5727 東邦チタニウム(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2858961058061018,000305
2001-12-2760060059559510,000297.50
2001-12-2662063560460851,000304
2001-12-2558962055062034,000310
2001-12-2163163161061922,000309.50
2001-12-2064064063163713,000318.50
2001-12-1966066064465545,000327.50
2001-12-1866566665066062,000330
2001-12-1764465764265775,000328.50
2001-12-1464564563463418,000317
2001-12-136456456406458,000322.50
2001-12-1265065064064538,000322.50
2001-12-1164064863264047,000320
2001-12-1064165363765357,000326.50
2001-12-0766066064164116,000320.50
2001-12-0665065564065535,000327.50
2001-12-0565566064366027,000330
2001-12-0467068765566573,000332.50
2001-12-03667698655690130,000345
2001-11-3063966063764797,000323.50
2001-11-2964465163965144,000325.50
2001-11-2865666165165158,000325.50
2001-11-2767467766066148,000330.50
2001-11-2670271167367361,000336.50
2001-11-2266670065369974,000349.50
2001-11-2168268967268696,000343
2001-11-20719719680702105,000351
2001-11-19690720680720150,000360
2001-11-1664767062767075,000335
2001-11-1562864862864828,000324
2001-11-1462263562162781,000313.50
2001-11-13639639610619113,000309.50
2001-11-1264164863864878,000324
2001-11-0965566065065030,000325
2001-11-0865066064766039,000330
2001-11-0766067564664637,000323
2001-11-0664165564065578,000327.50
2001-11-05673673638650112,000325
2001-11-0268068566067073,000335
2001-11-0169670567667664,000338
2001-10-3170471469669662,000348
2001-10-30728728695705104,000352.50
2001-10-29702760692735212,000367.50
2001-10-2669569566568276,000341
2001-10-2568970067068595,000342.50
2001-10-2466569566569586,000347.50
2001-10-2365067065066088,000330
2001-10-2264064963964075,000320
2001-10-1966466563666063,000330
2001-10-1868069066466592,000332.50
2001-10-1770070068568561,000342.50
2001-10-1672472469970061,000350
2001-10-1567472966672969,000364.50
2001-10-1265267565065272,000326
2001-10-1167567564564522,000322.50
2001-10-1064065064064542,000322.50
2001-10-0963964163663867,000319
2001-10-0563064063064034,000320
2001-10-0463363562763063,000315
2001-10-0363264063063530,000317.50
2001-10-0264464463364039,000320
2001-10-0163064563064510,000322.50
2001-09-2862664962564932,000324.50
2001-09-2762064961764026,000320
2001-09-2663965962063022,000315
2001-09-2567767762563953,000319.50
2001-09-2167369366569372,000346.50
2001-09-20701720700710211,000355
2001-09-1979980478280096,000400
2001-09-1879084578082540,000412.50
2001-09-17800825770790242,000395
2001-09-1370070066070096,000350
2001-09-12650680650650112,000325
2001-09-11660700660700130,000350
2001-09-1085085076076033,000380
2001-09-0789089080086037,000430
2001-09-0690191090090017,000450
2001-09-0592293090091034,000455
2001-09-0492095087092035,000460
2001-09-0395095092092017,000460
2001-08-319791,0209401,02059,000510
2001-08-3098999998099037,000495
2001-08-291,0001,0091,0001,00033,000500
2001-08-281,0011,0501,0011,02077,000510
2001-08-279901,0109901,00025,000500
2001-08-2498598597197117,000485.50
2001-08-239909909909901,000495
2001-08-2298099098099014,000495
2001-08-2196198095298012,000490
2001-08-2096596595095519,000477.50
2001-08-179809809609807,000490
2001-08-1696198095198018,000490
2001-08-159659659659651,000482.50
2001-08-1496598096096215,000481
2001-08-139619859609807,000490
2001-08-109509509509504,000475
2001-08-099909909909902,000495
2001-08-089801,0109801,0107,000505
2001-08-071,0201,0201,0201,0201,000510
2001-08-069801,0709801,0006,000500
2001-08-031,0601,0701,0501,07053,000535
2001-08-021,0011,0401,0001,03124,000515.50
2001-08-019901,0209809817,000490.50
2001-07-319309609309606,000480
2001-07-309009109009105,000455
2001-07-271,0201,03099099016,000495
2001-07-261,0001,0201,0001,00116,000500.50
2001-07-251,0001,02598098042,000490
2001-07-2491098089098041,000490
2001-07-2398098090090028,000450
2001-07-1997198091098048,000490
2001-07-181,0711,07197097042,000485
2001-07-171,0201,0401,0201,04017,000520
2001-07-161,0801,0801,0701,0809,000540
2001-07-131,0781,0991,0781,08023,000540
2001-07-121,0501,1001,0301,06536,000532.50
2001-07-111,0691,0691,0101,01021,000505
2001-07-101,0811,1101,0811,1009,000550
2001-07-091,1111,1201,0701,07056,000535
2001-07-061,1841,1981,1501,17015,000585
2001-07-051,1901,2001,1651,18514,000592.50
2001-07-041,2011,2011,1601,19028,000595
2001-07-031,2391,2801,2191,241167,000620.50
2001-07-021,2491,2901,1911,279278,000639.50
2001-06-291,1391,2701,1001,259501,000629.50
2001-06-281,0501,1491,0401,140173,000570
2001-06-271,0651,0651,0111,06023,000530
2001-06-261,0891,0891,0601,07025,000535
2001-06-251,0501,0951,0461,089185,000544.50
2001-06-221,0471,0471,0301,031135,000515.50
2001-06-211,0191,0201,0001,015108,000507.50
2001-06-2099099998099280,000496
2001-06-1994999094999071,000495
2001-06-1894094592592518,000462.50
2001-06-15920960920950130,000475
2001-06-1497097095596012,000480
2001-06-1397699095899050,000495
2001-06-121,0601,06098698622,000493
2001-06-111,0901,0901,0301,060106,000530
2001-06-081,0901,1701,0801,091467,000545.50
2001-06-071,0201,0701,0201,070153,000535
2001-06-069541,004950970216,000485
2001-06-05867915854904156,000452
2001-06-041,0111,02991193760,000468.50
2001-06-011,0451,0641,0301,03017,000515
2001-05-311,0501,0511,0441,04425,000522
2001-05-301,0551,0601,0511,05116,000525.50
2001-05-291,0991,0991,0651,07510,000537.50
2001-05-281,0501,1001,0501,10053,000550
2001-05-251,0511,1001,0501,10049,000550
2001-05-241,0811,0901,0501,05025,000525
2001-05-231,0901,1201,0901,09941,000549.50
2001-05-221,2451,2501,1301,130148,000565
2001-05-211,1351,2181,1301,210164,000605
2001-05-181,1391,1401,1161,13520,000567.50
2001-05-171,1491,1501,1301,14042,000570
2001-05-161,1491,1501,1311,14540,000572.50
2001-05-151,1701,1701,1211,14968,000574.50
2001-05-141,0901,1951,0901,190201,000595
2001-05-111,0611,0901,0601,09026,000545
2001-05-101,0801,0801,0601,06112,000530.50
2001-05-091,0901,0901,0601,06016,000530
2001-05-081,1191,1191,0601,09026,000545
2001-05-071,1001,1301,1001,13051,000565
2001-05-021,0911,1001,0501,08029,000540
2001-05-011,1201,1201,0601,07510,000537.50
2001-04-271,1491,1491,0801,10084,000550
2001-04-261,0041,1401,0041,114256,000557
2001-04-251,0381,0381,0021,00224,000501
2001-04-241,0001,0399901,03968,000519.50
2001-04-231,0391,0391,0001,01029,000505
2001-04-201,0451,0459701,04079,000520
2001-04-191,0031,0701,0031,040131,000520
2001-04-189551,0109551,000253,000500
2001-04-171,0901,0951,0201,025207,000512.50
2001-04-161,1001,2001,0801,1501,018,000575
2001-04-131,0001,0001,0001,000117,000500
2001-04-12840900820900247,000450
2001-04-1177080076180071,000400
2001-04-1075177575176040,000380
2001-04-0974076073576049,000380
2001-04-0678078875076097,000380
2001-04-05740780736770169,000385
2001-04-04710740710735158,000367.50
2001-04-0368069868069849,000349
2001-04-0267067167067024,000335
2001-03-3066867065267012,000335
2001-03-2965067065067013,000335
2001-03-2867067066067024,000335
2001-03-2763267063267014,000335
2001-03-2668769767869760,000348.50
2001-03-2365068865068850,000344
2001-03-2263965063265023,000325
2001-03-2163664063064024,000320
2001-03-196306406206329,000316
2001-03-1663964062563217,000316
2001-03-1562962960162245,000311
2001-03-1464064063263452,000317
2001-03-1363263561061038,000305
2001-03-1264065564065039,000325
2001-03-0964464563664034,000320
2001-03-0862963162563127,000315.50
2001-03-0762262762062215,000311
2001-03-0663063062162111,000310.50
2001-03-0561862561362040,000310
2001-03-0261362061261560,000307.50
2001-03-0162062061061024,000305
2001-02-2860562560562028,000310
2001-02-276496496356359,000317.50
2001-02-2663064963064921,000324.50
2001-02-2363063062062118,000310.50
2001-02-2265065063063027,000315
2001-02-2165065064064536,000322.50
2001-02-2061663061563018,000315
2001-02-1961561561061514,000307.50
2001-02-1661962561062042,000310
2001-02-1561162060062015,000310
2001-02-1462062061161111,000305.50
2001-02-1363263261563016,000315
2001-02-0960063057563044,000315
2001-02-0861061060060013,000300
2001-02-076106106106105,000305
2001-02-0661563061061024,000305
2001-02-0560062060061521,000307.50
2001-02-0262062061161235,000306
2001-02-0162963061061238,000306
2001-01-3162562560061023,000305
2001-01-3062964060060077,000300
2001-01-2958960958160949,000304.50
2001-01-2657959057057113,000285.50
2001-01-255705755605757,000287.50
2001-01-2457557556057013,000285
2001-01-2356057055057017,000285
2001-01-2254256554255220,000276
2001-01-1954054153054112,000270.50
2001-01-1853154052553017,000265
2001-01-1754154152053016,000265
2001-01-165405405405403,000270
2001-01-1554054253053019,000265
2001-01-1251554051053022,000265
2001-01-1154054052152111,000260.50
2001-01-1055055052554012,000270
2001-01-0954055154055013,000275
2001-01-0555055054154117,000270.50
2001-01-0457757854054016,000270

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