5727 東邦チタニウム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 849 | 872 | 849 | 872 | 23,000 | 436 |
| 2003-12-29 | 865 | 869 | 851 | 869 | 27,000 | 434.50 |
| 2003-12-26 | 860 | 864 | 842 | 864 | 28,000 | 432 |
| 2003-12-25 | 854 | 865 | 840 | 865 | 16,000 | 432.50 |
| 2003-12-24 | 850 | 862 | 850 | 862 | 11,000 | 431 |
| 2003-12-22 | 835 | 864 | 835 | 850 | 11,000 | 425 |
| 2003-12-19 | 846 | 850 | 843 | 843 | 15,000 | 421.50 |
| 2003-12-18 | 850 | 865 | 835 | 865 | 27,000 | 432.50 |
| 2003-12-17 | 871 | 871 | 860 | 860 | 10,000 | 430 |
| 2003-12-16 | 869 | 880 | 840 | 872 | 129,000 | 436 |
| 2003-12-15 | 840 | 869 | 840 | 869 | 37,000 | 434.50 |
| 2003-12-12 | 844 | 844 | 833 | 843 | 13,000 | 421.50 |
| 2003-12-11 | 847 | 847 | 820 | 846 | 21,000 | 423 |
| 2003-12-10 | 848 | 854 | 830 | 854 | 17,000 | 427 |
| 2003-12-09 | 845 | 864 | 841 | 855 | 24,000 | 427.50 |
| 2003-12-08 | 860 | 870 | 840 | 865 | 227,000 | 432.50 |
| 2003-12-05 | 847 | 872 | 840 | 870 | 34,000 | 435 |
| 2003-12-04 | 855 | 865 | 840 | 860 | 36,000 | 430 |
| 2003-12-03 | 879 | 879 | 859 | 875 | 90,000 | 437.50 |
| 2003-12-02 | 865 | 880 | 851 | 880 | 57,000 | 440 |
| 2003-12-01 | 849 | 870 | 849 | 865 | 31,000 | 432.50 |
| 2003-11-28 | 840 | 851 | 831 | 835 | 24,000 | 417.50 |
| 2003-11-27 | 879 | 879 | 849 | 868 | 52,000 | 434 |
| 2003-11-26 | 850 | 879 | 850 | 879 | 65,000 | 439.50 |
| 2003-11-25 | 840 | 870 | 840 | 855 | 18,000 | 427.50 |
| 2003-11-21 | 869 | 869 | 830 | 849 | 48,000 | 424.50 |
| 2003-11-20 | 855 | 885 | 855 | 879 | 61,000 | 439.50 |
| 2003-11-19 | 847 | 895 | 830 | 895 | 24,000 | 447.50 |
| 2003-11-18 | 835 | 847 | 805 | 847 | 49,000 | 423.50 |
| 2003-11-17 | 870 | 879 | 840 | 848 | 84,000 | 424 |
| 2003-11-14 | 900 | 900 | 850 | 900 | 45,000 | 450 |
| 2003-11-13 | 924 | 924 | 891 | 901 | 56,000 | 450.50 |
| 2003-11-12 | 900 | 901 | 866 | 896 | 91,000 | 448 |
| 2003-11-11 | 911 | 911 | 890 | 900 | 17,000 | 450 |
| 2003-11-10 | 930 | 940 | 921 | 940 | 32,000 | 470 |
| 2003-11-07 | 937 | 937 | 910 | 926 | 28,000 | 463 |
| 2003-11-06 | 912 | 936 | 912 | 936 | 41,000 | 468 |
| 2003-11-05 | 935 | 959 | 932 | 959 | 21,000 | 479.50 |
| 2003-11-04 | 980 | 995 | 960 | 965 | 55,000 | 482.50 |
| 2003-10-31 | 969 | 980 | 960 | 980 | 87,000 | 490 |
| 2003-10-30 | 955 | 970 | 940 | 965 | 97,000 | 482.50 |
| 2003-10-29 | 920 | 955 | 916 | 945 | 82,000 | 472.50 |
| 2003-10-28 | 910 | 918 | 907 | 917 | 35,000 | 458.50 |
| 2003-10-27 | 916 | 916 | 897 | 910 | 81,000 | 455 |
| 2003-10-24 | 914 | 939 | 914 | 916 | 54,000 | 458 |
| 2003-10-23 | 949 | 949 | 910 | 913 | 90,000 | 456.50 |
| 2003-10-22 | 958 | 968 | 947 | 955 | 57,000 | 477.50 |
| 2003-10-21 | 998 | 1,015 | 958 | 968 | 222,000 | 484 |
| 2003-10-20 | 933 | 968 | 930 | 968 | 326,000 | 484 |
| 2003-10-17 | 873 | 930 | 872 | 923 | 312,000 | 461.50 |
| 2003-10-16 | 828 | 860 | 824 | 860 | 75,000 | 430 |
| 2003-10-15 | 838 | 845 | 826 | 830 | 25,000 | 415 |
| 2003-10-14 | 835 | 843 | 835 | 838 | 20,000 | 419 |
| 2003-10-10 | 843 | 843 | 829 | 843 | 29,000 | 421.50 |
| 2003-10-09 | 819 | 843 | 819 | 843 | 30,000 | 421.50 |
| 2003-10-08 | 815 | 845 | 815 | 845 | 44,000 | 422.50 |
| 2003-10-07 | 839 | 854 | 820 | 845 | 53,000 | 422.50 |
| 2003-10-06 | 852 | 868 | 850 | 859 | 10,000 | 429.50 |
| 2003-10-03 | 850 | 872 | 845 | 872 | 17,000 | 436 |
| 2003-10-02 | 835 | 859 | 829 | 850 | 52,000 | 425 |
| 2003-10-01 | 846 | 852 | 832 | 832 | 73,000 | 416 |
| 2003-09-30 | 849 | 856 | 830 | 856 | 23,000 | 428 |
| 2003-09-29 | 857 | 870 | 840 | 840 | 5,000 | 420 |
| 2003-09-26 | 848 | 850 | 830 | 850 | 13,000 | 425 |
| 2003-09-25 | 809 | 849 | 809 | 849 | 43,000 | 424.50 |
| 2003-09-24 | 859 | 859 | 821 | 840 | 18,000 | 420 |
| 2003-09-22 | 875 | 875 | 851 | 857 | 21,000 | 428.50 |
| 2003-09-19 | 885 | 887 | 865 | 885 | 51,000 | 442.50 |
| 2003-09-18 | 844 | 885 | 833 | 885 | 84,000 | 442.50 |
| 2003-09-17 | 840 | 850 | 836 | 848 | 44,000 | 424 |
| 2003-09-16 | 861 | 861 | 850 | 851 | 46,000 | 425.50 |
| 2003-09-12 | 876 | 876 | 853 | 865 | 25,000 | 432.50 |
| 2003-09-11 | 886 | 886 | 856 | 880 | 42,000 | 440 |
| 2003-09-10 | 900 | 900 | 870 | 887 | 29,000 | 443.50 |
| 2003-09-09 | 900 | 900 | 877 | 899 | 15,000 | 449.50 |
| 2003-09-08 | 884 | 900 | 880 | 900 | 29,000 | 450 |
| 2003-09-05 | 905 | 905 | 893 | 904 | 12,000 | 452 |
| 2003-09-04 | 892 | 906 | 878 | 906 | 62,000 | 453 |
| 2003-09-03 | 895 | 915 | 891 | 899 | 28,000 | 449.50 |
| 2003-09-02 | 878 | 908 | 878 | 908 | 39,000 | 454 |
| 2003-09-01 | 910 | 910 | 897 | 908 | 27,000 | 454 |
| 2003-08-29 | 920 | 920 | 910 | 910 | 14,000 | 455 |
| 2003-08-28 | 906 | 909 | 902 | 909 | 16,000 | 454.50 |
| 2003-08-27 | 890 | 914 | 880 | 909 | 48,000 | 454.50 |
| 2003-08-26 | 915 | 915 | 905 | 905 | 43,000 | 452.50 |
| 2003-08-25 | 928 | 929 | 912 | 912 | 25,000 | 456 |
| 2003-08-22 | 912 | 929 | 911 | 929 | 22,000 | 464.50 |
| 2003-08-21 | 910 | 920 | 910 | 912 | 32,000 | 456 |
| 2003-08-20 | 921 | 925 | 910 | 912 | 66,000 | 456 |
| 2003-08-19 | 916 | 930 | 916 | 920 | 43,000 | 460 |
| 2003-08-18 | 915 | 920 | 910 | 915 | 66,000 | 457.50 |
| 2003-08-15 | 944 | 950 | 916 | 925 | 126,000 | 462.50 |
| 2003-08-14 | 905 | 949 | 905 | 945 | 186,000 | 472.50 |
| 2003-08-13 | 920 | 920 | 905 | 908 | 60,000 | 454 |
| 2003-08-12 | 918 | 929 | 910 | 920 | 47,000 | 460 |
| 2003-08-11 | 922 | 924 | 905 | 920 | 39,000 | 460 |
| 2003-08-08 | 950 | 950 | 922 | 939 | 61,000 | 469.50 |
| 2003-08-07 | 942 | 958 | 925 | 945 | 87,000 | 472.50 |
| 2003-08-06 | 950 | 960 | 941 | 960 | 127,000 | 480 |
| 2003-08-05 | 941 | 965 | 940 | 958 | 308,000 | 479 |
| 2003-08-04 | 928 | 940 | 921 | 933 | 246,000 | 466.50 |
| 2003-08-01 | 903 | 916 | 891 | 910 | 83,000 | 455 |
| 2003-07-31 | 920 | 920 | 903 | 910 | 97,000 | 455 |
| 2003-07-30 | 901 | 920 | 901 | 920 | 157,000 | 460 |
| 2003-07-29 | 880 | 900 | 880 | 900 | 130,000 | 450 |
| 2003-07-28 | 868 | 870 | 850 | 870 | 137,000 | 435 |
| 2003-07-25 | 859 | 859 | 842 | 858 | 43,000 | 429 |
| 2003-07-24 | 844 | 859 | 840 | 858 | 44,000 | 429 |
| 2003-07-23 | 849 | 850 | 830 | 847 | 42,000 | 423.50 |
| 2003-07-22 | 869 | 869 | 830 | 849 | 57,000 | 424.50 |
| 2003-07-18 | 850 | 874 | 850 | 874 | 55,000 | 437 |
| 2003-07-17 | 899 | 899 | 848 | 880 | 101,000 | 440 |
| 2003-07-16 | 900 | 905 | 892 | 904 | 76,000 | 452 |
| 2003-07-15 | 924 | 925 | 880 | 905 | 191,000 | 452.50 |
| 2003-07-14 | 920 | 935 | 905 | 924 | 244,000 | 462 |
| 2003-07-11 | 898 | 920 | 890 | 909 | 239,000 | 454.50 |
| 2003-07-10 | 880 | 900 | 879 | 898 | 227,000 | 449 |
| 2003-07-09 | 840 | 870 | 840 | 863 | 84,000 | 431.50 |
| 2003-07-08 | 812 | 843 | 802 | 843 | 127,000 | 421.50 |
| 2003-07-07 | 821 | 827 | 810 | 827 | 67,000 | 413.50 |
| 2003-07-04 | 815 | 830 | 813 | 827 | 57,000 | 413.50 |
| 2003-07-03 | 830 | 844 | 818 | 834 | 69,000 | 417 |
| 2003-07-02 | 840 | 843 | 820 | 843 | 121,000 | 421.50 |
| 2003-07-01 | 830 | 840 | 819 | 839 | 73,000 | 419.50 |
| 2003-06-30 | 835 | 845 | 830 | 844 | 36,000 | 422 |
| 2003-06-27 | 849 | 849 | 829 | 843 | 68,000 | 421.50 |
| 2003-06-26 | 840 | 858 | 830 | 849 | 46,000 | 424.50 |
| 2003-06-25 | 810 | 859 | 810 | 850 | 43,000 | 425 |
| 2003-06-24 | 850 | 850 | 818 | 818 | 61,000 | 409 |
| 2003-06-23 | 860 | 861 | 835 | 850 | 28,000 | 425 |
| 2003-06-20 | 850 | 861 | 835 | 861 | 22,000 | 430.50 |
| 2003-06-19 | 853 | 875 | 850 | 850 | 30,000 | 425 |
| 2003-06-18 | 860 | 874 | 830 | 873 | 91,000 | 436.50 |
| 2003-06-17 | 848 | 872 | 830 | 869 | 74,000 | 434.50 |
| 2003-06-16 | 840 | 853 | 840 | 850 | 31,000 | 425 |
| 2003-06-13 | 868 | 868 | 830 | 860 | 193,000 | 430 |
| 2003-06-12 | 870 | 870 | 840 | 870 | 120,000 | 435 |
| 2003-06-11 | 869 | 880 | 867 | 872 | 129,000 | 436 |
| 2003-06-10 | 851 | 868 | 850 | 866 | 61,000 | 433 |
| 2003-06-09 | 880 | 880 | 860 | 872 | 62,000 | 436 |
| 2003-06-06 | 825 | 868 | 825 | 865 | 299,000 | 432.50 |
| 2003-06-05 | 839 | 873 | 811 | 816 | 168,000 | 408 |
| 2003-06-04 | 827 | 836 | 800 | 811 | 111,000 | 405.50 |
| 2003-06-03 | 851 | 852 | 825 | 836 | 86,000 | 418 |
| 2003-06-02 | 851 | 890 | 850 | 851 | 161,000 | 425.50 |
| 2003-05-30 | 900 | 900 | 856 | 859 | 177,000 | 429.50 |
| 2003-05-29 | 890 | 930 | 890 | 900 | 390,000 | 450 |
| 2003-05-28 | 845 | 890 | 840 | 880 | 472,000 | 440 |
| 2003-05-27 | 836 | 836 | 795 | 815 | 119,000 | 407.50 |
| 2003-05-26 | 792 | 842 | 792 | 832 | 175,000 | 416 |
| 2003-05-23 | 780 | 798 | 755 | 798 | 97,000 | 399 |
| 2003-05-22 | 720 | 805 | 715 | 790 | 390,000 | 395 |
| 2003-05-21 | 714 | 735 | 714 | 735 | 67,000 | 367.50 |
| 2003-05-20 | 700 | 711 | 690 | 710 | 46,000 | 355 |
| 2003-05-19 | 712 | 714 | 680 | 714 | 20,000 | 357 |
| 2003-05-16 | 714 | 715 | 705 | 715 | 22,000 | 357.50 |
| 2003-05-15 | 715 | 715 | 715 | 715 | 5,000 | 357.50 |
| 2003-05-14 | 714 | 720 | 710 | 715 | 94,000 | 357.50 |
| 2003-05-13 | 705 | 716 | 705 | 715 | 194,000 | 357.50 |
| 2003-05-12 | 701 | 715 | 686 | 715 | 195,000 | 357.50 |
| 2003-05-09 | 652 | 681 | 652 | 681 | 68,000 | 340.50 |
| 2003-05-08 | 652 | 667 | 652 | 652 | 32,000 | 326 |
| 2003-05-07 | 672 | 672 | 665 | 671 | 3,000 | 335.50 |
| 2003-05-06 | 674 | 675 | 662 | 672 | 12,000 | 336 |
| 2003-05-02 | 679 | 679 | 670 | 674 | 8,000 | 337 |
| 2003-05-01 | 679 | 697 | 679 | 696 | 21,000 | 348 |
| 2003-04-30 | 676 | 679 | 655 | 679 | 35,000 | 339.50 |
| 2003-04-28 | 678 | 678 | 670 | 677 | 19,000 | 338.50 |
| 2003-04-25 | 682 | 682 | 667 | 676 | 8,000 | 338 |
| 2003-04-24 | 670 | 683 | 663 | 678 | 37,000 | 339 |
| 2003-04-23 | 650 | 655 | 648 | 650 | 23,000 | 325 |
| 2003-04-22 | 686 | 686 | 648 | 660 | 18,000 | 330 |
| 2003-04-21 | 700 | 715 | 690 | 690 | 218,000 | 345 |
| 2003-04-18 | 673 | 693 | 666 | 693 | 125,000 | 346.50 |
| 2003-04-17 | 643 | 673 | 643 | 673 | 180,000 | 336.50 |
| 2003-04-16 | 649 | 649 | 640 | 640 | 41,000 | 320 |
| 2003-04-15 | 646 | 649 | 640 | 644 | 81,000 | 322 |
| 2003-04-14 | 624 | 646 | 624 | 645 | 85,000 | 322.50 |
| 2003-04-11 | 631 | 646 | 631 | 644 | 71,000 | 322 |
| 2003-04-10 | 617 | 649 | 612 | 631 | 113,000 | 315.50 |
| 2003-04-09 | 600 | 618 | 599 | 618 | 57,000 | 309 |
| 2003-04-07 | 570 | 580 | 570 | 580 | 4,000 | 290 |
| 2003-04-04 | 580 | 587 | 580 | 587 | 9,000 | 293.50 |
| 2003-04-03 | 569 | 570 | 562 | 565 | 9,000 | 282.50 |
| 2003-04-02 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2003-04-01 | 550 | 580 | 550 | 552 | 9,000 | 276 |
| 2003-03-31 | 580 | 580 | 560 | 570 | 21,000 | 285 |
| 2003-03-28 | 600 | 600 | 585 | 585 | 22,000 | 292.50 |
| 2003-03-27 | 581 | 600 | 581 | 600 | 32,000 | 300 |
| 2003-03-26 | 584 | 586 | 580 | 581 | 10,000 | 290.50 |
| 2003-03-25 | 583 | 590 | 570 | 590 | 29,000 | 295 |
| 2003-03-24 | 581 | 581 | 579 | 580 | 24,000 | 290 |
| 2003-03-20 | 515 | 541 | 502 | 541 | 6,000 | 270.50 |
| 2003-03-19 | 530 | 530 | 503 | 515 | 16,000 | 257.50 |
| 2003-03-18 | 551 | 551 | 530 | 530 | 10,000 | 265 |
| 2003-03-17 | 525 | 525 | 525 | 525 | 6,000 | 262.50 |
| 2003-03-14 | 520 | 538 | 518 | 518 | 24,000 | 259 |
| 2003-03-13 | 539 | 545 | 500 | 510 | 52,000 | 255 |
| 2003-03-12 | 540 | 548 | 540 | 540 | 17,000 | 270 |
| 2003-03-11 | 545 | 547 | 540 | 547 | 18,000 | 273.50 |
| 2003-03-10 | 570 | 570 | 550 | 560 | 21,000 | 280 |
| 2003-03-06 | 600 | 605 | 590 | 590 | 9,000 | 295 |
| 2003-03-05 | 580 | 605 | 580 | 600 | 69,000 | 300 |
| 2003-03-04 | 569 | 575 | 561 | 575 | 32,000 | 287.50 |
| 2003-03-03 | 552 | 570 | 550 | 570 | 48,000 | 285 |
| 2003-02-28 | 550 | 559 | 550 | 552 | 31,000 | 276 |
| 2003-02-27 | 550 | 553 | 550 | 553 | 12,000 | 276.50 |
| 2003-02-26 | 557 | 563 | 541 | 549 | 49,000 | 274.50 |
| 2003-02-25 | 584 | 584 | 548 | 551 | 94,000 | 275.50 |
| 2003-02-24 | 603 | 603 | 585 | 585 | 23,000 | 292.50 |
| 2003-02-21 | 611 | 611 | 600 | 604 | 77,000 | 302 |
| 2003-02-20 | 652 | 652 | 607 | 615 | 120,000 | 307.50 |
| 2003-02-19 | 655 | 655 | 642 | 650 | 43,000 | 325 |
| 2003-02-18 | 660 | 663 | 630 | 652 | 108,000 | 326 |
| 2003-02-17 | 630 | 662 | 629 | 659 | 66,000 | 329.50 |
| 2003-02-14 | 634 | 635 | 629 | 630 | 67,000 | 315 |
| 2003-02-13 | 637 | 637 | 628 | 630 | 63,000 | 315 |
| 2003-02-12 | 630 | 631 | 625 | 631 | 56,000 | 315.50 |
| 2003-02-10 | 625 | 638 | 615 | 620 | 105,000 | 310 |
| 2003-02-07 | 620 | 620 | 610 | 615 | 51,000 | 307.50 |
| 2003-02-06 | 640 | 640 | 610 | 615 | 32,000 | 307.50 |
| 2003-02-05 | 634 | 643 | 634 | 641 | 41,000 | 320.50 |
| 2003-02-04 | 610 | 634 | 610 | 634 | 9,000 | 317 |
| 2003-02-03 | 602 | 620 | 602 | 620 | 11,000 | 310 |
| 2003-01-31 | 609 | 635 | 609 | 612 | 44,000 | 306 |
| 2003-01-30 | 620 | 629 | 616 | 629 | 16,000 | 314.50 |
| 2003-01-29 | 625 | 630 | 622 | 622 | 13,000 | 311 |
| 2003-01-28 | 620 | 638 | 620 | 638 | 32,000 | 319 |
| 2003-01-27 | 620 | 645 | 620 | 645 | 12,000 | 322.50 |
| 2003-01-24 | 635 | 635 | 628 | 630 | 43,000 | 315 |
| 2003-01-23 | 631 | 645 | 629 | 645 | 29,000 | 322.50 |
| 2003-01-22 | 638 | 638 | 635 | 635 | 9,000 | 317.50 |
| 2003-01-21 | 630 | 646 | 630 | 646 | 5,000 | 323 |
| 2003-01-20 | 644 | 644 | 635 | 635 | 19,000 | 317.50 |
| 2003-01-17 | 651 | 651 | 645 | 650 | 26,000 | 325 |
| 2003-01-16 | 644 | 644 | 644 | 644 | 3,000 | 322 |
| 2003-01-15 | 631 | 650 | 631 | 645 | 12,000 | 322.50 |
| 2003-01-14 | 633 | 633 | 631 | 631 | 3,000 | 315.50 |
| 2003-01-10 | 626 | 650 | 626 | 640 | 10,000 | 320 |
| 2003-01-09 | 630 | 631 | 630 | 631 | 6,000 | 315.50 |
| 2003-01-07 | 658 | 658 | 657 | 657 | 2,000 | 328.50 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株
