 | 1,345 |
| 2025-07-25 | 1,350 | 1,359 | 1,328 | 1,332 | 541,900 | 1,332 |
| 2025-07-24 | 1,317 | 1,340 | 1,307 | 1,329 | 593,000 | 1,329 |
| 2025-07-23 | 1,280 | 1,305 | 1,277 | 1,287 | 503,100 | 1,287 |
| 2025-07-22 | 1,270 | 1,289 | 1,266 | 1,271 | 229,200 | 1,271 |
| 2025-07-18 | 1,279 | 1,279 | 1,266 | 1,266 | 172,000 | 1,266 |
| 2025-07-17 | 1,268 | 1,283 | 1,265 | 1,270 | 277,300 | 1,270 |
| 2025-07-16 | 1,294 | 1,303 | 1,268 | 1,268 | 325,100 | 1,268 |
| 2025-07-15 | 1,304 | 1,319 | 1,288 | 1,290 | 381,600 | 1,290 |
| 2025-07-14 | 1,291 | 1,302 | 1,286 | 1,298 | 301,700 | 1,298 |
| 2025-07-11 | 1,280 | 1,310 | 1,274 | 1,289 | 421,400 | 1,289 |
| 2025-07-10 | 1,300 | 1,304 | 1,272 | 1,275 | 371,100 | 1,275 |
| 2025-07-09 | 1,296 | 1,308 | 1,293 | 1,306 | 327,900 | 1,306 |
| 2025-07-08 | 1,260 | 1,303 | 1,258 | 1,291 | 322,400 | 1,291 |
| 2025-07-07 | 1,285 | 1,290 | 1,266 | 1,266 | 291,500 | 1,266 |
| 2025-07-04 | 1,319 | 1,319 | 1,278 | 1,300 | 311,800 | 1,300 |
| 2025-07-03 | 1,300 | 1,319 | 1,299 | 1,306 | 273,900 | 1,306 |
| 2025-07-02 | 1,290 | 1,322 | 1,276 | 1,304 | 409,500 | 1,304 |
| 2025-07-01 | 1,316 | 1,328 | 1,300 | 1,303 | 406,500 | 1,303 |
| 2025-06-30 | 1,340 | 1,365 | 1,305 | 1,307 | 798,500 | 1,307 |
| 2025-06-27 | 1,320 | 1,348 | 1,303 | 1,325 | 984,900 | 1,325 |
| 2025-06-26 | 1,299 | 1,309 | 1,290 | 1,305 | 446,600 | 1,305 |
| 2025-06-25 | 1,311 | 1,311 | 1,276 | 1,293 | 582,300 | 1,293 |
| 2025-06-24 | 1,324 | 1,328 | 1,298 | 1,312 | 636,900 | 1,312 |
| 2025-06-23 | 1,284 | 1,320 | 1,275 | 1,314 | 779,900 | 1,314 |
| 2025-06-20 | 1,280 | 1,302 | 1,266 | 1,284 | 626,900 | 1,284 |
| 2025-06-19 | 1,290 | 1,304 | 1,255 | 1,283 | 654,800 | 1,283 |
| 2025-06-18 | 1,290 | 1,310 | 1,281 | 1,292 | 600,600 | 1,292 |
| 2025-06-17 | 1,290 | 1,314 | 1,282 | 1,297 | 838,100 | 1,297 |
| 2025-06-16 | 1,230 | 1,305 | 1,228 | 1,287 | 1,190,300 | 1,287 |
| 2025-06-13 | 1,276 | 1,300 | 1,206 | 1,229 | 2,055,900 | 1,229 |
| 2025-06-12 | 1,118 | 1,350 | 1,106 | 1,298 | 10,128,800 | 1,298 |
| 2025-06-11 | 1,106 | 1,125 | 1,100 | 1,120 | 505,200 | 1,120 |
| 2025-06-10 | 1,080 | 1,108 | 1,068 | 1,093 | 532,900 | 1,093 |
| 2025-06-09 | 1,090 | 1,095 | 1,073 | 1,079 | 315,500 | 1,079 |
| 2025-06-06 | 1,089 | 1,095 | 1,066 | 1,087 | 408,300 | 1,087 |
| 2025-06-05 | 1,100 | 1,110 | 1,082 | 1,100 | 224,100 | 1,100 |
| 2025-06-04 | 1,110 | 1,111 | 1,089 | 1,105 | 305,600 | 1,105 |
| 2025-06-03 | 1,130 | 1,136 | 1,090 | 1,101 | 431,000 | 1,101 |
| 2025-06-02 | 1,134 | 1,156 | 1,114 | 1,131 | 375,900 | 1,131 |
| 2025-05-30 | 1,165 | 1,176 | 1,134 | 1,141 | 765,900 | 1,141 |
| 2025-05-29 | 1,115 | 1,162 | 1,115 | 1,150 | 915,900 | 1,150 |
| 2025-05-28 | 1,110 | 1,129 | 1,095 | 1,106 | 636,900 | 1,106 |
| 2025-05-27 | 1,090 | 1,096 | 1,074 | 1,082 | 370,600 | 1,082 |
| 2025-05-26 | 1,045 | 1,102 | 1,045 | 1,087 | 504,400 | 1,087 |
| 2025-05-23 | 1,043 | 1,064 | 1,043 | 1,049 | 367,300 | 1,049 |
| 2025-05-22 | 1,030 | 1,057 | 1,020 | 1,047 | 302,500 | 1,047 |
| 2025-05-21 | 1,047 | 1,053 | 1,030 | 1,046 | 288,200 | 1,046 |
| 2025-05-20 | 1,046 | 1,073 | 1,044 | 1,045 | 482,800 | 1,045 |
| 2025-05-19 | 1,049 | 1,052 | 1,010 | 1,029 | 500,700 | 1,029 |
| 2025-05-16 | 1,038 | 1,057 | 1,029 | 1,049 | 465,800 | 1,049 |
| 2025-05-15 | 995 | 1,090 | 993 | 1,066 | 1,081,100 | 1,066 |
| 2025-05-14 | 1,011 | 1,019 | 986 | 1,000 | 373,800 | 1,000 |
| 2025-05-13 | 1,044 | 1,048 | 1,007 | 1,010 | 393,700 | 1,010 |
| 2025-05-12 | 1,007 | 1,024 | 992 | 1,014 | 546,800 | 1,014 |
| 2025-05-09 | 1,030 | 1,058 | 994 | 1,007 | 1,249,000 | 1,007 |
| 2025-05-08 | 1,045 | 1,049 | 920 | 985 | 1,678,200 | 985 |
| 2025-05-07 | 1,057 | 1,061 | 1,048 | 1,049 | 436,100 | 1,049 |
| 2025-05-02 | 1,038 | 1,071 | 1,038 | 1,056 | 488,000 | 1,056 |
| 2025-05-01 | 1,010 | 1,036 | 1,003 | 1,027 | 451,000 | 1,027 |
| 2025-04-30 | 1,000 | 1,019 | 995 | 1,016 | 503,300 | 1,016 |
| 2025-04-28 | 986 | 994 | 978 | 985 | 342,000 | 985 |
| 2025-04-25 | 991 | 991 | 977 | 982 | 269,000 | 982 |
| 2025-04-24 | 958 | 981 | 956 | 970 | 518,700 | 970 |
| 2025-04-23 | 945 | 948 | 928 | 929 | 375,300 | 929 |
| 2025-04-22 | 906 | 918 | 901 | 918 | 212,400 | 918 |
| 2025-04-21 | 926 | 926 | 908 | 912 | 229,000 | 912 |
| 2025-04-18 | 940 | 945 | 929 | 931 | 240,700 | 931 |
| 2025-04-17 | 925 | 936 | 910 | 934 | 337,100 | 934 |
| 2025-04-16 | 943 | 949 | 908 | 913 | 727,200 | 913 |
| 2025-04-15 | 990 | 992 | 968 | 968 | 204,400 | 968 |
| 2025-04-14 | 991 | 1,000 | 975 | 976 | 312,500 | 976 |
| 2025-04-11 | 913 | 974 | 903 | 971 | 469,900 | 971 |
| 2025-04-10 | 975 | 975 | 935 | 956 | 844,900 | 956 |
| 2025-04-09 | 877 | 877 | 837 | 855 | 1,191,800 | 855 |
| 2025-04-08 | 917 | 933 | 905 | 921 | 871,800 | 921 |
| 2025-04-07 | 854 | 864 | 801 | 815 | 1,416,000 | 815 |
| 2025-04-04 | 1,009 | 1,017 | 925 | 944 | 1,080,800 | 944 |
| 2025-04-03 | 1,030 | 1,065 | 1,030 | 1,058 | 581,600 | 1,058 |
| 2025-04-02 | 1,090 | 1,096 | 1,065 | 1,085 | 398,100 | 1,085 |
| 2025-04-01 | 1,119 | 1,130 | 1,088 | 1,089 | 568,700 | 1,089 |
| 2025-03-31 | 1,140 | 1,143 | 1,113 | 1,119 | 704,400 | 1,119 |
| 2025-03-28 | 1,200 | 1,223 | 1,177 | 1,190 | 620,600 | 1,190 |
| 2025-03-27 | 1,195 | 1,218 | 1,189 | 1,210 | 678,600 | 1,210 |
| 2025-03-26 | 1,208 | 1,208 | 1,190 | 1,200 | 645,900 | 1,200 |
| 2025-03-25 | 1,195 | 1,218 | 1,164 | 1,200 | 974,500 | 1,200 |
| 2025-03-24 | 1,152 | 1,191 | 1,149 | 1,179 | 803,100 | 1,179 |
| 2025-03-21 | 1,142 | 1,161 | 1,126 | 1,144 | 905,600 | 1,144 |
| 2025-03-19 | 1,166 | 1,184 | 1,140 | 1,142 | 643,000 | 1,142 |
| 2025-03-18 | 1,170 | 1,196 | 1,156 | 1,170 | 691,900 | 1,170 |
| 2025-03-17 | 1,173 | 1,175 | 1,152 | 1,157 | 470,000 | 1,157 |
| 2025-03-14 | 1,148 | 1,167 | 1,146 | 1,164 | 620,800 | 1,164 |
| 2025-03-13 | 1,182 | 1,186 | 1,131 | 1,139 | 960,500 | 1,139 |
| 2025-03-12 | 1,152 | 1,208 | 1,148 | 1,176 | 1,706,400 | 1,176 |
| 2025-03-11 | 1,102 | 1,151 | 1,096 | 1,148 | 1,382,000 | 1,148 |
| 2025-03-10 | 1,108 | 1,163 | 1,095 | 1,141 | 2,590,300 | 1,141 |
| 2025-03-07 | 1,014 | 1,062 | 1,004 | 1,062 | 880,000 | 1,062 |
| 2025-03-06 | 1,004 | 1,049 | 982 | 1,035 | 1,215,700 | 1,035 |
| 2025-03-05 | 955 | 995 | 955 | 983 | 917,000 | 983 |
| 2025-03-04 | 977 | 983 | 953 | 953 | 627,200 | 953 |
| 2025-03-03 | 962 | 992 | 961 | 991 | 653,900 | 991 |
| 2025-02-28 | 952 | 965 | 943 | 951 | 2,067,200 | 951 |
| 2025-02-27 | 965 | 981 | 964 | 975 | 470,500 | 975 |
| 2025-02-26 | 975 | 975 | 950 | 961 | 610,200 | 961 |
| 2025-02-25 | 970 | 979 | 957 | 976 | 588,500 | 976 |
| 2025-02-21 | 992 | 995 | 973 | 976 | 791,500 | 976 |
| 2025-02-20 | 995 | 1,004 | 987 | 1,002 | 385,200 | 1,002 |
| 2025-02-19 | 1,028 | 1,029 | 995 | 997 | 734,000 | 997 |
| 2025-02-18 | 995 | 1,019 | 989 | 1,013 | 705,500 | 1,013 |
| 2025-02-17 | 1,002 | 1,009 | 993 | 996 | 699,600 | 996 |
| 2025-02-14 | 1,025 | 1,048 | 1,014 | 1,014 | 577,900 | 1,014 |
| 2025-02-13 | 1,065 | 1,067 | 1,018 | 1,019 | 801,700 | 1,019 |
| 2025-02-12 | 1,042 | 1,056 | 997 | 1,055 | 880,700 | 1,055 |
| 2025-02-10 | 1,055 | 1,072 | 1,016 | 1,029 | 723,500 | 1,029 |
| 2025-02-07 | 1,064 | 1,091 | 1,018 | 1,027 | 1,486,000 | 1,027 |
| 2025-02-06 | 1,059 | 1,085 | 1,054 | 1,085 | 623,600 | 1,085 |
| 2025-02-05 | 1,023 | 1,072 | 1,020 | 1,068 | 531,500 | 1,068 |
| 2025-02-04 | 1,019 | 1,033 | 1,009 | 1,015 | 303,200 | 1,015 |
| 2025-02-03 | 1,028 | 1,028 | 1,009 | 1,009 | 486,300 | 1,009 |
| 2025-01-31 | 1,065 | 1,065 | 1,040 | 1,043 | 362,200 | 1,043 |
| 2025-01-30 | 1,050 | 1,071 | 1,040 | 1,063 | 393,300 | 1,063 |
| 2025-01-29 | 1,068 | 1,082 | 1,052 | 1,053 | 306,200 | 1,053 |
| 2025-01-28 | 1,067 | 1,097 | 1,063 | 1,063 | 338,200 | 1,063 |
| 2025-01-27 | 1,096 | 1,104 | 1,078 | 1,083 | 448,100 | 1,083 |
| 2025-01-24 | 1,093 | 1,107 | 1,079 | 1,082 | 657,900 | 1,082 |
| 2025-01-23 | 1,105 | 1,105 | 1,082 | 1,099 | 321,900 | 1,099 |
| 2025-01-22 | 1,095 | 1,111 | 1,085 | 1,105 | 366,300 | 1,105 |
| 2025-01-21 | 1,090 | 1,098 | 1,076 | 1,095 | 448,100 | 1,095 |
| 2025-01-20 | 1,006 | 1,093 | 1,004 | 1,077 | 1,655,300 | 1,077 |
| 2025-01-17 | 985 | 993 | 971 | 992 | 457,300 | 992 |
| 2025-01-16 | 1,009 | 1,013 | 985 | 993 | 401,900 | 993 |
| 2025-01-15 | 1,022 | 1,025 | 997 | 1,002 | 285,800 | 1,002 |
| 2025-01-14 | 1,021 | 1,029 | 1,005 | 1,025 | 374,400 | 1,025 |
| 2025-01-10 | 1,040 | 1,048 | 1,026 | 1,027 | 320,800 | 1,027 |
| 2025-01-09 | 1,034 | 1,038 | 1,026 | 1,031 | 243,600 | 1,031 |
| 2025-01-08 | 1,084 | 1,094 | 1,040 | 1,041 | 475,300 | 1,041 |
| 2025-01-07 | 1,074 | 1,087 | 1,053 | 1,086 | 613,700 | 1,086 |
| 2025-01-06 | 1,080 | 1,083 | 1,064 | 1,065 | 358,400 | 1,065 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株