5727 東邦チタニウム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,4832,5202,3442,3802,965,5002,380
2022-09-272,4002,4782,3842,4532,475,8002,453
2022-09-262,4282,4582,3572,3952,628,0002,395
2022-09-222,4492,5312,3932,4783,329,8002,478
2022-09-212,4602,5202,4152,5113,595,4002,511
2022-09-202,5842,6402,4682,4733,066,4002,473
2022-09-162,5802,6002,4812,5043,184,4002,504
2022-09-152,7062,7552,6002,6304,549,2002,630
2022-09-142,5902,7832,5362,7255,973,9002,725
2022-09-132,4652,6812,4562,6796,209,4002,679
2022-09-122,4312,5242,4082,4744,071,4002,474
2022-09-092,3422,4202,3252,4183,866,0002,418
2022-09-082,1852,3232,1612,3193,658,8002,319
2022-09-072,1202,1732,0812,1722,274,8002,172
2022-09-062,1172,1622,0782,1442,005,8002,144
2022-09-052,1312,1592,0852,1151,832,7002,115
2022-09-022,1852,1982,0632,1183,890,3002,118
2022-09-012,1872,2852,1802,2392,751,9002,239
2022-08-312,2282,2312,1372,2072,526,5002,207
2022-08-302,2342,2842,2062,2592,164,1002,259
2022-08-292,2222,2762,1982,2182,892,7002,218
2022-08-262,2252,3242,1822,3064,913,9002,306
2022-08-252,1002,2282,0852,1934,041,8002,193
2022-08-242,1352,1532,0482,0752,519,5002,075
2022-08-232,1592,1632,0862,1002,056,8002,100
2022-08-222,2092,2652,1342,1512,513,0002,151
2022-08-192,2502,3492,2142,2153,128,1002,215
2022-08-182,2142,2472,1842,2322,022,2002,232
2022-08-172,2712,3302,2202,2283,086,4002,228
2022-08-162,2802,2992,2372,2821,297,9002,282
2022-08-152,2892,3042,2442,2891,171,1002,289
2022-08-122,2922,3222,2712,2921,535,5002,292
2022-08-102,3772,3852,2532,2692,131,1002,269
2022-08-092,3632,4142,3212,3691,981,6002,369
2022-08-082,3402,4352,3262,3683,275,4002,368
2022-08-052,2782,3782,2602,3514,991,9002,351
2022-08-042,2452,2512,1702,2282,152,5002,228
2022-08-032,2722,2772,2132,2752,175,7002,275
2022-08-022,2802,3542,2522,2892,411,4002,289
2022-08-012,2402,3432,1692,3303,950,4002,330
2022-07-292,3862,4212,2192,2206,355,5002,220
2022-07-282,5212,5692,4122,4833,783,7002,483
2022-07-272,5132,5522,4312,5204,238,4002,520
2022-07-262,3492,5352,3492,5355,838,5002,535
2022-07-252,2582,3442,2542,3432,855,9002,343
2022-07-222,3102,3172,2052,2773,220,7002,277
2022-07-212,3692,3932,2862,3163,736,8002,316
2022-07-202,3572,4192,2712,4063,934,7002,406
2022-07-192,3072,3602,2552,3072,474,8002,307
2022-07-152,2092,3072,1822,3052,219,1002,305
2022-07-142,1972,2302,1452,2101,883,1002,210
2022-07-132,2802,3672,1612,1983,636,3002,198
2022-07-122,3202,3702,2432,2853,728,8002,285
2022-07-112,2392,3502,2022,3253,461,5002,325
2022-07-082,1082,2452,0832,2234,147,8002,223
2022-07-072,0902,1302,0262,1142,664,4002,114
2022-07-062,4602,4652,0772,0907,087,3002,090
2022-07-052,2272,4092,2182,3804,327,0002,380
2022-07-042,1922,1972,0972,1901,498,4002,190
2022-07-012,1502,1982,1342,1951,770,3002,195
2022-06-302,2202,2602,1772,2101,817,2002,210
2022-06-292,2722,3372,2042,2202,569,6002,220
2022-06-282,2682,3652,2262,2552,908,8002,255
2022-06-272,2382,2812,1702,1991,645,3002,199
2022-06-242,1522,2332,1102,2201,686,5002,220
2022-06-232,2202,2862,1292,1562,238,7002,156
2022-06-222,3202,3352,2182,2201,581,6002,220
2022-06-212,2972,3752,2842,3182,046,4002,318
2022-06-202,2932,3072,2032,2772,343,5002,277
2022-06-172,3532,3672,2832,3293,516,7002,329
2022-06-162,5492,5812,4012,4393,234,9002,439
2022-06-152,6642,7242,4592,4705,198,2002,470
2022-06-142,6032,6682,5502,6144,451,8002,614
2022-06-132,7672,8952,6802,7033,987,6002,703
2022-06-102,8352,8772,7632,8174,175,6002,817
2022-06-092,6852,8662,6682,8454,511,6002,845
2022-06-082,7812,8352,6562,7278,199,2002,727
2022-06-072,5472,7962,5052,7898,471,5002,789
2022-06-062,4792,5812,4452,5486,320,8002,548
2022-06-032,2622,4352,2562,4295,066,6002,429
2022-06-022,2042,3332,1622,2916,496,4002,291
2022-06-012,1852,1851,9832,1273,833,5002,127
2022-05-312,1302,2132,1252,1912,321,9002,191
2022-05-302,1062,1442,0442,1072,264,2002,107
2022-05-272,0012,1051,9752,0652,113,3002,065
2022-05-262,0192,0661,9402,0152,187,2002,015
2022-05-251,9612,0631,9322,0242,051,2002,024
2022-05-241,9482,0291,9271,9742,476,4001,974
2022-05-231,9521,9561,8591,9183,006,8001,918
2022-05-201,8402,0791,8402,0244,283,8002,024
2022-05-191,7831,8391,7711,824898,1001,824
2022-05-181,7861,8591,7351,8231,782,5001,823
2022-05-171,6901,8011,6901,7731,574,0001,773
2022-05-161,6761,7101,6101,680938,9001,680
2022-05-131,6941,7241,6231,6501,515,2001,650
2022-05-121,6501,7871,6501,7273,127,4001,727
2022-05-111,5431,6531,4991,6453,768,4001,645
2022-05-101,4181,4391,3341,353713,7001,353
2022-05-091,4951,4991,4201,448598,8001,448
2022-05-061,4801,5331,4661,514573,3001,514
2022-05-021,4611,5061,4521,496429,0001,496
2022-04-281,4401,4921,4401,486460,5001,486
2022-04-271,4021,4501,4021,445570,1001,445
2022-04-261,4151,4381,3601,432838,2001,432
2022-04-251,4071,4771,4071,433795,6001,433
2022-04-221,5061,5471,4921,497498,7001,497
2022-04-211,5971,6041,5131,528595,7001,528
2022-04-201,6191,6201,5721,589635,3001,589
2022-04-191,6191,6511,5901,648535,1001,648
2022-04-181,6841,6861,6111,613694,8001,613
2022-04-151,6851,7071,6341,6801,138,2001,680
2022-04-141,5731,7041,5651,6862,147,4001,686
2022-04-131,4801,4941,4581,491336,0001,491
2022-04-121,4691,4751,4221,450417,5001,450
2022-04-111,4881,5381,4881,491494,9001,491
2022-04-081,4831,4951,4471,480384,5001,480
2022-04-071,4641,4841,4411,477331,5001,477
2022-04-061,4631,4881,4541,478539,2001,478
2022-04-051,5371,5551,4721,482775,4001,482
2022-04-041,5301,5561,5041,533735,8001,533
2022-04-011,4381,5351,4261,5341,254,0001,534
2022-03-311,4661,5061,4521,455795,9001,455
2022-03-301,4301,4371,3961,421731,9001,421
2022-03-291,4481,4541,4161,440834,5001,440
2022-03-281,4941,5121,4511,459728,2001,459
2022-03-251,4681,5081,4381,5011,060,0001,501
2022-03-241,4081,4921,3941,4821,145,7001,482
2022-03-231,3951,4271,3781,422641,1001,422
2022-03-221,4501,4611,3931,4211,134,9001,421
2022-03-181,3361,4061,3341,3871,353,8001,387
2022-03-171,3201,3431,2721,3201,148,3001,320
2022-03-161,2801,3281,2641,314948,3001,314
2022-03-151,3581,3631,2361,2842,113,5001,284
2022-03-141,3241,4371,3031,4182,029,2001,418
2022-03-111,2621,3421,2521,3061,102,7001,306
2022-03-101,2081,2641,1831,2621,166,1001,262
2022-03-091,2151,2751,2071,248871,8001,248
2022-03-081,3201,3341,2201,2311,761,9001,231
2022-03-071,3001,3461,2901,2981,630,5001,298
2022-03-041,2941,3321,2681,3082,280,4001,308
2022-03-031,2751,3451,2031,2803,312,8001,280
2022-03-021,1911,2731,1891,2453,181,3001,245
2022-03-011,0791,1591,0791,1551,554,5001,155
2022-02-281,0761,1341,0471,0912,418,5001,091
2022-02-259431,0389401,0161,682,7001,016
2022-02-249311,0289251,0101,724,8001,010
2022-02-22899923895923298,500923
2022-02-21908913894910147,100910
2022-02-18910925908913172,300913
2022-02-17921934916928223,000928
2022-02-16915922904915240,700915
2022-02-15926928894897317,200897
2022-02-14913933907925199,800925
2022-02-10922932908932257,200932
2022-02-09921924909912146,200912
2022-02-08916927902909238,300909
2022-02-07911919904914185,300914
2022-02-04889915884912305,800912
2022-02-03899913895897257,100897
2022-02-02892909890898322,300898
2022-02-01899919889890446,300890
2022-01-31885907871884426,200884
2022-01-28862884834875732,800875
2022-01-27922923881892350,300892
2022-01-26918924903912154,600912
2022-01-25930931889903295,200903
2022-01-24945949933938188,000938
2022-01-21946957931956207,200956
2022-01-20943973943968200,700968
2022-01-19953974944948287,200948
2022-01-18991997964976374,400976
2022-01-171,0201,028993993326,900993
2022-01-141,0311,0429951,024431,9001,024
2022-01-131,0001,0421,0001,029522,7001,029
2022-01-12968995967994248,800994
2022-01-11948960935956162,300956
2022-01-07947956930936215,500936
2022-01-06952956936942180,300942
2022-01-05941963935959235,800959
2022-01-04950954925934191,600934

分割・併合履歴 : [2006-01-26]1株→2株 [1983-03-28]1株→1.1株