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
2021-11-261,0301,030991994186,400994
2021-11-251,0331,0421,0201,03888,9001,038
2021-11-241,0401,0571,0261,032137,3001,032
2021-11-221,0101,0331,0041,032140,9001,032
2021-11-191,0121,0371,0101,013308,3001,013
2021-11-181,0271,0361,0051,019638,1001,019
2021-11-171,0881,0891,0361,040411,0001,040
2021-11-161,1051,1191,0841,099269,9001,099
2021-11-151,0961,0981,0731,093252,9001,093
2021-11-121,1041,1251,1001,103222,9001,103
2021-11-111,0981,1291,0911,111192,3001,111
2021-11-101,1211,1241,0991,102150,8001,102
2021-11-091,1431,1581,1221,125138,6001,125
2021-11-081,1301,1451,1191,142127,5001,142
2021-11-051,1651,1651,1181,130308,2001,130
2021-11-041,1941,1951,1641,172268,0001,172
2021-11-021,1941,2171,1891,189143,3001,189
2021-11-011,2061,2251,1831,201193,8001,201
2021-10-291,2501,2591,1921,195611,6001,195
2021-10-281,1871,2071,1771,199274,0001,199
2021-10-271,2281,2281,2011,210141,8001,210
2021-10-261,2241,2431,1931,224187,7001,224
2021-10-251,2161,2401,2081,230124,9001,230
2021-10-221,2121,2421,2081,223177,6001,223
2021-10-211,2361,2491,2201,223189,0001,223
2021-10-201,2681,2741,2291,233258,0001,233
2021-10-191,2941,2971,2661,277240,5001,277
2021-10-181,2401,2841,2331,284390,0001,284
2021-10-151,2431,2461,1871,228396,9001,228
2021-10-141,2271,2291,2051,228170,2001,228
2021-10-131,2381,2431,2111,229228,5001,229
2021-10-121,1901,2271,1831,224202,5001,224
2021-10-111,1731,1971,1601,191137,5001,191
2021-10-081,1901,2011,1581,160196,2001,160
2021-10-071,1831,1871,1501,168248,6001,168
2021-10-061,2001,2431,1831,188281,9001,188
2021-10-051,1671,1921,1491,180197,0001,180
2021-10-041,1821,1891,1541,170205,6001,170
2021-10-011,1811,1931,1521,157195,4001,157
2021-09-301,2011,2181,1821,203202,5001,203
2021-09-291,1881,1961,1671,195161,3001,195
2021-09-281,2231,2231,1871,218147,0001,218
2021-09-271,2281,2281,2011,208143,4001,208
2021-09-241,2281,2281,1961,213204,1001,213
2021-09-221,1841,1841,1591,173171,7001,173
2021-09-211,1791,2191,1771,190245,1001,190
2021-09-171,2371,2481,2011,239738,5001,239
2021-09-161,2391,2591,2191,229257,9001,229
2021-09-151,2231,2321,2081,230278,0001,230
2021-09-141,2381,2541,2261,253307,0001,253
2021-09-131,2481,2481,2201,245429,6001,245
2021-09-101,2651,2771,2521,273238,1001,273
2021-09-091,2591,2891,2591,269300,5001,269
2021-09-081,2101,3001,2071,289532,4001,289
2021-09-071,2501,3161,2221,2401,163,9001,240
2021-09-061,1701,1751,1581,166117,4001,166
2021-09-031,1421,1681,1401,155170,1001,155
2021-09-021,1501,1581,1201,133148,3001,133
2021-09-011,1381,1501,1301,149158,7001,149
2021-08-311,0991,1451,0961,141268,9001,141
2021-08-301,0871,1101,0761,109155,5001,109
2021-08-271,0751,0881,0601,072133,1001,072
2021-08-261,0761,0781,0601,07096,6001,070
2021-08-251,0911,1011,0621,076200,8001,076
2021-08-241,0711,0961,0641,079242,2001,079
2021-08-231,0471,0531,0331,041183,7001,041
2021-08-201,0801,0881,0341,034196,5001,034
2021-08-191,1101,1101,0671,067268,9001,067
2021-08-181,1271,1351,1111,119221,2001,119
2021-08-171,1661,1801,1261,127228,8001,127
2021-08-161,2001,2051,1651,179274,7001,179
2021-08-131,2001,2171,1961,217166,2001,217
2021-08-121,1951,2251,1841,200388,4001,200
2021-08-111,1601,2051,1551,191348,5001,191
2021-08-101,1781,1841,1481,149278,6001,149
2021-08-061,1631,1821,1431,178244,0001,178
2021-08-051,1611,1731,1421,173320,5001,173
2021-08-041,1481,1731,1331,165359,0001,165
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