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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 589 | 610 | 580 | 610 | 18,000 | 305 |
| 2001-12-27 | 600 | 600 | 595 | 595 | 10,000 | 297.50 |
| 2001-12-26 | 620 | 635 | 604 | 608 | 51,000 | 304 |
| 2001-12-25 | 589 | 620 | 550 | 620 | 34,000 | 310 |
| 2001-12-21 | 631 | 631 | 610 | 619 | 22,000 | 309.50 |
| 2001-12-20 | 640 | 640 | 631 | 637 | 13,000 | 318.50 |
| 2001-12-19 | 660 | 660 | 644 | 655 | 45,000 | 327.50 |
| 2001-12-18 | 665 | 666 | 650 | 660 | 62,000 | 330 |
| 2001-12-17 | 644 | 657 | 642 | 657 | 75,000 | 328.50 |
| 2001-12-14 | 645 | 645 | 634 | 634 | 18,000 | 317 |
| 2001-12-13 | 645 | 645 | 640 | 645 | 8,000 | 322.50 |
| 2001-12-12 | 650 | 650 | 640 | 645 | 38,000 | 322.50 |
| 2001-12-11 | 640 | 648 | 632 | 640 | 47,000 | 320 |
| 2001-12-10 | 641 | 653 | 637 | 653 | 57,000 | 326.50 |
| 2001-12-07 | 660 | 660 | 641 | 641 | 16,000 | 320.50 |
| 2001-12-06 | 650 | 655 | 640 | 655 | 35,000 | 327.50 |
| 2001-12-05 | 655 | 660 | 643 | 660 | 27,000 | 330 |
| 2001-12-04 | 670 | 687 | 655 | 665 | 73,000 | 332.50 |
| 2001-12-03 | 667 | 698 | 655 | 690 | 130,000 | 345 |
| 2001-11-30 | 639 | 660 | 637 | 647 | 97,000 | 323.50 |
| 2001-11-29 | 644 | 651 | 639 | 651 | 44,000 | 325.50 |
| 2001-11-28 | 656 | 661 | 651 | 651 | 58,000 | 325.50 |
| 2001-11-27 | 674 | 677 | 660 | 661 | 48,000 | 330.50 |
| 2001-11-26 | 702 | 711 | 673 | 673 | 61,000 | 336.50 |
| 2001-11-22 | 666 | 700 | 653 | 699 | 74,000 | 349.50 |
| 2001-11-21 | 682 | 689 | 672 | 686 | 96,000 | 343 |
| 2001-11-20 | 719 | 719 | 680 | 702 | 105,000 | 351 |
| 2001-11-19 | 690 | 720 | 680 | 720 | 150,000 | 360 |
| 2001-11-16 | 647 | 670 | 627 | 670 | 75,000 | 335 |
| 2001-11-15 | 628 | 648 | 628 | 648 | 28,000 | 324 |
| 2001-11-14 | 622 | 635 | 621 | 627 | 81,000 | 313.50 |
| 2001-11-13 | 639 | 639 | 610 | 619 | 113,000 | 309.50 |
| 2001-11-12 | 641 | 648 | 638 | 648 | 78,000 | 324 |
| 2001-11-09 | 655 | 660 | 650 | 650 | 30,000 | 325 |
| 2001-11-08 | 650 | 660 | 647 | 660 | 39,000 | 330 |
| 2001-11-07 | 660 | 675 | 646 | 646 | 37,000 | 323 |
| 2001-11-06 | 641 | 655 | 640 | 655 | 78,000 | 327.50 |
| 2001-11-05 | 673 | 673 | 638 | 650 | 112,000 | 325 |
| 2001-11-02 | 680 | 685 | 660 | 670 | 73,000 | 335 |
| 2001-11-01 | 696 | 705 | 676 | 676 | 64,000 | 338 |
| 2001-10-31 | 704 | 714 | 696 | 696 | 62,000 | 348 |
| 2001-10-30 | 728 | 728 | 695 | 705 | 104,000 | 352.50 |
| 2001-10-29 | 702 | 760 | 692 | 735 | 212,000 | 367.50 |
| 2001-10-26 | 695 | 695 | 665 | 682 | 76,000 | 341 |
| 2001-10-25 | 689 | 700 | 670 | 685 | 95,000 | 342.50 |
| 2001-10-24 | 665 | 695 | 665 | 695 | 86,000 | 347.50 |
| 2001-10-23 | 650 | 670 | 650 | 660 | 88,000 | 330 |
| 2001-10-22 | 640 | 649 | 639 | 640 | 75,000 | 320 |
| 2001-10-19 | 664 | 665 | 636 | 660 | 63,000 | 330 |
| 2001-10-18 | 680 | 690 | 664 | 665 | 92,000 | 332.50 |
| 2001-10-17 | 700 | 700 | 685 | 685 | 61,000 | 342.50 |
| 2001-10-16 | 724 | 724 | 699 | 700 | 61,000 | 350 |
| 2001-10-15 | 674 | 729 | 666 | 729 | 69,000 | 364.50 |
| 2001-10-12 | 652 | 675 | 650 | 652 | 72,000 | 326 |
| 2001-10-11 | 675 | 675 | 645 | 645 | 22,000 | 322.50 |
| 2001-10-10 | 640 | 650 | 640 | 645 | 42,000 | 322.50 |
| 2001-10-09 | 639 | 641 | 636 | 638 | 67,000 | 319 |
| 2001-10-05 | 630 | 640 | 630 | 640 | 34,000 | 320 |
| 2001-10-04 | 633 | 635 | 627 | 630 | 63,000 | 315 |
| 2001-10-03 | 632 | 640 | 630 | 635 | 30,000 | 317.50 |
| 2001-10-02 | 644 | 644 | 633 | 640 | 39,000 | 320 |
| 2001-10-01 | 630 | 645 | 630 | 645 | 10,000 | 322.50 |
| 2001-09-28 | 626 | 649 | 625 | 649 | 32,000 | 324.50 |
| 2001-09-27 | 620 | 649 | 617 | 640 | 26,000 | 320 |
| 2001-09-26 | 639 | 659 | 620 | 630 | 22,000 | 315 |
| 2001-09-25 | 677 | 677 | 625 | 639 | 53,000 | 319.50 |
| 2001-09-21 | 673 | 693 | 665 | 693 | 72,000 | 346.50 |
| 2001-09-20 | 701 | 720 | 700 | 710 | 211,000 | 355 |
| 2001-09-19 | 799 | 804 | 782 | 800 | 96,000 | 400 |
| 2001-09-18 | 790 | 845 | 780 | 825 | 40,000 | 412.50 |
| 2001-09-17 | 800 | 825 | 770 | 790 | 242,000 | 395 |
| 2001-09-13 | 700 | 700 | 660 | 700 | 96,000 | 350 |
| 2001-09-12 | 650 | 680 | 650 | 650 | 112,000 | 325 |
| 2001-09-11 | 660 | 700 | 660 | 700 | 130,000 | 350 |
| 2001-09-10 | 850 | 850 | 760 | 760 | 33,000 | 380 |
| 2001-09-07 | 890 | 890 | 800 | 860 | 37,000 | 430 |
| 2001-09-06 | 901 | 910 | 900 | 900 | 17,000 | 450 |
| 2001-09-05 | 922 | 930 | 900 | 910 | 34,000 | 455 |
| 2001-09-04 | 920 | 950 | 870 | 920 | 35,000 | 460 |
| 2001-09-03 | 950 | 950 | 920 | 920 | 17,000 | 460 |
| 2001-08-31 | 979 | 1,020 | 940 | 1,020 | 59,000 | 510 |
| 2001-08-30 | 989 | 999 | 980 | 990 | 37,000 | 495 |
| 2001-08-29 | 1,000 | 1,009 | 1,000 | 1,000 | 33,000 | 500 |
| 2001-08-28 | 1,001 | 1,050 | 1,001 | 1,020 | 77,000 | 510 |
| 2001-08-27 | 990 | 1,010 | 990 | 1,000 | 25,000 | 500 |
| 2001-08-24 | 985 | 985 | 971 | 971 | 17,000 | 485.50 |
| 2001-08-23 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2001-08-22 | 980 | 990 | 980 | 990 | 14,000 | 495 |
| 2001-08-21 | 961 | 980 | 952 | 980 | 12,000 | 490 |
| 2001-08-20 | 965 | 965 | 950 | 955 | 19,000 | 477.50 |
| 2001-08-17 | 980 | 980 | 960 | 980 | 7,000 | 490 |
| 2001-08-16 | 961 | 980 | 951 | 980 | 18,000 | 490 |
| 2001-08-15 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2001-08-14 | 965 | 980 | 960 | 962 | 15,000 | 481 |
| 2001-08-13 | 961 | 985 | 960 | 980 | 7,000 | 490 |
| 2001-08-10 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 2001-08-09 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2001-08-08 | 980 | 1,010 | 980 | 1,010 | 7,000 | 505 |
| 2001-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2001-08-06 | 980 | 1,070 | 980 | 1,000 | 6,000 | 500 |
| 2001-08-03 | 1,060 | 1,070 | 1,050 | 1,070 | 53,000 | 535 |
| 2001-08-02 | 1,001 | 1,040 | 1,000 | 1,031 | 24,000 | 515.50 |
| 2001-08-01 | 990 | 1,020 | 980 | 981 | 7,000 | 490.50 |
| 2001-07-31 | 930 | 960 | 930 | 960 | 6,000 | 480 |
| 2001-07-30 | 900 | 910 | 900 | 910 | 5,000 | 455 |
| 2001-07-27 | 1,020 | 1,030 | 990 | 990 | 16,000 | 495 |
| 2001-07-26 | 1,000 | 1,020 | 1,000 | 1,001 | 16,000 | 500.50 |
| 2001-07-25 | 1,000 | 1,025 | 980 | 980 | 42,000 | 490 |
| 2001-07-24 | 910 | 980 | 890 | 980 | 41,000 | 490 |
| 2001-07-23 | 980 | 980 | 900 | 900 | 28,000 | 450 |
| 2001-07-19 | 971 | 980 | 910 | 980 | 48,000 | 490 |
| 2001-07-18 | 1,071 | 1,071 | 970 | 970 | 42,000 | 485 |
| 2001-07-17 | 1,020 | 1,040 | 1,020 | 1,040 | 17,000 | 520 |
| 2001-07-16 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 | 540 |
| 2001-07-13 | 1,078 | 1,099 | 1,078 | 1,080 | 23,000 | 540 |
| 2001-07-12 | 1,050 | 1,100 | 1,030 | 1,065 | 36,000 | 532.50 |
| 2001-07-11 | 1,069 | 1,069 | 1,010 | 1,010 | 21,000 | 505 |
| 2001-07-10 | 1,081 | 1,110 | 1,081 | 1,100 | 9,000 | 550 |
| 2001-07-09 | 1,111 | 1,120 | 1,070 | 1,070 | 56,000 | 535 |
| 2001-07-06 | 1,184 | 1,198 | 1,150 | 1,170 | 15,000 | 585 |
| 2001-07-05 | 1,190 | 1,200 | 1,165 | 1,185 | 14,000 | 592.50 |
| 2001-07-04 | 1,201 | 1,201 | 1,160 | 1,190 | 28,000 | 595 |
| 2001-07-03 | 1,239 | 1,280 | 1,219 | 1,241 | 167,000 | 620.50 |
| 2001-07-02 | 1,249 | 1,290 | 1,191 | 1,279 | 278,000 | 639.50 |
| 2001-06-29 | 1,139 | 1,270 | 1,100 | 1,259 | 501,000 | 629.50 |
| 2001-06-28 | 1,050 | 1,149 | 1,040 | 1,140 | 173,000 | 570 |
| 2001-06-27 | 1,065 | 1,065 | 1,011 | 1,060 | 23,000 | 530 |
| 2001-06-26 | 1,089 | 1,089 | 1,060 | 1,070 | 25,000 | 535 |
| 2001-06-25 | 1,050 | 1,095 | 1,046 | 1,089 | 185,000 | 544.50 |
| 2001-06-22 | 1,047 | 1,047 | 1,030 | 1,031 | 135,000 | 515.50 |
| 2001-06-21 | 1,019 | 1,020 | 1,000 | 1,015 | 108,000 | 507.50 |
| 2001-06-20 | 990 | 999 | 980 | 992 | 80,000 | 496 |
| 2001-06-19 | 949 | 990 | 949 | 990 | 71,000 | 495 |
| 2001-06-18 | 940 | 945 | 925 | 925 | 18,000 | 462.50 |
| 2001-06-15 | 920 | 960 | 920 | 950 | 130,000 | 475 |
| 2001-06-14 | 970 | 970 | 955 | 960 | 12,000 | 480 |
| 2001-06-13 | 976 | 990 | 958 | 990 | 50,000 | 495 |
| 2001-06-12 | 1,060 | 1,060 | 986 | 986 | 22,000 | 493 |
| 2001-06-11 | 1,090 | 1,090 | 1,030 | 1,060 | 106,000 | 530 |
| 2001-06-08 | 1,090 | 1,170 | 1,080 | 1,091 | 467,000 | 545.50 |
| 2001-06-07 | 1,020 | 1,070 | 1,020 | 1,070 | 153,000 | 535 |
| 2001-06-06 | 954 | 1,004 | 950 | 970 | 216,000 | 485 |
| 2001-06-05 | 867 | 915 | 854 | 904 | 156,000 | 452 |
| 2001-06-04 | 1,011 | 1,029 | 911 | 937 | 60,000 | 468.50 |
| 2001-06-01 | 1,045 | 1,064 | 1,030 | 1,030 | 17,000 | 515 |
| 2001-05-31 | 1,050 | 1,051 | 1,044 | 1,044 | 25,000 | 522 |
| 2001-05-30 | 1,055 | 1,060 | 1,051 | 1,051 | 16,000 | 525.50 |
| 2001-05-29 | 1,099 | 1,099 | 1,065 | 1,075 | 10,000 | 537.50 |
| 2001-05-28 | 1,050 | 1,100 | 1,050 | 1,100 | 53,000 | 550 |
| 2001-05-25 | 1,051 | 1,100 | 1,050 | 1,100 | 49,000 | 550 |
| 2001-05-24 | 1,081 | 1,090 | 1,050 | 1,050 | 25,000 | 525 |
| 2001-05-23 | 1,090 | 1,120 | 1,090 | 1,099 | 41,000 | 549.50 |
| 2001-05-22 | 1,245 | 1,250 | 1,130 | 1,130 | 148,000 | 565 |
| 2001-05-21 | 1,135 | 1,218 | 1,130 | 1,210 | 164,000 | 605 |
| 2001-05-18 | 1,139 | 1,140 | 1,116 | 1,135 | 20,000 | 567.50 |
| 2001-05-17 | 1,149 | 1,150 | 1,130 | 1,140 | 42,000 | 570 |
| 2001-05-16 | 1,149 | 1,150 | 1,131 | 1,145 | 40,000 | 572.50 |
| 2001-05-15 | 1,170 | 1,170 | 1,121 | 1,149 | 68,000 | 574.50 |
| 2001-05-14 | 1,090 | 1,195 | 1,090 | 1,190 | 201,000 | 595 |
| 2001-05-11 | 1,061 | 1,090 | 1,060 | 1,090 | 26,000 | 545 |
| 2001-05-10 | 1,080 | 1,080 | 1,060 | 1,061 | 12,000 | 530.50 |
| 2001-05-09 | 1,090 | 1,090 | 1,060 | 1,060 | 16,000 | 530 |
| 2001-05-08 | 1,119 | 1,119 | 1,060 | 1,090 | 26,000 | 545 |
| 2001-05-07 | 1,100 | 1,130 | 1,100 | 1,130 | 51,000 | 565 |
| 2001-05-02 | 1,091 | 1,100 | 1,050 | 1,080 | 29,000 | 540 |
| 2001-05-01 | 1,120 | 1,120 | 1,060 | 1,075 | 10,000 | 537.50 |
| 2001-04-27 | 1,149 | 1,149 | 1,080 | 1,100 | 84,000 | 550 |
| 2001-04-26 | 1,004 | 1,140 | 1,004 | 1,114 | 256,000 | 557 |
| 2001-04-25 | 1,038 | 1,038 | 1,002 | 1,002 | 24,000 | 501 |
| 2001-04-24 | 1,000 | 1,039 | 990 | 1,039 | 68,000 | 519.50 |
| 2001-04-23 | 1,039 | 1,039 | 1,000 | 1,010 | 29,000 | 505 |
| 2001-04-20 | 1,045 | 1,045 | 970 | 1,040 | 79,000 | 520 |
| 2001-04-19 | 1,003 | 1,070 | 1,003 | 1,040 | 131,000 | 520 |
| 2001-04-18 | 955 | 1,010 | 955 | 1,000 | 253,000 | 500 |
| 2001-04-17 | 1,090 | 1,095 | 1,020 | 1,025 | 207,000 | 512.50 |
| 2001-04-16 | 1,100 | 1,200 | 1,080 | 1,150 | 1,018,000 | 575 |
| 2001-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 117,000 | 500 |
| 2001-04-12 | 840 | 900 | 820 | 900 | 247,000 | 450 |
| 2001-04-11 | 770 | 800 | 761 | 800 | 71,000 | 400 |
| 2001-04-10 | 751 | 775 | 751 | 760 | 40,000 | 380 |
| 2001-04-09 | 740 | 760 | 735 | 760 | 49,000 | 380 |
| 2001-04-06 | 780 | 788 | 750 | 760 | 97,000 | 380 |
| 2001-04-05 | 740 | 780 | 736 | 770 | 169,000 | 385 |
| 2001-04-04 | 710 | 740 | 710 | 735 | 158,000 | 367.50 |
| 2001-04-03 | 680 | 698 | 680 | 698 | 49,000 | 349 |
| 2001-04-02 | 670 | 671 | 670 | 670 | 24,000 | 335 |
| 2001-03-30 | 668 | 670 | 652 | 670 | 12,000 | 335 |
| 2001-03-29 | 650 | 670 | 650 | 670 | 13,000 | 335 |
| 2001-03-28 | 670 | 670 | 660 | 670 | 24,000 | 335 |
| 2001-03-27 | 632 | 670 | 632 | 670 | 14,000 | 335 |
| 2001-03-26 | 687 | 697 | 678 | 697 | 60,000 | 348.50 |
| 2001-03-23 | 650 | 688 | 650 | 688 | 50,000 | 344 |
| 2001-03-22 | 639 | 650 | 632 | 650 | 23,000 | 325 |
| 2001-03-21 | 636 | 640 | 630 | 640 | 24,000 | 320 |
| 2001-03-19 | 630 | 640 | 620 | 632 | 9,000 | 316 |
| 2001-03-16 | 639 | 640 | 625 | 632 | 17,000 | 316 |
| 2001-03-15 | 629 | 629 | 601 | 622 | 45,000 | 311 |
| 2001-03-14 | 640 | 640 | 632 | 634 | 52,000 | 317 |
| 2001-03-13 | 632 | 635 | 610 | 610 | 38,000 | 305 |
| 2001-03-12 | 640 | 655 | 640 | 650 | 39,000 | 325 |
| 2001-03-09 | 644 | 645 | 636 | 640 | 34,000 | 320 |
| 2001-03-08 | 629 | 631 | 625 | 631 | 27,000 | 315.50 |
| 2001-03-07 | 622 | 627 | 620 | 622 | 15,000 | 311 |
| 2001-03-06 | 630 | 630 | 621 | 621 | 11,000 | 310.50 |
| 2001-03-05 | 618 | 625 | 613 | 620 | 40,000 | 310 |
| 2001-03-02 | 613 | 620 | 612 | 615 | 60,000 | 307.50 |
| 2001-03-01 | 620 | 620 | 610 | 610 | 24,000 | 305 |
| 2001-02-28 | 605 | 625 | 605 | 620 | 28,000 | 310 |
| 2001-02-27 | 649 | 649 | 635 | 635 | 9,000 | 317.50 |
| 2001-02-26 | 630 | 649 | 630 | 649 | 21,000 | 324.50 |
| 2001-02-23 | 630 | 630 | 620 | 621 | 18,000 | 310.50 |
| 2001-02-22 | 650 | 650 | 630 | 630 | 27,000 | 315 |
| 2001-02-21 | 650 | 650 | 640 | 645 | 36,000 | 322.50 |
| 2001-02-20 | 616 | 630 | 615 | 630 | 18,000 | 315 |
| 2001-02-19 | 615 | 615 | 610 | 615 | 14,000 | 307.50 |
| 2001-02-16 | 619 | 625 | 610 | 620 | 42,000 | 310 |
| 2001-02-15 | 611 | 620 | 600 | 620 | 15,000 | 310 |
| 2001-02-14 | 620 | 620 | 611 | 611 | 11,000 | 305.50 |
| 2001-02-13 | 632 | 632 | 615 | 630 | 16,000 | 315 |
| 2001-02-09 | 600 | 630 | 575 | 630 | 44,000 | 315 |
| 2001-02-08 | 610 | 610 | 600 | 600 | 13,000 | 300 |
| 2001-02-07 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 2001-02-06 | 615 | 630 | 610 | 610 | 24,000 | 305 |
| 2001-02-05 | 600 | 620 | 600 | 615 | 21,000 | 307.50 |
| 2001-02-02 | 620 | 620 | 611 | 612 | 35,000 | 306 |
| 2001-02-01 | 629 | 630 | 610 | 612 | 38,000 | 306 |
| 2001-01-31 | 625 | 625 | 600 | 610 | 23,000 | 305 |
| 2001-01-30 | 629 | 640 | 600 | 600 | 77,000 | 300 |
| 2001-01-29 | 589 | 609 | 581 | 609 | 49,000 | 304.50 |
| 2001-01-26 | 579 | 590 | 570 | 571 | 13,000 | 285.50 |
| 2001-01-25 | 570 | 575 | 560 | 575 | 7,000 | 287.50 |
| 2001-01-24 | 575 | 575 | 560 | 570 | 13,000 | 285 |
| 2001-01-23 | 560 | 570 | 550 | 570 | 17,000 | 285 |
| 2001-01-22 | 542 | 565 | 542 | 552 | 20,000 | 276 |
| 2001-01-19 | 540 | 541 | 530 | 541 | 12,000 | 270.50 |
| 2001-01-18 | 531 | 540 | 525 | 530 | 17,000 | 265 |
| 2001-01-17 | 541 | 541 | 520 | 530 | 16,000 | 265 |
| 2001-01-16 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2001-01-15 | 540 | 542 | 530 | 530 | 19,000 | 265 |
| 2001-01-12 | 515 | 540 | 510 | 530 | 22,000 | 265 |
| 2001-01-11 | 540 | 540 | 521 | 521 | 11,000 | 260.50 |
| 2001-01-10 | 550 | 550 | 525 | 540 | 12,000 | 270 |
| 2001-01-09 | 540 | 551 | 540 | 550 | 13,000 | 275 |
| 2001-01-05 | 550 | 550 | 541 | 541 | 17,000 | 270.50 |
| 2001-01-04 | 577 | 578 | 540 | 540 | 16,000 | 270 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株