5727 東邦チタニウム(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283,3303,4003,3303,360115,7003,360
2007-12-273,4203,4503,3803,420243,8003,420
2007-12-263,3203,4803,2903,470323,6003,470
2007-12-253,3403,3903,2803,330348,5003,330
2007-12-213,3003,3603,2503,360311,7003,360
2007-12-203,3603,3803,3003,340306,6003,340
2007-12-193,3103,4203,3103,330414,7003,330
2007-12-183,2503,3703,1803,350519,4003,350
2007-12-173,3903,3903,3203,320369,1003,320
2007-12-143,5303,5603,4103,440363,1003,440
2007-12-133,6003,6203,4903,520244,0003,520
2007-12-123,5503,6403,5303,630185,1003,630
2007-12-113,6603,6903,6203,630182,2003,630
2007-12-103,7303,7503,6203,640235,0003,640
2007-12-073,7103,8503,6803,720553,8003,720
2007-12-063,6103,6603,5803,660277,0003,660
2007-12-053,5303,5803,4903,530296,4003,530
2007-12-043,7003,7203,5503,560363,2003,560
2007-12-033,7503,7503,6803,710281,8003,710
2007-11-303,5103,7303,5103,680506,0003,680
2007-11-293,5303,5503,4903,530240,3003,530
2007-11-283,4703,5003,4203,450309,5003,450
2007-11-273,4003,4703,3503,450454,0003,450
2007-11-263,4803,5603,4403,500305,1003,500
2007-11-223,3403,5003,3403,430387,9003,430
2007-11-213,6003,6003,4003,410423,0003,410
2007-11-203,4303,6503,4003,650681,2003,650
2007-11-193,7603,7903,5803,580256,7003,580
2007-11-163,8703,8703,6403,750504,4003,750
2007-11-153,8604,0003,8103,960410,0003,960
2007-11-143,9003,9203,8103,850373,2003,850
2007-11-133,8503,8703,7203,750548,8003,750
2007-11-123,9103,9303,7603,900605,1003,900
2007-11-093,9704,2803,9704,0101,475,8004,010
2007-11-083,6003,8603,5603,820978,7003,820
2007-11-073,9203,9703,6703,690529,2003,690
2007-11-063,8404,0203,8303,870566,4003,870
2007-11-054,0404,0403,8903,940418,0003,940
2007-11-024,0504,1003,9904,050525,0004,050
2007-11-014,2004,2804,1604,200252,3004,200
2007-10-314,2004,2004,0704,160523,8004,160
2007-10-304,4604,4604,1904,250889,6004,250
2007-10-294,5704,6204,5104,560243,2004,560
2007-10-264,4604,5404,4104,520196,7004,520
2007-10-254,5404,5904,3904,470339,6004,470
2007-10-244,4304,6204,4304,520368,8004,520
2007-10-234,5004,5504,3504,360238,5004,360
2007-10-224,3104,5004,3104,450490,7004,450
2007-10-194,6104,6204,5104,560236,3004,560
2007-10-184,5004,6604,4904,600299,4004,600
2007-10-174,6504,6904,4604,520435,4004,520
2007-10-164,7704,8004,6404,730526,9004,730
2007-10-154,6904,8304,6604,8301,028,6004,830
2007-10-124,5304,6404,4904,610410,1004,610
2007-10-114,4804,5704,4504,520270,7004,520
2007-10-104,6104,6504,4904,540258,9004,540
2007-10-094,6304,6504,5204,590383,0004,590
2007-10-054,4104,6204,3804,590707,9004,590
2007-10-044,2504,4804,2104,430951,0004,430
2007-10-034,1404,3004,0804,280370,9004,280
2007-10-024,2404,2804,1604,170233,9004,170
2007-10-014,2604,2704,1404,190241,9004,190
2007-09-284,3104,3404,2004,220339,2004,220
2007-09-274,3004,3604,2204,300830,6004,300
2007-09-264,2004,4004,0404,2201,636,4004,220
2007-09-253,6604,1103,6304,1101,383,2004,110
2007-09-213,6103,6503,5303,620373,4003,620
2007-09-203,6303,7003,5703,640490,5003,640
2007-09-193,7003,7103,5803,610376,0003,610
2007-09-183,4303,5603,3703,500478,8003,500
2007-09-143,4003,5303,3403,5101,060,5003,510
2007-09-133,5903,6203,3903,410863,0003,410
2007-09-123,8003,8403,6503,690270,4003,690
2007-09-113,8303,8503,6503,780359,2003,780
2007-09-103,8003,8703,7603,820321,4003,820
2007-09-074,0104,0603,9804,000219,0004,000
2007-09-064,0604,0703,9804,060364,2004,060
2007-09-054,1504,2004,1104,130338,7004,130
2007-09-044,1704,1904,0704,080278,4004,080
2007-09-034,0704,2304,0604,220530,3004,220
2007-08-313,9504,0603,9404,060323,0004,060
2007-08-304,0204,0703,9303,940225,8003,940
2007-08-293,9103,9803,8503,980424,6003,980
2007-08-284,0204,0804,0204,050153,2004,050
2007-08-274,1604,1804,0604,090250,8004,090
2007-08-244,1604,1604,1004,120211,8004,120
2007-08-234,1804,2304,1304,200283,4004,200
2007-08-224,1504,1604,0504,080397,6004,080
2007-08-214,1304,2804,0804,200706,7004,200
2007-08-204,2004,2104,0304,060471,4004,060
2007-08-174,3904,3903,9704,010697,8004,010
2007-08-164,3804,4104,2104,360552,9004,360
2007-08-154,6204,6304,4504,480558,8004,480
2007-08-144,8304,8304,6804,720332,9004,720
2007-08-134,9104,9204,6904,820473,4004,820
2007-08-104,8505,1004,8004,960652,8004,960
2007-08-094,9005,0004,8705,000997,7005,000
2007-08-084,7004,8004,6704,800434,5004,800
2007-08-074,8304,9704,6904,720526,9004,720
2007-08-064,6504,8804,5204,880828,3004,880
2007-08-034,6604,7504,6504,700902,2004,700
2007-08-024,4704,5304,3404,400973,1004,400
2007-08-014,4204,4204,2104,260699,1004,260
2007-07-314,5804,5804,4304,450436,1004,450
2007-07-304,4804,5304,4004,480612,4004,480
2007-07-274,5204,5604,5104,540442,5004,540
2007-07-264,6904,7704,6604,670250,9004,670
2007-07-254,7204,7604,6804,720370,6004,720
2007-07-244,8104,8204,7504,770279,7004,770
2007-07-234,7904,8204,7304,780280,6004,780
2007-07-204,8504,9104,8304,860236,6004,860
2007-07-194,8804,8904,7404,840421,9004,840
2007-07-184,9504,9504,8504,870272,9004,870
2007-07-174,9104,9804,9004,960172,8004,960
2007-07-134,9704,9704,8904,900193,9004,900
2007-07-124,9905,0004,8304,880288,5004,880
2007-07-114,9905,0404,9504,950267,9004,950
2007-07-104,9905,1704,9505,090763,8005,090
2007-07-094,9205,0304,8805,000373,2005,000
2007-07-064,8804,9004,8504,870219,1004,870
2007-07-054,9004,9304,8804,910172,3004,910
2007-07-044,9804,9804,9004,940232,7004,940
2007-07-035,0505,1204,9604,970384,3004,970
2007-07-025,0005,0404,9005,020286,5005,020
2007-06-294,9005,0604,8905,000376,0005,000
2007-06-284,8804,9104,8504,880231,6004,880
2007-06-274,8904,9304,7904,830326,1004,830
2007-06-264,9705,0004,8704,940257,6004,940
2007-06-255,0605,0704,9604,970209,0004,970
2007-06-225,0405,1005,0205,080254,3005,080
2007-06-215,0205,1604,9905,030560,1005,030
2007-06-205,2305,2405,1005,140429,4005,140
2007-06-195,2805,2805,1605,260475,5005,260
2007-06-185,4305,5105,2205,3101,551,2005,310
2007-06-155,0305,2304,9705,2301,773,0005,230
2007-06-144,6804,7804,6704,730229,7004,730
2007-06-134,6504,7004,5704,630480,9004,630
2007-06-124,9204,9404,7404,740486,7004,740
2007-06-115,0205,0204,9304,930183,9004,930
2007-06-084,9505,0004,8604,940337,1004,940
2007-06-074,9805,0304,9405,030214,0005,030
2007-06-064,9905,0804,9805,010244,4005,010
2007-06-055,0805,1004,9805,050314,2005,050
2007-06-045,1705,2505,0705,090645,5005,090
2007-06-014,9405,1804,9305,160626,4005,160
2007-05-314,9804,9804,9104,910285,0004,910
2007-05-304,9504,9704,8804,900465,9004,900
2007-05-294,8104,9004,8004,900380,3004,900
2007-05-284,7904,8604,7604,840353,7004,840
2007-05-254,8504,8504,7504,790425,8004,790
2007-05-244,8404,9404,8304,850381,9004,850
2007-05-234,9705,0004,8104,870928,6004,870
2007-05-225,1305,1404,9705,050540,3005,050
2007-05-215,0605,1505,0505,130279,0005,130
2007-05-185,2305,2304,8505,050805,2005,050
2007-05-175,2505,3305,1905,230525,4005,230
2007-05-165,4205,4205,2805,330250,6005,330
2007-05-155,3605,3905,3305,380310,4005,380
2007-05-145,5405,5705,3505,410481,5005,410
2007-05-115,5105,5505,4405,510560,4005,510
2007-05-105,7305,7605,5305,580946,9005,580
2007-05-095,8705,9305,8305,930427,4005,930
2007-05-085,8005,9305,7805,870690,9005,870
2007-05-075,7005,8205,6905,760424,4005,760
2007-05-025,6505,6905,6105,680270,8005,680
2007-05-015,7305,7405,6605,700181,9005,700
2007-04-275,7205,8005,7105,750413,4005,750
2007-04-265,4505,8005,4105,770862,5005,770
2007-04-255,4705,4805,4005,450200,2005,450
2007-04-245,4605,4805,3605,470376,1005,470
2007-04-235,5505,5805,4505,460277,4005,460
2007-04-205,5705,5905,5205,530256,9005,530
2007-04-195,6305,6805,5705,620252,6005,620
2007-04-185,7005,7005,6305,660265,4005,660
2007-04-175,7605,7605,6405,660236,9005,660
2007-04-165,6505,6705,6005,670251,3005,670
2007-04-135,7105,7305,6305,650311,6005,650
2007-04-125,7005,7705,6705,700316,5005,700
2007-04-115,7805,8205,6805,710402,5005,710
2007-04-105,6705,8405,6505,830635,2005,830
2007-04-095,6505,6705,6105,640253,0005,640
2007-04-065,6305,6905,5705,640333,7005,640
2007-04-055,7705,7705,6905,700358,0005,700
2007-04-045,8205,8305,7105,740528,5005,740
2007-04-035,6905,8105,5705,7501,182,1005,750
2007-04-025,7205,7205,4805,5101,174,5005,510
2007-03-306,0306,0305,7105,770927,8005,770
2007-03-296,0306,0405,9106,010331,9006,010
2007-03-286,1606,2006,0106,060286,4006,060
2007-03-276,1106,2206,1106,160273,4006,160
2007-03-266,1406,1406,0706,110182,0006,110
2007-03-236,1906,1906,0306,130444,7006,130
2007-03-226,1506,1506,0506,090253,3006,090
2007-03-206,0606,0705,9605,970276,1005,970
2007-03-195,9306,0105,9106,000192,2006,000
2007-03-166,0806,1205,9505,960284,4005,960
2007-03-156,0806,1406,0206,070357,2006,070
2007-03-145,9506,0405,9205,950538,4005,950
2007-03-136,2306,3106,1006,110485,0006,110
2007-03-126,3306,3306,1306,230366,9006,230
2007-03-096,3006,3706,2106,230370,2006,230
2007-03-086,1406,3206,0806,310497,6006,310
2007-03-076,4606,4606,2006,230733,0006,230
2007-03-065,8906,2005,8906,160928,7006,160
2007-03-056,1806,2205,8105,8501,089,6005,850
2007-03-026,3906,4806,2606,380656,4006,380
2007-03-016,5906,6606,2006,4301,353,7006,430
2007-02-286,0006,5605,9806,4301,599,3006,430
2007-02-276,5606,9106,5506,7002,893,7006,700
2007-02-266,6006,6906,2606,4601,420,5006,460
2007-02-236,2606,5506,1606,5101,896,6006,510
2007-02-225,9706,2905,9706,2902,066,1006,290
2007-02-215,8205,9405,7905,900564,3005,900
2007-02-205,7205,8205,7205,810360,2005,810
2007-02-195,7305,7705,6605,750297,0005,750
2007-02-165,6505,7505,6305,740245,5005,740
2007-02-155,7805,7905,6605,680301,2005,680
2007-02-145,5705,7405,5305,720597,2005,720
2007-02-135,6405,6505,5305,550349,4005,550
2007-02-095,5405,6605,5205,610352,8005,610
2007-02-085,6705,6905,4905,540703,7005,540
2007-02-075,7105,7505,6605,660317,1005,660
2007-02-065,7405,7805,7105,750363,8005,750
2007-02-055,7505,8405,6905,770281,0005,770
2007-02-025,7405,7905,7105,770320,1005,770
2007-02-015,8705,8705,6905,7701,062,2005,770
2007-01-315,9906,0005,9105,940335,3005,940
2007-01-305,9606,0305,9306,000241,0006,000
2007-01-296,0006,0305,9506,000244,5006,000
2007-01-265,9706,0405,8806,030464,1006,030
2007-01-256,0806,0905,9605,970590,9005,970
2007-01-246,0906,1006,0206,020360,1006,020
2007-01-236,0906,1105,9706,020706,1006,020
2007-01-225,9606,1505,9206,140653,6006,140
2007-01-195,9405,9505,8605,890226,9005,890
2007-01-185,9405,9405,8805,910238,6005,910
2007-01-175,9005,9405,8605,930245,2005,930
2007-01-165,8906,0205,8605,940514,6005,940
2007-01-155,7805,8705,7305,870349,2005,870
2007-01-125,7905,7905,6705,750354,8005,750
2007-01-115,7805,8405,6505,750604,0005,750
2007-01-105,8505,8505,6805,700493,5005,700
2007-01-095,8605,9205,7305,830504,5005,830
2007-01-056,0106,0205,8805,900489,7005,900
2007-01-046,2506,2706,0706,130239,7006,130

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