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 |
---|---|---|---|---|---|---|
2022-06-24 | 2,152 | 2,233 | 2,110 | 2,220 | 1,686,500 | 2,220 |
2022-06-23 | 2,220 | 2,286 | 2,129 | 2,156 | 2,238,700 | 2,156 |
2022-06-22 | 2,320 | 2,335 | 2,218 | 2,220 | 1,581,600 | 2,220 |
2022-06-21 | 2,297 | 2,375 | 2,284 | 2,318 | 2,046,400 | 2,318 |
2022-06-20 | 2,293 | 2,307 | 2,203 | 2,277 | 2,343,500 | 2,277 |
2022-06-17 | 2,353 | 2,367 | 2,283 | 2,329 | 3,516,700 | 2,329 |
2022-06-16 | 2,549 | 2,581 | 2,401 | 2,439 | 3,234,900 | 2,439 |
2022-06-15 | 2,664 | 2,724 | 2,459 | 2,470 | 5,198,200 | 2,470 |
2022-06-14 | 2,603 | 2,668 | 2,550 | 2,614 | 4,451,800 | 2,614 |
2022-06-13 | 2,767 | 2,895 | 2,680 | 2,703 | 3,987,600 | 2,703 |
2022-06-10 | 2,835 | 2,877 | 2,763 | 2,817 | 4,175,600 | 2,817 |
2022-06-09 | 2,685 | 2,866 | 2,668 | 2,845 | 4,511,600 | 2,845 |
2022-06-08 | 2,781 | 2,835 | 2,656 | 2,727 | 8,199,200 | 2,727 |
2022-06-07 | 2,547 | 2,796 | 2,505 | 2,789 | 8,471,500 | 2,789 |
2022-06-06 | 2,479 | 2,581 | 2,445 | 2,548 | 6,320,800 | 2,548 |
2022-06-03 | 2,262 | 2,435 | 2,256 | 2,429 | 5,066,600 | 2,429 |
2022-06-02 | 2,204 | 2,333 | 2,162 | 2,291 | 6,496,400 | 2,291 |
2022-06-01 | 2,185 | 2,185 | 1,983 | 2,127 | 3,833,500 | 2,127 |
2022-05-31 | 2,130 | 2,213 | 2,125 | 2,191 | 2,321,900 | 2,191 |
2022-05-30 | 2,106 | 2,144 | 2,044 | 2,107 | 2,264,200 | 2,107 |
2022-05-27 | 2,001 | 2,105 | 1,975 | 2,065 | 2,113,300 | 2,065 |
2022-05-26 | 2,019 | 2,066 | 1,940 | 2,015 | 2,187,200 | 2,015 |
2022-05-25 | 1,961 | 2,063 | 1,932 | 2,024 | 2,051,200 | 2,024 |
2022-05-24 | 1,948 | 2,029 | 1,927 | 1,974 | 2,476,400 | 1,974 |
2022-05-23 | 1,952 | 1,956 | 1,859 | 1,918 | 3,006,800 | 1,918 |
2022-05-20 | 1,840 | 2,079 | 1,840 | 2,024 | 4,283,800 | 2,024 |
2022-05-19 | 1,783 | 1,839 | 1,771 | 1,824 | 898,100 | 1,824 |
2022-05-18 | 1,786 | 1,859 | 1,735 | 1,823 | 1,782,500 | 1,823 |
2022-05-17 | 1,690 | 1,801 | 1,690 | 1,773 | 1,574,000 | 1,773 |
2022-05-16 | 1,676 | 1,710 | 1,610 | 1,680 | 938,900 | 1,680 |
2022-05-13 | 1,694 | 1,724 | 1,623 | 1,650 | 1,515,200 | 1,650 |
2022-05-12 | 1,650 | 1,787 | 1,650 | 1,727 | 3,127,400 | 1,727 |
2022-05-11 | 1,543 | 1,653 | 1,499 | 1,645 | 3,768,400 | 1,645 |
2022-05-10 | 1,418 | 1,439 | 1,334 | 1,353 | 713,700 | 1,353 |
2022-05-09 | 1,495 | 1,499 | 1,420 | 1,448 | 598,800 | 1,448 |
2022-05-06 | 1,480 | 1,533 | 1,466 | 1,514 | 573,300 | 1,514 |
2022-05-02 | 1,461 | 1,506 | 1,452 | 1,496 | 429,000 | 1,496 |
2022-04-28 | 1,440 | 1,492 | 1,440 | 1,486 | 460,500 | 1,486 |
2022-04-27 | 1,402 | 1,450 | 1,402 | 1,445 | 570,100 | 1,445 |
2022-04-26 | 1,415 | 1,438 | 1,360 | 1,432 | 838,200 | 1,432 |
2022-04-25 | 1,407 | 1,477 | 1,407 | 1,433 | 795,600 | 1,433 |
2022-04-22 | 1,506 | 1,547 | 1,492 | 1,497 | 498,700 | 1,497 |
2022-04-21 | 1,597 | 1,604 | 1,513 | 1,528 | 595,700 | 1,528 |
2022-04-20 | 1,619 | 1,620 | 1,572 | 1,589 | 635,300 | 1,589 |
2022-04-19 | 1,619 | 1,651 | 1,590 | 1,648 | 535,100 | 1,648 |
2022-04-18 | 1,684 | 1,686 | 1,611 | 1,613 | 694,800 | 1,613 |
2022-04-15 | 1,685 | 1,707 | 1,634 | 1,680 | 1,138,200 | 1,680 |
2022-04-14 | 1,573 | 1,704 | 1,565 | 1,686 | 2,147,400 | 1,686 |
2022-04-13 | 1,480 | 1,494 | 1,458 | 1,491 | 336,000 | 1,491 |
2022-04-12 | 1,469 | 1,475 | 1,422 | 1,450 | 417,500 | 1,450 |
2022-04-11 | 1,488 | 1,538 | 1,488 | 1,491 | 494,900 | 1,491 |
2022-04-08 | 1,483 | 1,495 | 1,447 | 1,480 | 384,500 | 1,480 |
2022-04-07 | 1,464 | 1,484 | 1,441 | 1,477 | 331,500 | 1,477 |
2022-04-06 | 1,463 | 1,488 | 1,454 | 1,478 | 539,200 | 1,478 |
2022-04-05 | 1,537 | 1,555 | 1,472 | 1,482 | 775,400 | 1,482 |
2022-04-04 | 1,530 | 1,556 | 1,504 | 1,533 | 735,800 | 1,533 |
2022-04-01 | 1,438 | 1,535 | 1,426 | 1,534 | 1,254,000 | 1,534 |
2022-03-31 | 1,466 | 1,506 | 1,452 | 1,455 | 795,900 | 1,455 |
2022-03-30 | 1,430 | 1,437 | 1,396 | 1,421 | 731,900 | 1,421 |
2022-03-29 | 1,448 | 1,454 | 1,416 | 1,440 | 834,500 | 1,440 |
2022-03-28 | 1,494 | 1,512 | 1,451 | 1,459 | 728,200 | 1,459 |
2022-03-25 | 1,468 | 1,508 | 1,438 | 1,501 | 1,060,000 | 1,501 |
2022-03-24 | 1,408 | 1,492 | 1,394 | 1,482 | 1,145,700 | 1,482 |
2022-03-23 | 1,395 | 1,427 | 1,378 | 1,422 | 641,100 | 1,422 |
2022-03-22 | 1,450 | 1,461 | 1,393 | 1,421 | 1,134,900 | 1,421 |
2022-03-18 | 1,336 | 1,406 | 1,334 | 1,387 | 1,353,800 | 1,387 |
2022-03-17 | 1,320 | 1,343 | 1,272 | 1,320 | 1,148,300 | 1,320 |
2022-03-16 | 1,280 | 1,328 | 1,264 | 1,314 | 948,300 | 1,314 |
2022-03-15 | 1,358 | 1,363 | 1,236 | 1,284 | 2,113,500 | 1,284 |
2022-03-14 | 1,324 | 1,437 | 1,303 | 1,418 | 2,029,200 | 1,418 |
2022-03-11 | 1,262 | 1,342 | 1,252 | 1,306 | 1,102,700 | 1,306 |
2022-03-10 | 1,208 | 1,264 | 1,183 | 1,262 | 1,166,100 | 1,262 |
2022-03-09 | 1,215 | 1,275 | 1,207 | 1,248 | 871,800 | 1,248 |
2022-03-08 | 1,320 | 1,334 | 1,220 | 1,231 | 1,761,900 | 1,231 |
2022-03-07 | 1,300 | 1,346 | 1,290 | 1,298 | 1,630,500 | 1,298 |
2022-03-04 | 1,294 | 1,332 | 1,268 | 1,308 | 2,280,400 | 1,308 |
2022-03-03 | 1,275 | 1,345 | 1,203 | 1,280 | 3,312,800 | 1,280 |
2022-03-02 | 1,191 | 1,273 | 1,189 | 1,245 | 3,181,300 | 1,245 |
2022-03-01 | 1,079 | 1,159 | 1,079 | 1,155 | 1,554,500 | 1,155 |
2022-02-28 | 1,076 | 1,134 | 1,047 | 1,091 | 2,418,500 | 1,091 |
2022-02-25 | 943 | 1,038 | 940 | 1,016 | 1,682,700 | 1,016 |
2022-02-24 | 931 | 1,028 | 925 | 1,010 | 1,724,800 | 1,010 |
2022-02-22 | 899 | 923 | 895 | 923 | 298,500 | 923 |
2022-02-21 | 908 | 913 | 894 | 910 | 147,100 | 910 |
2022-02-18 | 910 | 925 | 908 | 913 | 172,300 | 913 |
2022-02-17 | 921 | 934 | 916 | 928 | 223,000 | 928 |
2022-02-16 | 915 | 922 | 904 | 915 | 240,700 | 915 |
2022-02-15 | 926 | 928 | 894 | 897 | 317,200 | 897 |
2022-02-14 | 913 | 933 | 907 | 925 | 199,800 | 925 |
2022-02-10 | 922 | 932 | 908 | 932 | 257,200 | 932 |
2022-02-09 | 921 | 924 | 909 | 912 | 146,200 | 912 |
2022-02-08 | 916 | 927 | 902 | 909 | 238,300 | 909 |
2022-02-07 | 911 | 919 | 904 | 914 | 185,300 | 914 |
2022-02-04 | 889 | 915 | 884 | 912 | 305,800 | 912 |
2022-02-03 | 899 | 913 | 895 | 897 | 257,100 | 897 |
2022-02-02 | 892 | 909 | 890 | 898 | 322,300 | 898 |
2022-02-01 | 899 | 919 | 889 | 890 | 446,300 | 890 |
2022-01-31 | 885 | 907 | 871 | 884 | 426,200 | 884 |
2022-01-28 | 862 | 884 | 834 | 875 | 732,800 | 875 |
2022-01-27 | 922 | 923 | 881 | 892 | 350,300 | 892 |
2022-01-26 | 918 | 924 | 903 | 912 | 154,600 | 912 |
2022-01-25 | 930 | 931 | 889 | 903 | 295,200 | 903 |
2022-01-24 | 945 | 949 | 933 | 938 | 188,000 | 938 |
2022-01-21 | 946 | 957 | 931 | 956 | 207,200 | 956 |
2022-01-20 | 943 | 973 | 943 | 968 | 200,700 | 968 |
2022-01-19 | 953 | 974 | 944 | 948 | 287,200 | 948 |
2022-01-18 | 991 | 997 | 964 | 976 | 374,400 | 976 |
2022-01-17 | 1,020 | 1,028 | 993 | 993 | 326,900 | 993 |
2022-01-14 | 1,031 | 1,042 | 995 | 1,024 | 431,900 | 1,024 |
2022-01-13 | 1,000 | 1,042 | 1,000 | 1,029 | 522,700 | 1,029 |
2022-01-12 | 968 | 995 | 967 | 994 | 248,800 | 994 |
2022-01-11 | 948 | 960 | 935 | 956 | 162,300 | 956 |
2022-01-07 | 947 | 956 | 930 | 936 | 215,500 | 936 |
2022-01-06 | 952 | 956 | 936 | 942 | 180,300 | 942 |
2022-01-05 | 941 | 963 | 935 | 959 | 235,800 | 959 |
2022-01-04 | 950 | 954 | 925 | 934 | 191,600 | 934 |
分割・併合履歴 : [2006-01-26]1株→2株 [1983-03-28]1株→1.1株