5727 東邦チタニウム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,243	2,272	2,227	2,228	2,163,200	2,228
2023-03-29	2,259	2,298	2,225	2,237	1,973,700	2,237
2023-03-28	2,298	2,322	2,235	2,263	2,325,000	2,263
2023-03-27	2,280	2,329	2,254	2,257	3,312,400	2,257
2023-03-24	2,301	2,304	2,218	2,257	2,402,900	2,257
2023-03-23	2,318	2,323	2,229	2,297	2,823,800	2,297
2023-03-22	2,333	2,395	2,312	2,340	3,325,900	2,340
2023-03-20	2,363	2,390	2,301	2,307	2,360,900	2,307
2023-03-17	2,373	2,380	2,307	2,363	3,251,300	2,363
2023-03-16	2,392	2,399	2,323	2,349	3,999,600	2,349
2023-03-15	2,450	2,534	2,441	2,517	5,374,800	2,517
2023-03-14	2,321	2,433	2,293	2,427	4,222,700	2,427
2023-03-13	2,373	2,433	2,362	2,386	3,785,000	2,386
2023-03-10	2,477	2,482	2,411	2,466	5,722,800	2,466
2023-03-09	2,492	2,559	2,465	2,550	9,547,900	2,550
2023-03-08	2,417	2,532	2,363	2,473	14,820,700	2,473
2023-03-07	2,167	2,419	2,167	2,419	15,283,400	2,419
2023-03-06	2,137	2,143	2,068	2,081	2,338,100	2,081
2023-03-03	2,124	2,135	2,061	2,108	5,348,500	2,108
2023-03-02	1,992	2,114	1,988	2,103	6,571,400	2,103
2023-03-01	1,990	2,000	1,936	1,962	1,800,800	1,962
2023-02-28	2,006	2,030	1,971	1,971	2,055,800	1,971
2023-02-27	2,010	2,029	1,965	1,970	2,145,500	1,970
2023-02-24	2,028	2,049	1,995	2,021	2,231,700	2,021
2023-02-22	2,086	2,098	2,047	2,065	2,104,200	2,065
2023-02-21	2,137	2,161	2,101	2,116	2,284,400	2,116
2023-02-20	2,155	2,164	2,097	2,129	3,020,100	2,129
2023-02-17	2,245	2,245	2,184	2,190	2,092,100	2,190
2023-02-16	2,284	2,297	2,242	2,242	2,411,900	2,242
2023-02-15	2,319	2,322	2,240	2,251	2,312,400	2,251
2023-02-14	2,230	2,309	2,228	2,300	3,086,100	2,300
2023-02-13	2,248	2,281	2,228	2,240	2,679,900	2,240
2023-02-10	2,293	2,294	2,223	2,243	3,969,100	2,243
2023-02-09	2,290	2,304	2,250	2,294	3,288,100	2,294
2023-02-08	2,250	2,299	2,220	2,293	4,388,400	2,293
2023-02-07	2,330	2,367	2,319	2,335	2,485,500	2,335
2023-02-06	2,355	2,386	2,332	2,354	2,970,100	2,354
2023-02-03	2,312	2,336	2,289	2,319	2,678,800	2,319
2023-02-02	2,361	2,381	2,315	2,315	2,829,700	2,315
2023-02-01	2,374	2,432	2,368	2,382	3,554,600	2,382
2023-01-31	2,342	2,459	2,332	2,411	7,052,700	2,411
2023-01-30	2,393	2,419	2,308	2,345	5,795,700	2,345
2023-01-27	2,542	2,551	2,380	2,420	8,958,500	2,420
2023-01-26	2,774	2,778	2,672	2,695	5,141,000	2,695
2023-01-25	2,748	2,785	2,704	2,739	4,274,700	2,739
2023-01-24	2,780	2,829	2,741	2,760	5,262,300	2,760
2023-01-23	2,730	2,774	2,690	2,761	4,941,900	2,761
2023-01-20	2,643	2,683	2,619	2,680	3,969,300	2,680
2023-01-19	2,620	2,646	2,540	2,646	4,588,000	2,646
2023-01-18	2,650	2,720	2,575	2,706	5,112,800	2,706
2023-01-17	2,586	2,692	2,586	2,673	3,013,000	2,673
2023-01-16	2,600	2,627	2,566	2,582	2,719,600	2,582
2023-01-13	2,695	2,741	2,650	2,653	3,835,400	2,653
2023-01-12	2,693	2,758	2,630	2,690	4,945,800	2,690
2023-01-11	2,636	2,681	2,601	2,652	3,082,300	2,652
2023-01-10	2,595	2,656	2,563	2,598	3,361,500	2,598
2023-01-06	2,542	2,652	2,528	2,589	4,796,900	2,589
2023-01-05	2,637	2,640	2,483	2,510	4,196,300	2,510
2023-01-04	2,725	2,725	2,586	2,590	2,810,200	2,590

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