5727 東邦チタニウム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 560 | 580 | 560 | 571 | 14,000 | 285.50 |
| 2000-12-28 | 560 | 560 | 550 | 560 | 10,000 | 280 |
| 2000-12-27 | 558 | 569 | 550 | 560 | 67,000 | 280 |
| 2000-12-26 | 550 | 560 | 550 | 560 | 15,000 | 280 |
| 2000-12-25 | 580 | 580 | 550 | 550 | 10,000 | 275 |
| 2000-12-22 | 502 | 550 | 502 | 550 | 17,000 | 275 |
| 2000-12-21 | 500 | 515 | 495 | 500 | 31,000 | 250 |
| 2000-12-20 | 541 | 550 | 540 | 543 | 48,000 | 271.50 |
| 2000-12-19 | 595 | 605 | 575 | 580 | 24,000 | 290 |
| 2000-12-18 | 580 | 598 | 570 | 598 | 38,000 | 299 |
| 2000-12-15 | 630 | 630 | 600 | 600 | 44,000 | 300 |
| 2000-12-14 | 661 | 661 | 632 | 632 | 30,000 | 316 |
| 2000-12-13 | 652 | 670 | 652 | 665 | 26,000 | 332.50 |
| 2000-12-12 | 650 | 670 | 650 | 651 | 24,000 | 325.50 |
| 2000-12-11 | 650 | 660 | 640 | 650 | 48,000 | 325 |
| 2000-12-08 | 664 | 670 | 640 | 668 | 77,000 | 334 |
| 2000-12-07 | 694 | 694 | 660 | 670 | 122,000 | 335 |
| 2000-12-06 | 660 | 700 | 660 | 699 | 326,000 | 349.50 |
| 2000-12-05 | 550 | 625 | 550 | 600 | 85,000 | 300 |
| 2000-12-04 | 570 | 570 | 550 | 560 | 6,000 | 280 |
| 2000-12-01 | 531 | 545 | 530 | 541 | 23,000 | 270.50 |
| 2000-11-30 | 535 | 544 | 530 | 530 | 21,000 | 265 |
| 2000-11-29 | 549 | 550 | 530 | 535 | 11,000 | 267.50 |
| 2000-11-28 | 539 | 550 | 520 | 550 | 23,000 | 275 |
| 2000-11-27 | 582 | 595 | 535 | 545 | 85,000 | 272.50 |
| 2000-11-24 | 550 | 590 | 531 | 581 | 166,000 | 290.50 |
| 2000-11-22 | 525 | 525 | 501 | 501 | 127,000 | 250.50 |
| 2000-11-21 | 457 | 460 | 455 | 456 | 7,000 | 228 |
| 2000-11-20 | 455 | 465 | 455 | 456 | 5,000 | 228 |
| 2000-11-17 | 455 | 465 | 455 | 465 | 9,000 | 232.50 |
| 2000-11-16 | 465 | 465 | 465 | 465 | 3,000 | 232.50 |
| 2000-11-15 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2000-11-14 | 455 | 485 | 455 | 481 | 12,000 | 240.50 |
| 2000-11-13 | 451 | 465 | 451 | 465 | 4,000 | 232.50 |
| 2000-11-10 | 462 | 465 | 462 | 465 | 3,000 | 232.50 |
| 2000-11-09 | 489 | 490 | 480 | 480 | 8,000 | 240 |
| 2000-11-08 | 476 | 493 | 476 | 493 | 3,000 | 246.50 |
| 2000-11-07 | 500 | 500 | 490 | 490 | 5,000 | 245 |
| 2000-11-06 | 486 | 500 | 486 | 500 | 19,000 | 250 |
| 2000-11-02 | 480 | 499 | 480 | 499 | 13,000 | 249.50 |
| 2000-11-01 | 495 | 500 | 490 | 499 | 17,000 | 249.50 |
| 2000-10-31 | 485 | 485 | 451 | 475 | 11,000 | 237.50 |
| 2000-10-30 | 520 | 521 | 485 | 485 | 60,000 | 242.50 |
| 2000-10-27 | 475 | 540 | 475 | 520 | 104,000 | 260 |
| 2000-10-26 | 440 | 475 | 440 | 475 | 37,000 | 237.50 |
| 2000-10-25 | 449 | 449 | 440 | 440 | 15,000 | 220 |
| 2000-10-24 | 454 | 454 | 449 | 449 | 7,000 | 224.50 |
| 2000-10-23 | 446 | 459 | 446 | 454 | 61,000 | 227 |
| 2000-10-20 | 443 | 443 | 440 | 440 | 6,000 | 220 |
| 2000-10-19 | 454 | 454 | 440 | 440 | 15,000 | 220 |
| 2000-10-18 | 442 | 454 | 441 | 454 | 11,000 | 227 |
| 2000-10-17 | 442 | 442 | 442 | 442 | 3,000 | 221 |
| 2000-10-16 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2000-10-13 | 440 | 441 | 440 | 441 | 4,000 | 220.50 |
| 2000-10-12 | 440 | 440 | 440 | 440 | 5,000 | 220 |
| 2000-10-11 | 460 | 470 | 441 | 470 | 8,000 | 235 |
| 2000-10-10 | 454 | 459 | 451 | 459 | 8,000 | 229.50 |
| 2000-10-06 | 451 | 453 | 451 | 453 | 4,000 | 226.50 |
| 2000-10-05 | 451 | 451 | 450 | 451 | 14,000 | 225.50 |
| 2000-10-04 | 456 | 456 | 456 | 456 | 1,000 | 228 |
| 2000-10-03 | 451 | 470 | 451 | 470 | 6,000 | 235 |
| 2000-10-02 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 2000-09-29 | 452 | 455 | 451 | 451 | 11,000 | 225.50 |
| 2000-09-28 | 451 | 452 | 451 | 451 | 9,000 | 225.50 |
| 2000-09-27 | 470 | 470 | 456 | 456 | 3,000 | 228 |
| 2000-09-26 | 474 | 480 | 469 | 470 | 12,000 | 235 |
| 2000-09-25 | 480 | 480 | 460 | 475 | 9,000 | 237.50 |
| 2000-09-22 | 460 | 460 | 450 | 450 | 18,000 | 225 |
| 2000-09-21 | 450 | 460 | 450 | 459 | 12,000 | 229.50 |
| 2000-09-20 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2000-09-19 | 450 | 450 | 440 | 440 | 8,000 | 220 |
| 2000-09-18 | 459 | 459 | 450 | 450 | 13,000 | 225 |
| 2000-09-14 | 454 | 454 | 453 | 454 | 11,000 | 227 |
| 2000-09-13 | 456 | 456 | 453 | 453 | 7,000 | 226.50 |
| 2000-09-12 | 456 | 456 | 453 | 456 | 17,000 | 228 |
| 2000-09-11 | 450 | 454 | 450 | 453 | 6,000 | 226.50 |
| 2000-09-08 | 455 | 460 | 450 | 450 | 11,000 | 225 |
| 2000-09-07 | 455 | 460 | 451 | 460 | 10,000 | 230 |
| 2000-09-06 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 2000-09-05 | 473 | 473 | 473 | 473 | 3,000 | 236.50 |
| 2000-09-04 | 481 | 481 | 481 | 481 | 5,000 | 240.50 |
| 2000-09-01 | 451 | 451 | 451 | 451 | 9,000 | 225.50 |
| 2000-08-31 | 450 | 451 | 450 | 451 | 16,000 | 225.50 |
| 2000-08-30 | 456 | 461 | 450 | 450 | 12,000 | 225 |
| 2000-08-29 | 470 | 471 | 466 | 466 | 12,000 | 233 |
| 2000-08-28 | 471 | 471 | 470 | 470 | 8,000 | 235 |
| 2000-08-25 | 470 | 471 | 461 | 471 | 5,000 | 235.50 |
| 2000-08-24 | 453 | 465 | 453 | 460 | 3,000 | 230 |
| 2000-08-23 | 451 | 453 | 451 | 453 | 4,000 | 226.50 |
| 2000-08-22 | 455 | 455 | 450 | 450 | 5,000 | 225 |
| 2000-08-21 | 470 | 470 | 470 | 470 | 4,000 | 235 |
| 2000-08-18 | 482 | 482 | 471 | 471 | 20,000 | 235.50 |
| 2000-08-17 | 482 | 483 | 475 | 480 | 37,000 | 240 |
| 2000-08-16 | 461 | 470 | 461 | 470 | 5,000 | 235 |
| 2000-08-15 | 450 | 460 | 450 | 460 | 8,000 | 230 |
| 2000-08-14 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 2000-08-11 | 440 | 450 | 440 | 446 | 4,000 | 223 |
| 2000-08-10 | 436 | 436 | 435 | 435 | 2,000 | 217.50 |
| 2000-08-09 | 439 | 439 | 435 | 435 | 11,000 | 217.50 |
| 2000-08-08 | 435 | 440 | 435 | 440 | 4,000 | 220 |
| 2000-08-07 | 435 | 435 | 435 | 435 | 4,000 | 217.50 |
| 2000-08-04 | 435 | 435 | 435 | 435 | 5,000 | 217.50 |
| 2000-08-03 | 437 | 440 | 435 | 435 | 9,000 | 217.50 |
| 2000-08-02 | 436 | 438 | 436 | 437 | 4,000 | 218.50 |
| 2000-08-01 | 426 | 435 | 426 | 435 | 23,000 | 217.50 |
| 2000-07-31 | 440 | 440 | 426 | 426 | 15,000 | 213 |
| 2000-07-28 | 451 | 451 | 440 | 440 | 12,000 | 220 |
| 2000-07-27 | 455 | 455 | 450 | 450 | 19,000 | 225 |
| 2000-07-26 | 455 | 457 | 455 | 457 | 9,000 | 228.50 |
| 2000-07-25 | 451 | 451 | 450 | 450 | 9,000 | 225 |
| 2000-07-24 | 470 | 470 | 450 | 450 | 4,000 | 225 |
| 2000-07-21 | 465 | 470 | 465 | 470 | 5,000 | 235 |
| 2000-07-19 | 478 | 478 | 460 | 470 | 7,000 | 235 |
| 2000-07-18 | 490 | 490 | 480 | 480 | 16,000 | 240 |
| 2000-07-17 | 490 | 490 | 490 | 490 | 12,000 | 245 |
| 2000-07-14 | 500 | 501 | 490 | 500 | 26,000 | 250 |
| 2000-07-13 | 512 | 515 | 500 | 503 | 28,000 | 251.50 |
| 2000-07-12 | 520 | 520 | 512 | 512 | 6,000 | 256 |
| 2000-07-11 | 544 | 544 | 510 | 535 | 52,000 | 267.50 |
| 2000-07-10 | 530 | 550 | 515 | 539 | 80,000 | 269.50 |
| 2000-07-07 | 484 | 510 | 484 | 510 | 76,000 | 255 |
| 2000-07-06 | 480 | 480 | 475 | 475 | 26,000 | 237.50 |
| 2000-07-05 | 464 | 470 | 455 | 470 | 55,000 | 235 |
| 2000-07-04 | 460 | 460 | 450 | 454 | 98,000 | 227 |
| 2000-07-03 | 450 | 460 | 450 | 455 | 42,000 | 227.50 |
| 2000-06-30 | 440 | 444 | 440 | 444 | 9,000 | 222 |
| 2000-06-29 | 430 | 436 | 430 | 436 | 5,000 | 218 |
| 2000-06-28 | 426 | 429 | 420 | 429 | 15,000 | 214.50 |
| 2000-06-27 | 421 | 425 | 421 | 425 | 6,000 | 212.50 |
| 2000-06-26 | 423 | 427 | 421 | 421 | 29,000 | 210.50 |
| 2000-06-23 | 425 | 425 | 420 | 422 | 26,000 | 211 |
| 2000-06-22 | 430 | 430 | 425 | 425 | 16,000 | 212.50 |
| 2000-06-21 | 424 | 427 | 424 | 426 | 24,000 | 213 |
| 2000-06-20 | 428 | 428 | 423 | 424 | 13,000 | 212 |
| 2000-06-19 | 445 | 445 | 425 | 427 | 10,000 | 213.50 |
| 2000-06-16 | 450 | 450 | 440 | 440 | 8,000 | 220 |
| 2000-06-15 | 433 | 435 | 433 | 433 | 25,000 | 216.50 |
| 2000-06-14 | 440 | 440 | 428 | 428 | 2,000 | 214 |
| 2000-06-13 | 446 | 450 | 440 | 440 | 44,000 | 220 |
| 2000-06-12 | 438 | 448 | 433 | 445 | 12,000 | 222.50 |
| 2000-06-09 | 421 | 421 | 421 | 421 | 3,000 | 210.50 |
| 2000-06-08 | 430 | 430 | 420 | 421 | 40,000 | 210.50 |
| 2000-06-07 | 430 | 431 | 420 | 420 | 68,000 | 210 |
| 2000-06-06 | 427 | 439 | 427 | 439 | 8,000 | 219.50 |
| 2000-06-05 | 440 | 440 | 422 | 422 | 6,000 | 211 |
| 2000-06-02 | 422 | 447 | 422 | 447 | 4,000 | 223.50 |
| 2000-06-01 | 422 | 423 | 422 | 422 | 7,000 | 211 |
| 2000-05-31 | 422 | 422 | 422 | 422 | 6,000 | 211 |
| 2000-05-30 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2000-05-29 | 436 | 436 | 420 | 420 | 30,000 | 210 |
| 2000-05-26 | 430 | 445 | 430 | 435 | 11,000 | 217.50 |
| 2000-05-25 | 449 | 449 | 430 | 430 | 9,000 | 215 |
| 2000-05-24 | 427 | 450 | 427 | 430 | 7,000 | 215 |
| 2000-05-23 | 435 | 435 | 425 | 425 | 11,000 | 212.50 |
| 2000-05-22 | 445 | 445 | 440 | 440 | 4,000 | 220 |
| 2000-05-19 | 435 | 435 | 432 | 435 | 6,000 | 217.50 |
| 2000-05-18 | 445 | 445 | 442 | 442 | 8,000 | 221 |
| 2000-05-17 | 440 | 450 | 440 | 450 | 17,000 | 225 |
| 2000-05-16 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2000-05-15 | 425 | 446 | 425 | 446 | 3,000 | 223 |
| 2000-05-12 | 426 | 426 | 426 | 426 | 6,000 | 213 |
| 2000-05-11 | 425 | 450 | 425 | 450 | 7,000 | 225 |
| 2000-05-10 | 425 | 426 | 425 | 425 | 9,000 | 212.50 |
| 2000-05-09 | 423 | 423 | 423 | 423 | 3,000 | 211.50 |
| 2000-05-08 | 442 | 448 | 442 | 448 | 3,000 | 224 |
| 2000-05-02 | 440 | 441 | 440 | 440 | 4,000 | 220 |
| 2000-05-01 | 423 | 440 | 423 | 440 | 7,000 | 220 |
| 2000-04-28 | 423 | 464 | 423 | 464 | 2,000 | 232 |
| 2000-04-27 | 427 | 427 | 422 | 422 | 7,000 | 211 |
| 2000-04-26 | 454 | 454 | 454 | 454 | 2,000 | 227 |
| 2000-04-25 | 454 | 454 | 421 | 422 | 48,000 | 211 |
| 2000-04-24 | 450 | 455 | 450 | 455 | 3,000 | 227.50 |
| 2000-04-21 | 430 | 465 | 430 | 465 | 5,000 | 232.50 |
| 2000-04-20 | 431 | 431 | 420 | 430 | 11,000 | 215 |
| 2000-04-19 | 420 | 420 | 420 | 420 | 5,000 | 210 |
| 2000-04-18 | 465 | 465 | 420 | 420 | 10,000 | 210 |
| 2000-04-17 | 420 | 420 | 400 | 400 | 11,000 | 200 |
| 2000-04-14 | 440 | 440 | 430 | 430 | 8,000 | 215 |
| 2000-04-13 | 461 | 461 | 440 | 440 | 11,000 | 220 |
| 2000-04-12 | 462 | 462 | 461 | 461 | 3,000 | 230.50 |
| 2000-04-11 | 465 | 465 | 462 | 462 | 23,000 | 231 |
| 2000-04-10 | 463 | 465 | 463 | 465 | 12,000 | 232.50 |
| 2000-04-07 | 462 | 462 | 462 | 462 | 4,000 | 231 |
| 2000-04-06 | 462 | 465 | 462 | 465 | 8,000 | 232.50 |
| 2000-04-05 | 465 | 465 | 462 | 464 | 20,000 | 232 |
| 2000-04-04 | 467 | 469 | 465 | 469 | 9,000 | 234.50 |
| 2000-04-03 | 462 | 470 | 462 | 470 | 9,000 | 235 |
| 2000-03-31 | 484 | 484 | 462 | 462 | 5,000 | 231 |
| 2000-03-30 | 495 | 495 | 486 | 490 | 10,000 | 245 |
| 2000-03-29 | 494 | 498 | 490 | 495 | 14,000 | 247.50 |
| 2000-03-28 | 500 | 500 | 500 | 500 | 9,000 | 250 |
| 2000-03-27 | 500 | 500 | 485 | 490 | 12,000 | 245 |
| 2000-03-24 | 495 | 500 | 475 | 485 | 62,000 | 242.50 |
| 2000-03-23 | 475 | 490 | 469 | 470 | 69,000 | 235 |
| 2000-03-22 | 430 | 469 | 430 | 469 | 29,000 | 234.50 |
| 2000-03-21 | 431 | 431 | 431 | 431 | 13,000 | 215.50 |
| 2000-03-17 | 425 | 430 | 425 | 430 | 15,000 | 215 |
| 2000-03-16 | 440 | 440 | 430 | 430 | 18,000 | 215 |
| 2000-03-15 | 430 | 440 | 421 | 440 | 27,000 | 220 |
| 2000-03-14 | 421 | 430 | 421 | 430 | 12,000 | 215 |
| 2000-03-13 | 452 | 452 | 420 | 421 | 19,000 | 210.50 |
| 2000-03-10 | 460 | 460 | 451 | 452 | 19,000 | 226 |
| 2000-03-09 | 460 | 461 | 460 | 460 | 9,000 | 230 |
| 2000-03-08 | 469 | 469 | 460 | 461 | 15,000 | 230.50 |
| 2000-03-07 | 470 | 475 | 470 | 470 | 11,000 | 235 |
| 2000-03-06 | 471 | 476 | 470 | 475 | 15,000 | 237.50 |
| 2000-03-03 | 488 | 489 | 470 | 470 | 27,000 | 235 |
| 2000-03-02 | 480 | 480 | 460 | 480 | 25,000 | 240 |
| 2000-03-01 | 455 | 470 | 455 | 470 | 6,000 | 235 |
| 2000-02-29 | 465 | 465 | 445 | 455 | 88,000 | 227.50 |
| 2000-02-28 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2000-02-25 | 490 | 490 | 471 | 471 | 12,000 | 235.50 |
| 2000-02-24 | 490 | 500 | 490 | 490 | 6,000 | 245 |
| 2000-02-23 | 501 | 501 | 490 | 490 | 15,000 | 245 |
| 2000-02-22 | 500 | 500 | 500 | 500 | 10,000 | 250 |
| 2000-02-21 | 502 | 502 | 500 | 500 | 12,000 | 250 |
| 2000-02-18 | 500 | 510 | 500 | 503 | 13,000 | 251.50 |
| 2000-02-17 | 502 | 502 | 501 | 501 | 10,000 | 250.50 |
| 2000-02-16 | 500 | 510 | 500 | 500 | 11,000 | 250 |
| 2000-02-15 | 500 | 500 | 500 | 500 | 11,000 | 250 |
| 2000-02-14 | 500 | 510 | 500 | 500 | 14,000 | 250 |
| 2000-02-10 | 500 | 500 | 500 | 500 | 18,000 | 250 |
| 2000-02-09 | 521 | 530 | 504 | 504 | 12,000 | 252 |
| 2000-02-08 | 518 | 520 | 518 | 520 | 11,000 | 260 |
| 2000-02-07 | 519 | 519 | 503 | 515 | 14,000 | 257.50 |
| 2000-02-04 | 525 | 525 | 510 | 510 | 11,000 | 255 |
| 2000-02-03 | 555 | 555 | 520 | 530 | 40,000 | 265 |
| 2000-02-02 | 529 | 570 | 529 | 555 | 75,000 | 277.50 |
| 2000-02-01 | 490 | 540 | 490 | 530 | 54,000 | 265 |
| 2000-01-31 | 468 | 486 | 468 | 470 | 16,000 | 235 |
| 2000-01-28 | 460 | 485 | 460 | 465 | 37,000 | 232.50 |
| 2000-01-27 | 439 | 460 | 439 | 460 | 16,000 | 230 |
| 2000-01-26 | 435 | 436 | 435 | 436 | 9,000 | 218 |
| 2000-01-25 | 440 | 445 | 430 | 430 | 17,000 | 215 |
| 2000-01-24 | 435 | 440 | 430 | 440 | 21,000 | 220 |
| 2000-01-21 | 430 | 430 | 421 | 430 | 21,000 | 215 |
| 2000-01-20 | 429 | 435 | 414 | 430 | 30,000 | 215 |
| 2000-01-19 | 405 | 430 | 405 | 429 | 29,000 | 214.50 |
| 2000-01-18 | 402 | 405 | 402 | 405 | 24,000 | 202.50 |
| 2000-01-17 | 390 | 401 | 390 | 400 | 31,000 | 200 |
| 2000-01-14 | 390 | 395 | 385 | 385 | 43,000 | 192.50 |
| 2000-01-13 | 400 | 400 | 390 | 390 | 38,000 | 195 |
| 2000-01-12 | 395 | 400 | 395 | 400 | 20,000 | 200 |
| 2000-01-11 | 409 | 409 | 409 | 409 | 3,000 | 204.50 |
| 2000-01-07 | 399 | 404 | 398 | 398 | 32,000 | 199 |
| 2000-01-06 | 405 | 405 | 398 | 399 | 26,000 | 199.50 |
| 2000-01-05 | 395 | 400 | 395 | 400 | 52,000 | 200 |
| 2000-01-04 | 422 | 425 | 395 | 395 | 15,000 | 197.50 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株
