5727 東邦チタニウム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,083 | 1,098 | 1,074 | 1,074 | 284,100 | 1,074 |
| 2024-10-22 | 1,115 | 1,118 | 1,089 | 1,096 | 292,500 | 1,096 |
| 2024-10-21 | 1,130 | 1,140 | 1,116 | 1,121 | 197,000 | 1,121 |
| 2024-10-18 | 1,145 | 1,146 | 1,119 | 1,124 | 241,000 | 1,124 |
| 2024-10-17 | 1,145 | 1,157 | 1,136 | 1,136 | 253,500 | 1,136 |
| 2024-10-16 | 1,142 | 1,154 | 1,134 | 1,143 | 291,400 | 1,143 |
| 2024-10-15 | 1,151 | 1,170 | 1,143 | 1,156 | 523,300 | 1,156 |
| 2024-10-11 | 1,200 | 1,202 | 1,164 | 1,164 | 356,900 | 1,164 |
| 2024-10-10 | 1,200 | 1,218 | 1,179 | 1,190 | 465,000 | 1,190 |
| 2024-10-09 | 1,181 | 1,235 | 1,181 | 1,220 | 815,300 | 1,220 |
| 2024-10-08 | 1,190 | 1,200 | 1,168 | 1,171 | 364,000 | 1,171 |
| 2024-10-07 | 1,220 | 1,224 | 1,201 | 1,201 | 393,500 | 1,201 |
| 2024-10-04 | 1,190 | 1,200 | 1,180 | 1,191 | 355,100 | 1,191 |
| 2024-10-03 | 1,213 | 1,218 | 1,188 | 1,188 | 728,500 | 1,188 |
| 2024-10-02 | 1,130 | 1,217 | 1,130 | 1,190 | 906,500 | 1,190 |
| 2024-10-01 | 1,135 | 1,154 | 1,128 | 1,147 | 334,300 | 1,147 |
| 2024-09-30 | 1,124 | 1,174 | 1,124 | 1,132 | 537,400 | 1,132 |
| 2024-09-27 | 1,155 | 1,187 | 1,151 | 1,184 | 624,200 | 1,184 |
| 2024-09-26 | 1,130 | 1,141 | 1,112 | 1,141 | 607,300 | 1,141 |
| 2024-09-25 | 1,098 | 1,146 | 1,092 | 1,128 | 408,500 | 1,128 |
| 2024-09-24 | 1,100 | 1,108 | 1,087 | 1,097 | 379,000 | 1,097 |
| 2024-09-20 | 1,095 | 1,109 | 1,084 | 1,092 | 483,900 | 1,092 |
| 2024-09-19 | 1,080 | 1,095 | 1,069 | 1,085 | 426,300 | 1,085 |
| 2024-09-18 | 1,030 | 1,050 | 1,027 | 1,050 | 384,700 | 1,050 |
| 2024-09-17 | 1,034 | 1,039 | 999 | 1,019 | 508,800 | 1,019 |
| 2024-09-13 | 1,040 | 1,045 | 1,028 | 1,032 | 340,600 | 1,032 |
| 2024-09-12 | 1,050 | 1,067 | 1,036 | 1,049 | 504,800 | 1,049 |
| 2024-09-11 | 1,020 | 1,025 | 996 | 1,005 | 661,500 | 1,005 |
| 2024-09-10 | 1,073 | 1,076 | 1,034 | 1,034 | 743,700 | 1,034 |
| 2024-09-09 | 1,061 | 1,082 | 1,053 | 1,070 | 647,500 | 1,070 |
| 2024-09-06 | 1,144 | 1,150 | 1,112 | 1,123 | 419,600 | 1,123 |
| 2024-09-05 | 1,155 | 1,186 | 1,138 | 1,139 | 619,500 | 1,139 |
| 2024-09-04 | 1,190 | 1,215 | 1,165 | 1,165 | 939,400 | 1,165 |
| 2024-09-03 | 1,256 | 1,304 | 1,248 | 1,261 | 1,466,500 | 1,261 |
| 2024-09-02 | 1,226 | 1,226 | 1,183 | 1,196 | 551,400 | 1,196 |
| 2024-08-30 | 1,205 | 1,218 | 1,194 | 1,206 | 370,300 | 1,206 |
| 2024-08-29 | 1,200 | 1,216 | 1,187 | 1,197 | 387,300 | 1,197 |
| 2024-08-28 | 1,249 | 1,251 | 1,213 | 1,225 | 449,200 | 1,225 |
| 2024-08-27 | 1,169 | 1,254 | 1,160 | 1,249 | 1,210,400 | 1,249 |
| 2024-08-26 | 1,157 | 1,170 | 1,143 | 1,162 | 396,500 | 1,162 |
| 2024-08-23 | 1,157 | 1,175 | 1,147 | 1,174 | 504,500 | 1,174 |
| 2024-08-22 | 1,178 | 1,188 | 1,161 | 1,165 | 411,300 | 1,165 |
| 2024-08-21 | 1,196 | 1,205 | 1,179 | 1,182 | 550,800 | 1,182 |
| 2024-08-20 | 1,226 | 1,246 | 1,211 | 1,224 | 486,600 | 1,224 |
| 2024-08-19 | 1,225 | 1,225 | 1,195 | 1,196 | 572,200 | 1,196 |
| 2024-08-16 | 1,209 | 1,259 | 1,203 | 1,234 | 1,091,400 | 1,234 |
| 2024-08-15 | 1,163 | 1,171 | 1,143 | 1,161 | 1,078,400 | 1,161 |
| 2024-08-14 | 1,177 | 1,220 | 1,167 | 1,199 | 477,000 | 1,199 |
| 2024-08-13 | 1,195 | 1,197 | 1,163 | 1,178 | 748,400 | 1,178 |
| 2024-08-09 | 1,196 | 1,204 | 1,152 | 1,178 | 677,700 | 1,178 |
| 2024-08-08 | 1,179 | 1,208 | 1,126 | 1,166 | 1,253,700 | 1,166 |
| 2024-08-07 | 1,111 | 1,217 | 1,097 | 1,207 | 1,445,000 | 1,207 |
| 2024-08-06 | 1,094 | 1,139 | 1,070 | 1,127 | 1,775,200 | 1,127 |
| 2024-08-05 | 1,172 | 1,174 | 983 | 989 | 1,454,700 | 989 |
| 2024-08-02 | 1,285 | 1,312 | 1,275 | 1,275 | 866,500 | 1,275 |
| 2024-08-01 | 1,369 | 1,378 | 1,311 | 1,336 | 670,100 | 1,336 |
| 2024-07-31 | 1,350 | 1,386 | 1,344 | 1,381 | 372,400 | 1,381 |
| 2024-07-30 | 1,365 | 1,386 | 1,351 | 1,355 | 341,600 | 1,355 |
| 2024-07-29 | 1,358 | 1,396 | 1,350 | 1,378 | 351,100 | 1,378 |
| 2024-07-26 | 1,340 | 1,351 | 1,329 | 1,333 | 387,500 | 1,333 |
| 2024-07-25 | 1,365 | 1,371 | 1,339 | 1,339 | 542,600 | 1,339 |
| 2024-07-24 | 1,409 | 1,426 | 1,383 | 1,388 | 355,500 | 1,388 |
| 2024-07-23 | 1,389 | 1,424 | 1,385 | 1,415 | 414,300 | 1,415 |
| 2024-07-22 | 1,408 | 1,411 | 1,365 | 1,365 | 597,600 | 1,365 |
| 2024-07-19 | 1,429 | 1,437 | 1,400 | 1,413 | 619,400 | 1,413 |
| 2024-07-18 | 1,493 | 1,513 | 1,441 | 1,444 | 1,066,400 | 1,444 |
| 2024-07-17 | 1,500 | 1,522 | 1,477 | 1,517 | 898,200 | 1,517 |
| 2024-07-16 | 1,499 | 1,499 | 1,462 | 1,483 | 721,200 | 1,483 |
| 2024-07-12 | 1,472 | 1,533 | 1,471 | 1,515 | 766,400 | 1,515 |
| 2024-07-11 | 1,466 | 1,515 | 1,450 | 1,486 | 730,000 | 1,486 |
| 2024-07-10 | 1,465 | 1,465 | 1,442 | 1,450 | 524,000 | 1,450 |
| 2024-07-09 | 1,468 | 1,481 | 1,457 | 1,466 | 412,300 | 1,466 |
| 2024-07-08 | 1,464 | 1,497 | 1,459 | 1,470 | 577,300 | 1,470 |
| 2024-07-05 | 1,478 | 1,484 | 1,454 | 1,459 | 320,400 | 1,459 |
| 2024-07-04 | 1,432 | 1,467 | 1,423 | 1,463 | 468,500 | 1,463 |
| 2024-07-03 | 1,415 | 1,427 | 1,401 | 1,424 | 446,000 | 1,424 |
| 2024-07-02 | 1,430 | 1,440 | 1,401 | 1,415 | 423,600 | 1,415 |
| 2024-07-01 | 1,419 | 1,436 | 1,394 | 1,424 | 586,800 | 1,424 |
| 2024-06-28 | 1,469 | 1,489 | 1,432 | 1,434 | 858,800 | 1,434 |
| 2024-06-27 | 1,430 | 1,474 | 1,419 | 1,465 | 950,500 | 1,465 |
| 2024-06-26 | 1,401 | 1,429 | 1,381 | 1,427 | 954,600 | 1,427 |
| 2024-06-25 | 1,415 | 1,436 | 1,407 | 1,430 | 882,500 | 1,430 |
| 2024-06-24 | 1,371 | 1,411 | 1,361 | 1,402 | 734,800 | 1,402 |
| 2024-06-21 | 1,363 | 1,389 | 1,353 | 1,371 | 644,100 | 1,371 |
| 2024-06-20 | 1,349 | 1,358 | 1,342 | 1,352 | 360,100 | 1,352 |
| 2024-06-19 | 1,334 | 1,374 | 1,325 | 1,337 | 681,200 | 1,337 |
| 2024-06-18 | 1,333 | 1,343 | 1,305 | 1,332 | 400,400 | 1,332 |
| 2024-06-17 | 1,335 | 1,347 | 1,303 | 1,323 | 815,500 | 1,323 |
| 2024-06-14 | 1,300 | 1,338 | 1,298 | 1,336 | 641,200 | 1,336 |
| 2024-06-13 | 1,300 | 1,325 | 1,290 | 1,293 | 808,600 | 1,293 |
| 2024-06-12 | 1,264 | 1,320 | 1,263 | 1,314 | 643,400 | 1,314 |
| 2024-06-11 | 1,284 | 1,302 | 1,274 | 1,276 | 427,700 | 1,276 |
| 2024-06-10 | 1,249 | 1,293 | 1,247 | 1,286 | 467,600 | 1,286 |
| 2024-06-07 | 1,266 | 1,284 | 1,247 | 1,262 | 505,500 | 1,262 |
| 2024-06-06 | 1,275 | 1,283 | 1,240 | 1,259 | 394,200 | 1,259 |
| 2024-06-05 | 1,293 | 1,299 | 1,251 | 1,256 | 581,800 | 1,256 |
| 2024-06-04 | 1,269 | 1,309 | 1,257 | 1,306 | 616,800 | 1,306 |
| 2024-06-03 | 1,300 | 1,300 | 1,256 | 1,269 | 1,153,800 | 1,269 |
| 2024-05-31 | 1,264 | 1,302 | 1,258 | 1,285 | 1,570,100 | 1,285 |
| 2024-05-30 | 1,200 | 1,276 | 1,186 | 1,252 | 1,427,900 | 1,252 |
| 2024-05-29 | 1,210 | 1,239 | 1,200 | 1,227 | 976,300 | 1,227 |
| 2024-05-28 | 1,199 | 1,218 | 1,173 | 1,188 | 1,081,100 | 1,188 |
| 2024-05-27 | 1,135 | 1,198 | 1,128 | 1,193 | 979,200 | 1,193 |
| 2024-05-24 | 1,115 | 1,132 | 1,102 | 1,117 | 718,600 | 1,117 |
| 2024-05-23 | 1,140 | 1,156 | 1,119 | 1,145 | 675,400 | 1,145 |
| 2024-05-22 | 1,159 | 1,166 | 1,142 | 1,142 | 882,100 | 1,142 |
| 2024-05-21 | 1,207 | 1,221 | 1,184 | 1,184 | 917,900 | 1,184 |
| 2024-05-20 | 1,210 | 1,240 | 1,196 | 1,220 | 764,200 | 1,220 |
| 2024-05-17 | 1,230 | 1,235 | 1,217 | 1,218 | 589,700 | 1,218 |
| 2024-05-16 | 1,315 | 1,318 | 1,234 | 1,234 | 892,500 | 1,234 |
| 2024-05-15 | 1,274 | 1,335 | 1,261 | 1,310 | 1,087,800 | 1,310 |
| 2024-05-14 | 1,235 | 1,266 | 1,222 | 1,255 | 1,002,500 | 1,255 |
| 2024-05-13 | 1,259 | 1,301 | 1,240 | 1,247 | 1,284,100 | 1,247 |
| 2024-05-10 | 1,291 | 1,300 | 1,241 | 1,256 | 1,232,000 | 1,256 |
| 2024-05-09 | 1,232 | 1,334 | 1,232 | 1,278 | 2,237,900 | 1,278 |
| 2024-05-08 | 1,388 | 1,422 | 1,374 | 1,382 | 1,342,600 | 1,382 |
| 2024-05-07 | 1,400 | 1,406 | 1,376 | 1,397 | 596,500 | 1,397 |
| 2024-05-02 | 1,364 | 1,389 | 1,361 | 1,374 | 303,600 | 1,374 |
| 2024-05-01 | 1,359 | 1,387 | 1,342 | 1,374 | 669,500 | 1,374 |
| 2024-04-30 | 1,380 | 1,382 | 1,352 | 1,366 | 408,100 | 1,366 |
| 2024-04-26 | 1,327 | 1,365 | 1,325 | 1,365 | 556,100 | 1,365 |
| 2024-04-25 | 1,359 | 1,366 | 1,346 | 1,351 | 274,200 | 1,351 |
| 2024-04-24 | 1,378 | 1,390 | 1,366 | 1,370 | 332,000 | 1,370 |
| 2024-04-23 | 1,409 | 1,423 | 1,376 | 1,382 | 262,700 | 1,382 |
| 2024-04-22 | 1,370 | 1,408 | 1,362 | 1,391 | 518,700 | 1,391 |
| 2024-04-19 | 1,396 | 1,396 | 1,347 | 1,350 | 906,800 | 1,350 |
| 2024-04-18 | 1,353 | 1,432 | 1,353 | 1,411 | 842,400 | 1,411 |
| 2024-04-17 | 1,375 | 1,383 | 1,335 | 1,345 | 553,900 | 1,345 |
| 2024-04-16 | 1,418 | 1,419 | 1,377 | 1,379 | 550,700 | 1,379 |
| 2024-04-15 | 1,446 | 1,453 | 1,420 | 1,432 | 420,000 | 1,432 |
| 2024-04-12 | 1,456 | 1,465 | 1,444 | 1,463 | 295,000 | 1,463 |
| 2024-04-11 | 1,481 | 1,490 | 1,448 | 1,449 | 431,700 | 1,449 |
| 2024-04-10 | 1,509 | 1,525 | 1,488 | 1,496 | 312,500 | 1,496 |
| 2024-04-09 | 1,496 | 1,518 | 1,478 | 1,510 | 456,600 | 1,510 |
| 2024-04-08 | 1,509 | 1,523 | 1,485 | 1,494 | 420,300 | 1,494 |
| 2024-04-05 | 1,500 | 1,508 | 1,472 | 1,493 | 429,200 | 1,493 |
| 2024-04-04 | 1,534 | 1,545 | 1,514 | 1,525 | 321,100 | 1,525 |
| 2024-04-03 | 1,509 | 1,534 | 1,493 | 1,513 | 396,900 | 1,513 |
| 2024-04-02 | 1,568 | 1,570 | 1,520 | 1,528 | 415,800 | 1,528 |
| 2024-04-01 | 1,578 | 1,581 | 1,542 | 1,560 | 448,000 | 1,560 |
| 2024-03-29 | 1,565 | 1,578 | 1,552 | 1,562 | 394,800 | 1,562 |
| 2024-03-28 | 1,548 | 1,567 | 1,532 | 1,565 | 407,200 | 1,565 |
| 2024-03-27 | 1,524 | 1,555 | 1,524 | 1,543 | 417,500 | 1,543 |
| 2024-03-26 | 1,523 | 1,527 | 1,507 | 1,523 | 317,600 | 1,523 |
| 2024-03-25 | 1,552 | 1,564 | 1,528 | 1,532 | 471,500 | 1,532 |
| 2024-03-22 | 1,584 | 1,589 | 1,545 | 1,568 | 527,700 | 1,568 |
| 2024-03-21 | 1,555 | 1,596 | 1,546 | 1,579 | 821,600 | 1,579 |
| 2024-03-19 | 1,543 | 1,550 | 1,523 | 1,539 | 632,000 | 1,539 |
| 2024-03-18 | 1,507 | 1,528 | 1,484 | 1,526 | 494,700 | 1,526 |
| 2024-03-15 | 1,495 | 1,509 | 1,461 | 1,490 | 717,000 | 1,490 |
| 2024-03-14 | 1,465 | 1,511 | 1,452 | 1,488 | 890,800 | 1,488 |
| 2024-03-13 | 1,473 | 1,480 | 1,431 | 1,443 | 609,000 | 1,443 |
| 2024-03-12 | 1,493 | 1,496 | 1,442 | 1,467 | 892,800 | 1,467 |
| 2024-03-11 | 1,582 | 1,582 | 1,514 | 1,519 | 650,100 | 1,519 |
| 2024-03-08 | 1,591 | 1,603 | 1,573 | 1,595 | 394,500 | 1,595 |
| 2024-03-07 | 1,638 | 1,640 | 1,597 | 1,598 | 554,800 | 1,598 |
| 2024-03-06 | 1,611 | 1,644 | 1,598 | 1,631 | 330,900 | 1,631 |
| 2024-03-05 | 1,630 | 1,636 | 1,596 | 1,626 | 452,200 | 1,626 |
| 2024-03-04 | 1,648 | 1,662 | 1,630 | 1,635 | 548,100 | 1,635 |
| 2024-03-01 | 1,662 | 1,681 | 1,644 | 1,652 | 979,900 | 1,652 |
| 2024-02-29 | 1,671 | 1,676 | 1,637 | 1,644 | 758,600 | 1,644 |
| 2024-02-28 | 1,685 | 1,697 | 1,666 | 1,683 | 585,400 | 1,683 |
| 2024-02-27 | 1,708 | 1,716 | 1,667 | 1,685 | 1,098,400 | 1,685 |
| 2024-02-26 | 1,744 | 1,747 | 1,706 | 1,711 | 600,800 | 1,711 |
| 2024-02-22 | 1,737 | 1,751 | 1,716 | 1,740 | 375,400 | 1,740 |
| 2024-02-21 | 1,735 | 1,743 | 1,712 | 1,722 | 455,700 | 1,722 |
| 2024-02-20 | 1,768 | 1,768 | 1,736 | 1,749 | 374,900 | 1,749 |
| 2024-02-19 | 1,746 | 1,765 | 1,722 | 1,756 | 485,500 | 1,756 |
| 2024-02-16 | 1,747 | 1,779 | 1,745 | 1,753 | 514,400 | 1,753 |
| 2024-02-15 | 1,771 | 1,779 | 1,726 | 1,738 | 535,800 | 1,738 |
| 2024-02-14 | 1,790 | 1,807 | 1,770 | 1,771 | 571,300 | 1,771 |
| 2024-02-13 | 1,800 | 1,846 | 1,787 | 1,830 | 631,200 | 1,830 |
| 2024-02-09 | 1,835 | 1,846 | 1,781 | 1,781 | 710,500 | 1,781 |
| 2024-02-08 | 1,842 | 1,880 | 1,825 | 1,847 | 538,400 | 1,847 |
| 2024-02-07 | 1,840 | 1,911 | 1,831 | 1,860 | 725,900 | 1,860 |
| 2024-02-06 | 1,880 | 1,891 | 1,843 | 1,843 | 642,800 | 1,843 |
| 2024-02-05 | 1,940 | 1,942 | 1,886 | 1,897 | 612,600 | 1,897 |
| 2024-02-02 | 1,943 | 1,971 | 1,913 | 1,928 | 534,400 | 1,928 |
| 2024-02-01 | 1,972 | 1,983 | 1,917 | 1,941 | 743,900 | 1,941 |
| 2024-01-31 | 1,892 | 1,980 | 1,857 | 1,980 | 1,146,400 | 1,980 |
| 2024-01-30 | 1,931 | 1,985 | 1,883 | 1,917 | 1,348,500 | 1,917 |
| 2024-01-29 | 1,887 | 1,948 | 1,876 | 1,941 | 1,260,400 | 1,941 |
| 2024-01-26 | 1,762 | 1,965 | 1,761 | 1,907 | 5,419,900 | 1,907 |
| 2024-01-25 | 1,800 | 1,815 | 1,754 | 1,796 | 884,300 | 1,796 |
| 2024-01-24 | 1,790 | 1,801 | 1,772 | 1,790 | 517,100 | 1,790 |
| 2024-01-23 | 1,812 | 1,818 | 1,765 | 1,784 | 726,400 | 1,784 |
| 2024-01-22 | 1,740 | 1,813 | 1,722 | 1,800 | 1,151,300 | 1,800 |
| 2024-01-19 | 1,702 | 1,729 | 1,695 | 1,719 | 624,100 | 1,719 |
| 2024-01-18 | 1,702 | 1,707 | 1,662 | 1,669 | 816,700 | 1,669 |
| 2024-01-17 | 1,756 | 1,778 | 1,710 | 1,710 | 962,500 | 1,710 |
| 2024-01-16 | 1,836 | 1,841 | 1,757 | 1,760 | 1,206,700 | 1,760 |
| 2024-01-15 | 1,894 | 1,895 | 1,812 | 1,821 | 990,400 | 1,821 |
| 2024-01-12 | 1,859 | 1,895 | 1,821 | 1,894 | 722,000 | 1,894 |
| 2024-01-11 | 1,878 | 1,891 | 1,864 | 1,864 | 341,100 | 1,864 |
| 2024-01-10 | 1,840 | 1,903 | 1,831 | 1,865 | 559,600 | 1,865 |
| 2024-01-09 | 1,843 | 1,866 | 1,813 | 1,840 | 618,300 | 1,840 |
| 2024-01-05 | 1,880 | 1,894 | 1,822 | 1,842 | 566,600 | 1,842 |
| 2024-01-04 | 1,890 | 1,908 | 1,851 | 1,886 | 356,500 | 1,886 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株
