5727 東邦チタニウム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,1541,1581,1331,148439,9001,148
2021-08-021,1921,2051,1481,160713,1001,160
2021-07-301,1281,1931,0931,1881,164,2001,188
2021-07-291,0851,1351,0841,128460,6001,128
2021-07-281,0711,0821,0631,077170,3001,077
2021-07-271,0501,0781,0461,077260,2001,077
2021-07-261,0221,0451,0201,036176,9001,036
2021-07-211,0001,0109931,000165,9001,000
2021-07-201,0071,021981986270,800986
2021-07-191,0051,0209971,007185,0001,007
2021-07-161,0091,0261,0061,019131,0001,019
2021-07-151,0251,0251,0001,001269,9001,001
2021-07-141,0431,0471,0231,041240,7001,041
2021-07-131,0391,0621,0391,054209,3001,054
2021-07-121,0421,0451,0161,021181,9001,021
2021-07-099731,0089661,007255,9001,007
2021-07-081,0021,009995996207,900996
2021-07-071,0191,0251,0081,010196,1001,010
2021-07-061,0441,0531,0361,03679,2001,036
2021-07-051,0561,0561,0361,036115,8001,036
2021-07-021,0351,0621,0301,052150,7001,052
2021-07-011,0371,0421,0181,027162,5001,027
2021-06-301,0441,0651,0331,033132,6001,033
2021-06-291,0581,0661,0391,050211,9001,050
2021-06-281,0571,0931,0571,073275,1001,073
2021-06-251,0441,0551,0391,048177,7001,048
2021-06-241,0271,0461,0181,036154,4001,036
2021-06-231,0361,0391,0151,021161,1001,021
2021-06-221,0461,0571,0281,039337,8001,039
2021-06-211,0291,0479991,003400,5001,003
2021-06-181,0981,1061,0481,049941,1001,049
2021-06-171,1411,1471,1111,125379,3001,125
2021-06-161,0901,1461,0831,137687,5001,137
2021-06-151,0851,1251,0801,087761,7001,087
2021-06-141,0631,0831,0241,0681,217,3001,068
2021-06-119701,1109651,0932,955,4001,093
2021-06-10976978969973145,400973
2021-06-09975983970970136,800970
2021-06-08960988960972126,700972
2021-06-07986986952962216,800962
2021-06-04984994973978208,300978
2021-06-031,0051,006982985255,500985
2021-06-029491,005948998473,900998
2021-06-01944959937949208,700949
2021-05-31947954928947299,900947
2021-05-28896946894946469,700946
2021-05-27935939866866477,700866
2021-05-26936944916928199,000928
2021-05-25935946932941139,100941
2021-05-24935945929935156,600935
2021-05-21925931915926142,500926
2021-05-20928933919919205,800919
2021-05-19940954932938162,200938
2021-05-18952959940948195,100948
2021-05-17961976928934346,300934
2021-05-14989991954961328,100961
2021-05-139971,024956960443,300960
2021-05-121,0601,0601,0121,022341,0001,022
2021-05-111,0391,0901,0331,060396,2001,060
2021-05-101,0951,1271,0421,044645,6001,044
2021-05-071,0311,0871,0311,085556,1001,085
2021-05-061,0131,0491,0131,037497,5001,037
2021-04-301,0071,0231,0031,003185,3001,003
2021-04-281,0061,0089921,007168,9001,007
2021-04-279901,0149881,006207,2001,006
2021-04-26966991966989195,600989
2021-04-23949982947966221,400966
2021-04-22950964945956198,400956
2021-04-21948954927929225,000929
2021-04-20989995967971210,500971
2021-04-191,0151,0159981,005114,8001,005
2021-04-161,0181,0229981,014122,9001,014
2021-04-151,0251,0311,0071,009208,4001,009
2021-04-141,0271,0281,0081,028320,1001,028
2021-04-131,0091,0501,0001,041545,4001,041
2021-04-129881,0189771,015461,1001,015
2021-04-09987993971976214,800976
2021-04-08985988970987126,600987
2021-04-07960988954986207,600986
2021-04-06988995968971115,800971
2021-04-0598799497498889,900988
2021-04-02984987970973122,700973
2021-04-019931,002975980231,600980
2021-03-311,0181,018991995268,300995
2021-03-309981,0199901,019323,0001,019
2021-03-291,0101,016982995292,800995
2021-03-26982995976987265,400987
2021-03-25947983940978280,000978
2021-03-24950954929933352,100933
2021-03-231,0191,019965965410,000965
2021-03-229871,0189711,015452,0001,015
2021-03-19972992961989694,000989
2021-03-189901,005978980359,100980
2021-03-17998998968989396,100989
2021-03-161,0191,024983993510,700993
2021-03-151,0261,0401,0061,018526,5001,018
2021-03-129991,0159761,013604,1001,013
2021-03-11950997947993522,200993
2021-03-10930946917941246,400941
2021-03-09920935901934233,700934
2021-03-08937937901905159,400905
2021-03-05917919889917241,200917
2021-03-04930930900913212,800913
2021-03-03925930915926131,800926
2021-03-02934942906912201,100912
2021-03-01953959928934235,600934
2021-02-26942974923956598,700956
2021-02-25978998954957359,900957
2021-02-249851,006966969354,100969
2021-02-22969983964981198,500981
2021-02-19958969948963252,300963
2021-02-18975989952964435,800964
2021-02-17947972945959276,600959
2021-02-16930945921940179,600940
2021-02-15934934911931152,100931
2021-02-12949950924924192,400924
2021-02-10905948900945437,100945
2021-02-09934940904909228,400909
2021-02-08920930911928217,600928
2021-02-05898915886910317,000910
2021-02-04880891873887186,500887
2021-02-03887890869879218,200879
2021-02-02869897865870431,400870
2021-02-01803868802859397,600859
2021-01-29876894856856375,100856
2021-01-28871886865875402,000875
2021-01-27884899878885205,300885
2021-01-26899899885889230,800889
2021-01-25914919901905184,800905
2021-01-22923933911919214,400919
2021-01-21926942923933239,200933
2021-01-20927931914925162,800925
2021-01-19898929897922253,300922
2021-01-18908918887907318,100907
2021-01-15931946915923362,100923
2021-01-14960964920921505,600921
2021-01-139961,001950952645,800952
2021-01-12991994971993453,600993
2021-01-089881,009983990702,300990
2021-01-07962996957967828,200967
2021-01-06914949914947485,400947
2021-01-05873925871923603,900923
2021-01-04888894861881404,000881

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