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
2021-11-26	1,030	1,030	991	994	186,400	994
2021-11-25	1,033	1,042	1,020	1,038	88,900	1,038
2021-11-24	1,040	1,057	1,026	1,032	137,300	1,032
2021-11-22	1,010	1,033	1,004	1,032	140,900	1,032
2021-11-19	1,012	1,037	1,010	1,013	308,300	1,013
2021-11-18	1,027	1,036	1,005	1,019	638,100	1,019
2021-11-17	1,088	1,089	1,036	1,040	411,000	1,040
2021-11-16	1,105	1,119	1,084	1,099	269,900	1,099
2021-11-15	1,096	1,098	1,073	1,093	252,900	1,093
2021-11-12	1,104	1,125	1,100	1,103	222,900	1,103
2021-11-11	1,098	1,129	1,091	1,111	192,300	1,111
2021-11-10	1,121	1,124	1,099	1,102	150,800	1,102
2021-11-09	1,143	1,158	1,122	1,125	138,600	1,125
2021-11-08	1,130	1,145	1,119	1,142	127,500	1,142
2021-11-05	1,165	1,165	1,118	1,130	308,200	1,130
2021-11-04	1,194	1,195	1,164	1,172	268,000	1,172
2021-11-02	1,194	1,217	1,189	1,189	143,300	1,189
2021-11-01	1,206	1,225	1,183	1,201	193,800	1,201
2021-10-29	1,250	1,259	1,192	1,195	611,600	1,195
2021-10-28	1,187	1,207	1,177	1,199	274,000	1,199
2021-10-27	1,228	1,228	1,201	1,210	141,800	1,210
2021-10-26	1,224	1,243	1,193	1,224	187,700	1,224
2021-10-25	1,216	1,240	1,208	1,230	124,900	1,230
2021-10-22	1,212	1,242	1,208	1,223	177,600	1,223
2021-10-21	1,236	1,249	1,220	1,223	189,000	1,223
2021-10-20	1,268	1,274	1,229	1,233	258,000	1,233
2021-10-19	1,294	1,297	1,266	1,277	240,500	1,277
2021-10-18	1,240	1,284	1,233	1,284	390,000	1,284
2021-10-15	1,243	1,246	1,187	1,228	396,900	1,228
2021-10-14	1,227	1,229	1,205	1,228	170,200	1,228
2021-10-13	1,238	1,243	1,211	1,229	228,500	1,229
2021-10-12	1,190	1,227	1,183	1,224	202,500	1,224
2021-10-11	1,173	1,197	1,160	1,191	137,500	1,191
2021-10-08	1,190	1,201	1,158	1,160	196,200	1,160
2021-10-07	1,183	1,187	1,150	1,168	248,600	1,168
2021-10-06	1,200	1,243	1,183	1,188	281,900	1,188
2021-10-05	1,167	1,192	1,149	1,180	197,000	1,180
2021-10-04	1,182	1,189	1,154	1,170	205,600	1,170
2021-10-01	1,181	1,193	1,152	1,157	195,400	1,157
2021-09-30	1,201	1,218	1,182	1,203	202,500	1,203
2021-09-29	1,188	1,196	1,167	1,195	161,300	1,195
2021-09-28	1,223	1,223	1,187	1,218	147,000	1,218
2021-09-27	1,228	1,228	1,201	1,208	143,400	1,208
2021-09-24	1,228	1,228	1,196	1,213	204,100	1,213
2021-09-22	1,184	1,184	1,159	1,173	171,700	1,173
2021-09-21	1,179	1,219	1,177	1,190	245,100	1,190
2021-09-17	1,237	1,248	1,201	1,239	738,500	1,239
2021-09-16	1,239	1,259	1,219	1,229	257,900	1,229
2021-09-15	1,223	1,232	1,208	1,230	278,000	1,230
2021-09-14	1,238	1,254	1,226	1,253	307,000	1,253
2021-09-13	1,248	1,248	1,220	1,245	429,600	1,245
2021-09-10	1,265	1,277	1,252	1,273	238,100	1,273
2021-09-09	1,259	1,289	1,259	1,269	300,500	1,269
2021-09-08	1,210	1,300	1,207	1,289	532,400	1,289
2021-09-07	1,250	1,316	1,222	1,240	1,163,900	1,240
2021-09-06	1,170	1,175	1,158	1,166	117,400	1,166
2021-09-03	1,142	1,168	1,140	1,155	170,100	1,155
2021-09-02	1,150	1,158	1,120	1,133	148,300	1,133
2021-09-01	1,138	1,150	1,130	1,149	158,700	1,149
2021-08-31	1,099	1,145	1,096	1,141	268,900	1,141
2021-08-30	1,087	1,110	1,076	1,109	155,500	1,109
2021-08-27	1,075	1,088	1,060	1,072	133,100	1,072
2021-08-26	1,076	1,078	1,060	1,070	96,600	1,070
2021-08-25	1,091	1,101	1,062	1,076	200,800	1,076
2021-08-24	1,071	1,096	1,064	1,079	242,200	1,079
2021-08-23	1,047	1,053	1,033	1,041	183,700	1,041
2021-08-20	1,080	1,088	1,034	1,034	196,500	1,034
2021-08-19	1,110	1,110	1,067	1,067	268,900	1,067
2021-08-18	1,127	1,135	1,111	1,119	221,200	1,119
2021-08-17	1,166	1,180	1,126	1,127	228,800	1,127
2021-08-16	1,200	1,205	1,165	1,179	274,700	1,179
2021-08-13	1,200	1,217	1,196	1,217	166,200	1,217
2021-08-12	1,195	1,225	1,184	1,200	388,400	1,200
2021-08-11	1,160	1,205	1,155	1,191	348,500	1,191
2021-08-10	1,178	1,184	1,148	1,149	278,600	1,149
2021-08-06	1,163	1,182	1,143	1,178	244,000	1,178
2021-08-05	1,161	1,173	1,142	1,173	320,500	1,173
2021-08-04	1,148	1,173	1,133	1,165	359,000	1,165
2021-08-03	1,154	1,158	1,133	1,148	439,900	1,148
2021-08-02	1,192	1,205	1,148	1,160	713,100	1,160
2021-07-30	1,128	1,193	1,093	1,188	1,164,200	1,188
2021-07-29	1,085	1,135	1,084	1,128	460,600	1,128
2021-07-28	1,071	1,082	1,063	1,077	170,300	1,077
2021-07-27	1,050	1,078	1,046	1,077	260,200	1,077
2021-07-26	1,022	1,045	1,020	1,036	176,900	1,036
2021-07-21	1,000	1,010	993	1,000	165,900	1,000
2021-07-20	1,007	1,021	981	986	270,800	986
2021-07-19	1,005	1,020	997	1,007	185,000	1,007
2021-07-16	1,009	1,026	1,006	1,019	131,000	1,019
2021-07-15	1,025	1,025	1,000	1,001	269,900	1,001
2021-07-14	1,043	1,047	1,023	1,041	240,700	1,041
2021-07-13	1,039	1,062	1,039	1,054	209,300	1,054
2021-07-12	1,042	1,045	1,016	1,021	181,900	1,021
2021-07-09	973	1,008	966	1,007	255,900	1,007
2021-07-08	1,002	1,009	995	996	207,900	996
2021-07-07	1,019	1,025	1,008	1,010	196,100	1,010
2021-07-06	1,044	1,053	1,036	1,036	79,200	1,036
2021-07-05	1,056	1,056	1,036	1,036	115,800	1,036
2021-07-02	1,035	1,062	1,030	1,052	150,700	1,052
2021-07-01	1,037	1,042	1,018	1,027	162,500	1,027
2021-06-30	1,044	1,065	1,033	1,033	132,600	1,033
2021-06-29	1,058	1,066	1,039	1,050	211,900	1,050
2021-06-28	1,057	1,093	1,057	1,073	275,100	1,073
2021-06-25	1,044	1,055	1,039	1,048	177,700	1,048
2021-06-24	1,027	1,046	1,018	1,036	154,400	1,036
2021-06-23	1,036	1,039	1,015	1,021	161,100	1,021
2021-06-22	1,046	1,057	1,028	1,039	337,800	1,039
2021-06-21	1,029	1,047	999	1,003	400,500	1,003
2021-06-18	1,098	1,106	1,048	1,049	941,100	1,049
2021-06-17	1,141	1,147	1,111	1,125	379,300	1,125
2021-06-16	1,090	1,146	1,083	1,137	687,500	1,137
2021-06-15	1,085	1,125	1,080	1,087	761,700	1,087
2021-06-14	1,063	1,083	1,024	1,068	1,217,300	1,068
2021-06-11	970	1,110	965	1,093	2,955,400	1,093
2021-06-10	976	978	969	973	145,400	973
2021-06-09	975	983	970	970	136,800	970
2021-06-08	960	988	960	972	126,700	972
2021-06-07	986	986	952	962	216,800	962
2021-06-04	984	994	973	978	208,300	978
2021-06-03	1,005	1,006	982	985	255,500	985
2021-06-02	949	1,005	948	998	473,900	998
2021-06-01	944	959	937	949	208,700	949
2021-05-31	947	954	928	947	299,900	947
2021-05-28	896	946	894	946	469,700	946
2021-05-27	935	939	866	866	477,700	866
2021-05-26	936	944	916	928	199,000	928
2021-05-25	935	946	932	941	139,100	941
2021-05-24	935	945	929	935	156,600	935
2021-05-21	925	931	915	926	142,500	926
2021-05-20	928	933	919	919	205,800	919
2021-05-19	940	954	932	938	162,200	938
2021-05-18	952	959	940	948	195,100	948
2021-05-17	961	976	928	934	346,300	934
2021-05-14	989	991	954	961	328,100	961
2021-05-13	997	1,024	956	960	443,300	960
2021-05-12	1,060	1,060	1,012	1,022	341,000	1,022
2021-05-11	1,039	1,090	1,033	1,060	396,200	1,060
2021-05-10	1,095	1,127	1,042	1,044	645,600	1,044
2021-05-07	1,031	1,087	1,031	1,085	556,100	1,085
2021-05-06	1,013	1,049	1,013	1,037	497,500	1,037
2021-04-30	1,007	1,023	1,003	1,003	185,300	1,003
2021-04-28	1,006	1,008	992	1,007	168,900	1,007
2021-04-27	990	1,014	988	1,006	207,200	1,006
2021-04-26	966	991	966	989	195,600	989
2021-04-23	949	982	947	966	221,400	966
2021-04-22	950	964	945	956	198,400	956
2021-04-21	948	954	927	929	225,000	929
2021-04-20	989	995	967	971	210,500	971
2021-04-19	1,015	1,015	998	1,005	114,800	1,005
2021-04-16	1,018	1,022	998	1,014	122,900	1,014
2021-04-15	1,025	1,031	1,007	1,009	208,400	1,009
2021-04-14	1,027	1,028	1,008	1,028	320,100	1,028
2021-04-13	1,009	1,050	1,000	1,041	545,400	1,041
2021-04-12	988	1,018	977	1,015	461,100	1,015
2021-04-09	987	993	971	976	214,800	976
2021-04-08	985	988	970	987	126,600	987
2021-04-07	960	988	954	986	207,600	986
2021-04-06	988	995	968	971	115,800	971
2021-04-05	987	994	974	988	89,900	988
2021-04-02	984	987	970	973	122,700	973
2021-04-01	993	1,002	975	980	231,600	980
2021-03-31	1,018	1,018	991	995	268,300	995
2021-03-30	998	1,019	990	1,019	323,000	1,019
2021-03-29	1,010	1,016	982	995	292,800	995
2021-03-26	982	995	976	987	265,400	987
2021-03-25	947	983	940	978	280,000	978
2021-03-24	950	954	929	933	352,100	933
2021-03-23	1,019	1,019	965	965	410,000	965
2021-03-22	987	1,018	971	1,015	452,000	1,015
2021-03-19	972	992	961	989	694,000	989
2021-03-18	990	1,005	978	980	359,100	980
2021-03-17	998	998	968	989	396,100	989
2021-03-16	1,019	1,024	983	993	510,700	993
2021-03-15	1,026	1,040	1,006	1,018	526,500	1,018
2021-03-12	999	1,015	976	1,013	604,100	1,013
2021-03-11	950	997	947	993	522,200	993
2021-03-10	930	946	917	941	246,400	941
2021-03-09	920	935	901	934	233,700	934
2021-03-08	937	937	901	905	159,400	905
2021-03-05	917	919	889	917	241,200	917
2021-03-04	930	930	900	913	212,800	913
2021-03-03	925	930	915	926	131,800	926
2021-03-02	934	942	906	912	201,100	912
2021-03-01	953	959	928	934	235,600	934
2021-02-26	942	974	923	956	598,700	956
2021-02-25	978	998	954	957	359,900	957
2021-02-24	985	1,006	966	969	354,100	969
2021-02-22	969	983	964	981	198,500	981
2021-02-19	958	969	948	963	252,300	963
2021-02-18	975	989	952	964	435,800	964
2021-02-17	947	972	945	959	276,600	959
2021-02-16	930	945	921	940	179,600	940
2021-02-15	934	934	911	931	152,100	931
2021-02-12	949	950	924	924	192,400	924
2021-02-10	905	948	900	945	437,100	945
2021-02-09	934	940	904	909	228,400	909
2021-02-08	920	930	911	928	217,600	928
2021-02-05	898	915	886	910	317,000	910
2021-02-04	880	891	873	887	186,500	887
2021-02-03	887	890	869	879	218,200	879
2021-02-02	869	897	865	870	431,400	870
2021-02-01	803	868	802	859	397,600	859
2021-01-29	876	894	856	856	375,100	856
2021-01-28	871	886	865	875	402,000	875
2021-01-27	884	899	878	885	205,300	885
2021-01-26	899	899	885	889	230,800	889
2021-01-25	914	919	901	905	184,800	905
2021-01-22	923	933	911	919	214,400	919
2021-01-21	926	942	923	933	239,200	933
2021-01-20	927	931	914	925	162,800	925
2021-01-19	898	929	897	922	253,300	922
2021-01-18	908	918	887	907	318,100	907
2021-01-15	931	946	915	923	362,100	923
2021-01-14	960	964	920	921	505,600	921
2021-01-13	996	1,001	950	952	645,800	952
2021-01-12	991	994	971	993	453,600	993
2021-01-08	988	1,009	983	990	702,300	990
2021-01-07	962	996	957	967	828,200	967
2021-01-06	914	949	914	947	485,400	947
2021-01-05	873	925	871	923	603,900	923
2021-01-04	888	894	861	881	404,000	881

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