5727 東邦チタニウム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,445	2,470	2,425	2,470	40,000	1,235
2004-12-29	2,450	2,460	2,410	2,430	66,000	1,215
2004-12-28	2,315	2,430	2,315	2,430	99,000	1,215
2004-12-27	2,405	2,405	2,340	2,340	63,000	1,170
2004-12-24	2,310	2,375	2,300	2,365	107,000	1,182.50
2004-12-22	2,370	2,375	2,310	2,320	92,000	1,160
2004-12-21	2,420	2,460	2,360	2,410	128,000	1,205
2004-12-20	2,475	2,480	2,425	2,425	33,000	1,212.50
2004-12-17	2,465	2,490	2,430	2,490	73,000	1,245
2004-12-16	2,500	2,500	2,460	2,490	17,000	1,245
2004-12-15	2,525	2,525	2,500	2,510	10,000	1,255
2004-12-14	2,550	2,550	2,495	2,525	48,000	1,262.50
2004-12-13	2,475	2,535	2,450	2,535	36,000	1,267.50
2004-12-10	2,460	2,495	2,450	2,475	48,000	1,237.50
2004-12-09	2,485	2,540	2,435	2,455	81,000	1,227.50
2004-12-08	2,595	2,595	2,525	2,560	28,000	1,280
2004-12-07	2,635	2,635	2,590	2,600	119,000	1,300
2004-12-06	2,600	2,645	2,580	2,645	70,000	1,322.50
2004-12-03	2,480	2,595	2,480	2,595	95,000	1,297.50
2004-12-02	2,610	2,610	2,550	2,560	108,000	1,280
2004-12-01	2,495	2,535	2,465	2,490	169,000	1,245
2004-11-30	2,590	2,620	2,470	2,520	227,000	1,260
2004-11-29	2,665	2,715	2,610	2,640	142,000	1,320
2004-11-26	2,700	2,735	2,695	2,705	123,000	1,352.50
2004-11-25	2,715	2,740	2,715	2,740	198,000	1,370
2004-11-24	2,650	2,760	2,650	2,750	112,000	1,375
2004-11-22	2,700	2,750	2,690	2,690	140,000	1,345
2004-11-19	2,780	2,780	2,690	2,705	108,000	1,352.50
2004-11-18	2,600	2,750	2,600	2,740	124,000	1,370
2004-11-17	2,605	2,610	2,570	2,600	93,000	1,300
2004-11-16	2,600	2,640	2,555	2,625	116,000	1,312.50
2004-11-15	2,500	2,570	2,500	2,570	142,000	1,285
2004-11-12	2,400	2,460	2,395	2,460	133,000	1,230
2004-11-11	2,430	2,460	2,385	2,440	84,000	1,220
2004-11-10	2,375	2,460	2,350	2,430	109,000	1,215
2004-11-09	2,365	2,390	2,355	2,370	56,000	1,185
2004-11-08	2,305	2,370	2,305	2,335	43,000	1,167.50
2004-11-05	2,390	2,390	2,315	2,320	50,000	1,160
2004-11-04	2,335	2,370	2,330	2,355	63,000	1,177.50
2004-11-02	2,340	2,355	2,275	2,330	53,000	1,165
2004-11-01	2,380	2,390	2,350	2,360	41,000	1,180
2004-10-29	2,380	2,420	2,340	2,380	101,000	1,190
2004-10-28	2,280	2,400	2,270	2,400	146,000	1,200
2004-10-27	2,200	2,290	2,200	2,290	54,000	1,145
2004-10-26	2,205	2,225	2,180	2,200	42,000	1,100
2004-10-25	2,270	2,270	2,200	2,230	17,000	1,115
2004-10-22	2,205	2,230	2,200	2,230	52,000	1,115
2004-10-21	2,290	2,290	2,220	2,220	144,000	1,110
2004-10-20	2,295	2,295	2,270	2,270	30,000	1,135
2004-10-19	2,330	2,370	2,315	2,315	80,000	1,157.50
2004-10-18	2,220	2,390	2,220	2,310	117,000	1,155
2004-10-15	2,195	2,245	2,170	2,220	74,000	1,110
2004-10-14	2,215	2,240	2,200	2,225	51,000	1,112.50
2004-10-13	2,345	2,345	2,290	2,290	20,000	1,145
2004-10-12	2,370	2,370	2,320	2,345	35,000	1,172.50
2004-10-08	2,280	2,370	2,280	2,365	82,000	1,182.50
2004-10-07	2,265	2,375	2,265	2,315	70,000	1,157.50
2004-10-06	2,260	2,265	2,215	2,265	68,000	1,132.50
2004-10-05	2,250	2,255	2,220	2,225	48,000	1,112.50
2004-10-04	2,250	2,260	2,220	2,250	53,000	1,125
2004-10-01	2,200	2,215	2,170	2,215	74,000	1,107.50
2004-09-30	2,185	2,200	2,140	2,170	39,000	1,085
2004-09-29	2,220	2,220	2,170	2,185	53,000	1,092.50
2004-09-28	2,225	2,225	2,190	2,215	34,000	1,107.50
2004-09-27	2,230	2,235	2,200	2,230	37,000	1,115
2004-09-24	2,200	2,230	2,180	2,230	30,000	1,115
2004-09-22	2,175	2,240	2,175	2,240	32,000	1,120
2004-09-21	2,265	2,265	2,205	2,215	59,000	1,107.50
2004-09-17	2,320	2,320	2,260	2,285	40,000	1,142.50
2004-09-16	2,310	2,350	2,285	2,320	36,000	1,160
2004-09-15	2,375	2,375	2,335	2,340	40,000	1,170
2004-09-14	2,340	2,390	2,340	2,370	92,000	1,185
2004-09-13	2,300	2,330	2,280	2,330	38,000	1,165
2004-09-10	2,280	2,300	2,260	2,275	27,000	1,137.50
2004-09-09	2,260	2,305	2,250	2,285	59,000	1,142.50
2004-09-08	2,330	2,390	2,220	2,320	147,000	1,160
2004-09-07	2,200	2,350	2,195	2,320	275,000	1,160
2004-09-06	2,085	2,150	2,080	2,150	160,000	1,075
2004-09-03	2,065	2,085	2,040	2,085	23,000	1,042.50
2004-09-02	2,070	2,095	2,065	2,075	48,000	1,037.50
2004-09-01	2,040	2,070	2,020	2,070	26,000	1,035
2004-08-31	2,020	2,040	2,020	2,040	27,000	1,020
2004-08-30	2,000	2,030	1,970	2,020	39,000	1,010
2004-08-27	2,025	2,045	2,015	2,030	43,000	1,015
2004-08-26	2,070	2,070	2,015	2,020	74,000	1,010
2004-08-25	2,080	2,120	2,040	2,110	121,000	1,055
2004-08-24	2,030	2,060	2,020	2,050	24,000	1,025
2004-08-23	2,000	2,030	2,000	2,010	69,000	1,005
2004-08-20	1,980	2,020	1,980	2,000	46,000	1,000
2004-08-19	1,920	1,960	1,920	1,960	16,000	980
2004-08-18	1,985	1,985	1,950	1,950	18,000	975
2004-08-17	1,944	1,954	1,943	1,943	16,000	971.50
2004-08-16	1,943	1,952	1,941	1,943	23,000	971.50
2004-08-13	1,956	1,979	1,940	1,942	35,000	971
2004-08-12	1,900	1,970	1,900	1,970	40,000	985
2004-08-11	1,945	1,950	1,920	1,925	15,000	962.50
2004-08-10	1,852	1,910	1,851	1,885	56,000	942.50
2004-08-09	1,851	1,851	1,825	1,850	62,000	925
2004-08-06	1,880	1,919	1,880	1,881	125,000	940.50
2004-08-05	1,940	1,955	1,930	1,930	53,000	965
2004-08-04	1,980	1,980	1,930	1,970	133,000	985
2004-08-03	1,996	2,005	1,980	1,981	113,000	990.50
2004-08-02	2,000	2,000	1,966	1,966	57,000	983
2004-07-30	1,990	2,000	1,950	1,951	96,000	975.50
2004-07-29	1,971	2,010	1,961	1,966	108,000	983
2004-07-28	1,861	1,929	1,861	1,911	112,000	955.50
2004-07-27	1,950	1,960	1,799	1,820	222,000	910
2004-07-26	2,035	2,040	1,950	1,970	225,000	985
2004-07-23	2,180	2,180	2,070	2,115	138,000	1,057.50
2004-07-22	2,190	2,200	2,120	2,125	187,000	1,062.50
2004-07-21	2,200	2,215	2,150	2,160	260,000	1,080
2004-07-20	2,035	2,160	2,035	2,100	120,000	1,050
2004-07-16	2,090	2,090	2,040	2,075	57,000	1,037.50
2004-07-15	2,090	2,090	2,000	2,075	121,000	1,037.50
2004-07-14	2,120	2,190	2,065	2,100	293,000	1,050
2004-07-13	1,994	2,110	1,994	2,085	463,000	1,042.50
2004-07-12	1,890	1,989	1,890	1,982	181,000	991
2004-07-09	1,807	1,870	1,806	1,860	128,000	930
2004-07-08	1,810	1,825	1,810	1,820	48,000	910
2004-07-07	1,790	1,820	1,781	1,810	78,000	905
2004-07-06	1,802	1,810	1,797	1,805	89,000	902.50
2004-07-05	1,820	1,820	1,800	1,805	110,000	902.50
2004-07-02	1,804	1,835	1,780	1,830	97,000	915
2004-07-01	1,795	1,820	1,770	1,820	109,000	910
2004-06-30	1,830	1,830	1,800	1,811	106,000	905.50
2004-06-29	1,737	1,830	1,730	1,825	205,000	912.50
2004-06-28	1,720	1,740	1,719	1,739	57,000	869.50
2004-06-25	1,730	1,731	1,700	1,720	59,000	860
2004-06-24	1,748	1,769	1,732	1,745	111,000	872.50
2004-06-23	1,710	1,760	1,710	1,749	334,000	874.50
2004-06-22	1,697	1,710	1,680	1,710	66,000	855
2004-06-21	1,710	1,715	1,691	1,695	81,000	847.50
2004-06-18	1,710	1,728	1,693	1,710	180,000	855
2004-06-17	1,654	1,720	1,653	1,700	100,000	850
2004-06-16	1,621	1,670	1,621	1,670	67,000	835
2004-06-15	1,601	1,650	1,590	1,647	53,000	823.50
2004-06-14	1,645	1,645	1,621	1,631	94,000	815.50
2004-06-11	1,623	1,678	1,622	1,651	72,000	825.50
2004-06-10	1,650	1,680	1,600	1,680	97,000	840
2004-06-09	1,680	1,694	1,659	1,680	81,000	840
2004-06-08	1,706	1,715	1,675	1,689	305,000	844.50
2004-06-07	1,674	1,695	1,651	1,695	305,000	847.50
2004-06-04	1,630	1,660	1,590	1,650	233,000	825
2004-06-03	1,649	1,670	1,600	1,630	252,000	815
2004-06-02	1,600	1,650	1,600	1,640	398,000	820
2004-06-01	1,550	1,598	1,540	1,598	230,000	799
2004-05-31	1,513	1,560	1,512	1,560	58,000	780
2004-05-28	1,557	1,567	1,505	1,512	198,000	756
2004-05-27	1,600	1,625	1,570	1,572	332,000	786
2004-05-26	1,600	1,633	1,570	1,605	558,000	802.50
2004-05-25	1,487	1,600	1,475	1,600	813,000	800
2004-05-24	1,450	1,450	1,412	1,450	201,000	725
2004-05-21	1,400	1,469	1,380	1,447	327,000	723.50
2004-05-20	1,300	1,380	1,300	1,360	194,000	680
2004-05-19	1,298	1,330	1,296	1,314	127,000	657
2004-05-18	1,216	1,257	1,195	1,252	96,000	626
2004-05-17	1,220	1,230	1,170	1,216	252,000	608
2004-05-14	1,160	1,255	1,160	1,240	110,000	620
2004-05-13	1,220	1,220	1,145	1,200	150,000	600
2004-05-12	1,261	1,320	1,221	1,231	129,000	615.50
2004-05-11	1,138	1,280	1,130	1,275	95,000	637.50
2004-05-10	1,256	1,301	1,156	1,200	197,000	600
2004-05-07	1,368	1,368	1,331	1,336	49,000	668
2004-05-06	1,414	1,415	1,360	1,390	67,000	695
2004-04-30	1,380	1,420	1,380	1,420	72,000	710
2004-04-28	1,440	1,440	1,420	1,420	81,000	710
2004-04-27	1,419	1,453	1,419	1,436	153,000	718
2004-04-26	1,480	1,495	1,445	1,459	117,000	729.50
2004-04-23	1,495	1,500	1,465	1,497	151,000	748.50
2004-04-22	1,498	1,550	1,490	1,519	442,000	759.50
2004-04-21	1,440	1,468	1,400	1,468	191,000	734
2004-04-20	1,439	1,470	1,435	1,450	614,000	725
2004-04-19	1,411	1,420	1,376	1,419	570,000	709.50
2004-04-16	1,336	1,355	1,296	1,355	278,000	677.50
2004-04-15	1,330	1,330	1,255	1,320	109,000	660
2004-04-14	1,320	1,330	1,291	1,330	109,000	665
2004-04-13	1,333	1,348	1,290	1,329	188,000	664.50
2004-04-12	1,360	1,370	1,300	1,330	282,000	665
2004-04-09	1,310	1,350	1,290	1,340	333,000	670
2004-04-08	1,249	1,370	1,235	1,350	402,000	675
2004-04-07	1,240	1,260	1,225	1,245	172,000	622.50
2004-04-06	1,260	1,275	1,220	1,260	377,000	630
2004-04-05	1,220	1,244	1,200	1,243	560,000	621.50
2004-04-02	1,120	1,190	1,100	1,179	592,000	589.50
2004-04-01	1,060	1,110	1,057	1,100	370,000	550
2004-03-31	1,059	1,060	1,011	1,012	62,000	506
2004-03-30	1,057	1,068	1,030	1,060	68,000	530
2004-03-29	1,119	1,119	1,041	1,050	63,000	525
2004-03-26	1,098	1,131	1,098	1,105	146,000	552.50
2004-03-25	1,080	1,100	1,080	1,097	236,000	548.50
2004-03-24	1,075	1,120	1,065	1,100	389,000	550
2004-03-23	1,021	1,080	995	1,075	286,000	537.50
2004-03-22	1,020	1,064	1,010	1,050	327,000	525
2004-03-19	979	1,030	970	1,010	438,000	505
2004-03-18	935	995	926	962	373,000	481
2004-03-17	907	925	907	925	98,000	462.50
2004-03-16	908	913	908	909	100,000	454.50
2004-03-15	923	923	909	909	88,000	454.50
2004-03-12	938	938	903	907	113,000	453.50
2004-03-11	910	955	904	931	269,000	465.50
2004-03-10	900	902	899	902	41,000	451
2004-03-09	902	905	900	900	30,000	450
2004-03-08	900	909	900	905	53,000	452.50
2004-03-05	900	910	900	906	53,000	453
2004-03-04	895	903	895	903	69,000	451.50
2004-03-03	900	900	890	893	45,000	446.50
2004-03-02	892	900	892	894	35,000	447
2004-03-01	887	896	886	891	19,000	445.50
2004-02-27	889	900	885	900	41,000	450
2004-02-26	883	900	883	890	21,000	445
2004-02-25	885	903	885	893	60,000	446.50
2004-02-24	893	895	891	892	18,000	446
2004-02-23	895	900	892	893	53,000	446.50
2004-02-20	900	905	900	905	50,000	452.50
2004-02-19	898	915	893	903	83,000	451.50
2004-02-18	891	900	891	894	38,000	447
2004-02-17	899	900	891	899	45,000	449.50
2004-02-16	897	902	896	899	24,000	449.50
2004-02-13	899	900	896	897	29,000	448.50
2004-02-12	900	904	898	899	37,000	449.50
2004-02-10	901	904	896	900	48,000	450
2004-02-09	907	917	899	903	77,000	451.50
2004-02-06	900	910	895	906	83,000	453
2004-02-05	891	891	885	890	26,000	445
2004-02-04	922	935	885	900	161,000	450
2004-02-03	930	938	911	912	151,000	456
2004-02-02	950	950	940	950	50,000	475
2004-01-30	920	954	920	945	199,000	472.50
2004-01-29	900	920	895	912	66,000	456
2004-01-28	900	910	900	910	25,000	455
2004-01-27	907	907	900	906	14,000	453
2004-01-26	910	915	907	907	13,000	453.50
2004-01-23	919	925	919	920	38,000	460
2004-01-22	900	925	900	910	14,000	455
2004-01-21	910	911	900	900	33,000	450
2004-01-20	920	920	909	909	9,000	454.50
2004-01-19	910	929	910	920	8,000	460
2004-01-16	900	930	900	930	13,000	465
2004-01-15	910	920	900	900	55,000	450
2004-01-14	924	924	913	920	56,000	460
2004-01-13	930	940	910	925	33,000	462.50
2004-01-09	928	940	922	925	89,000	462.50
2004-01-08	885	950	880	920	111,000	460
2004-01-07	882	885	875	883	43,000	441.50
2004-01-06	872	878	858	872	28,000	436
2004-01-05	867	872	867	872	8,000	436

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