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