5727 東邦チタニウム(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,985	1,985	1,955	1,962	235,700	1,962
2010-12-29	1,963	1,992	1,962	1,989	125,800	1,989
2010-12-28	1,978	1,988	1,970	1,975	80,600	1,975
2010-12-27	1,952	1,999	1,952	1,987	232,200	1,987
2010-12-24	1,980	1,989	1,952	1,961	291,800	1,961
2010-12-22	1,973	1,993	1,970	1,979	188,900	1,979
2010-12-21	1,983	1,998	1,967	1,973	250,400	1,973
2010-12-20	1,956	2,012	1,956	1,982	460,600	1,982
2010-12-17	1,939	1,955	1,927	1,954	393,100	1,954
2010-12-16	1,995	1,995	1,945	1,951	578,500	1,951
2010-12-15	2,005	2,007	1,962	1,999	578,600	1,999
2010-12-14	2,037	2,038	1,995	2,000	485,200	2,000
2010-12-13	1,998	2,050	1,990	2,025	442,200	2,025
2010-12-10	2,070	2,070	2,006	2,010	680,800	2,010
2010-12-09	2,132	2,140	2,087	2,090	491,400	2,090
2010-12-08	2,143	2,156	2,132	2,145	174,500	2,145
2010-12-07	2,160	2,171	2,129	2,145	220,600	2,145
2010-12-06	2,144	2,200	2,142	2,147	442,100	2,147
2010-12-03	2,141	2,144	2,112	2,131	187,200	2,131
2010-12-02	2,150	2,153	2,126	2,132	232,300	2,132
2010-12-01	2,113	2,132	2,108	2,131	184,200	2,131
2010-11-30	2,164	2,173	2,131	2,135	225,000	2,135
2010-11-29	2,165	2,188	2,156	2,173	159,000	2,173
2010-11-26	2,166	2,192	2,159	2,166	183,800	2,166
2010-11-25	2,180	2,208	2,165	2,183	310,000	2,183
2010-11-24	2,103	2,166	2,103	2,154	249,400	2,154
2010-11-22	2,166	2,170	2,146	2,153	172,300	2,153
2010-11-19	2,200	2,200	2,131	2,144	245,200	2,144
2010-11-18	2,100	2,158	2,087	2,151	336,500	2,151
2010-11-17	2,117	2,120	2,089	2,101	382,300	2,101
2010-11-16	2,182	2,213	2,131	2,134	359,900	2,134
2010-11-15	2,185	2,185	2,132	2,147	339,600	2,147
2010-11-12	2,121	2,202	2,121	2,190	527,900	2,190
2010-11-11	2,166	2,166	2,073	2,107	671,100	2,107
2010-11-10	2,180	2,203	2,138	2,165	220,100	2,165
2010-11-09	2,216	2,229	2,173	2,178	180,200	2,178
2010-11-08	2,238	2,240	2,172	2,205	365,100	2,205
2010-11-05	2,190	2,240	2,180	2,191	532,000	2,191
2010-11-04	2,090	2,135	2,089	2,104	337,600	2,104
2010-11-02	2,050	2,115	2,050	2,065	246,000	2,065
2010-11-01	2,070	2,125	2,038	2,077	383,400	2,077
2010-10-29	2,080	2,117	2,057	2,073	633,200	2,073
2010-10-28	2,150	2,150	2,073	2,106	1,151,500	2,106
2010-10-27	2,306	2,307	2,210	2,228	315,000	2,228
2010-10-26	2,281	2,338	2,262	2,291	210,500	2,291
2010-10-25	2,279	2,329	2,279	2,301	158,000	2,301
2010-10-22	2,270	2,315	2,255	2,297	200,600	2,297
2010-10-21	2,324	2,359	2,270	2,272	360,400	2,272
2010-10-20	2,332	2,342	2,307	2,329	270,200	2,329
2010-10-19	2,404	2,418	2,351	2,371	272,300	2,371
2010-10-18	2,415	2,428	2,397	2,403	146,100	2,403
2010-10-15	2,441	2,453	2,411	2,429	211,700	2,429
2010-10-14	2,425	2,459	2,422	2,440	281,200	2,440
2010-10-13	2,414	2,446	2,398	2,413	185,000	2,413
2010-10-12	2,485	2,488	2,390	2,408	230,700	2,408
2010-10-08	2,450	2,498	2,450	2,461	266,200	2,461
2010-10-07	2,473	2,496	2,463	2,473	224,100	2,473
2010-10-06	2,440	2,498	2,428	2,490	809,100	2,490
2010-10-05	2,359	2,405	2,330	2,405	598,300	2,405
2010-10-04	2,295	2,376	2,295	2,354	482,700	2,354
2010-10-01	2,313	2,325	2,290	2,302	213,800	2,302
2010-09-30	2,343	2,359	2,301	2,305	183,200	2,305
2010-09-29	2,349	2,399	2,343	2,358	360,400	2,358
2010-09-28	2,290	2,356	2,290	2,356	255,200	2,356
2010-09-27	2,319	2,324	2,280	2,317	228,200	2,317
2010-09-24	2,292	2,338	2,278	2,285	373,200	2,285
2010-09-22	2,339	2,360	2,320	2,324	235,600	2,324
2010-09-21	2,331	2,379	2,331	2,368	452,200	2,368
2010-09-17	2,297	2,320	2,289	2,317	296,700	2,317
2010-09-16	2,314	2,314	2,265	2,288	229,100	2,288
2010-09-15	2,211	2,313	2,196	2,288	530,400	2,288
2010-09-14	2,267	2,289	2,224	2,231	317,000	2,231
2010-09-13	2,309	2,309	2,270	2,288	209,600	2,288
2010-09-10	2,300	2,319	2,258	2,278	302,100	2,278
2010-09-09	2,238	2,283	2,221	2,274	375,400	2,274
2010-09-08	2,200	2,218	2,191	2,203	248,700	2,203
2010-09-07	2,266	2,294	2,246	2,250	239,300	2,250
2010-09-06	2,290	2,299	2,236	2,269	322,500	2,269
2010-09-03	2,160	2,268	2,151	2,256	814,500	2,256
2010-09-02	2,183	2,184	2,104	2,150	405,200	2,150
2010-09-01	2,077	2,135	2,065	2,133	373,100	2,133
2010-08-31	2,094	2,157	2,086	2,090	414,300	2,090
2010-08-30	2,177	2,209	2,127	2,144	671,900	2,144
2010-08-27	2,060	2,150	2,044	2,130	846,200	2,130
2010-08-26	1,953	2,077	1,946	2,070	1,075,300	2,070
2010-08-25	1,906	1,950	1,900	1,915	430,200	1,915
2010-08-24	1,952	1,963	1,919	1,943	431,900	1,943
2010-08-23	2,026	2,046	1,981	1,981	472,800	1,981
2010-08-20	2,078	2,108	2,055	2,055	304,300	2,055
2010-08-19	2,070	2,154	2,062	2,132	448,600	2,132
2010-08-18	2,094	2,114	2,047	2,078	482,700	2,078
2010-08-17	1,970	2,060	1,968	2,051	445,000	2,051
2010-08-16	2,040	2,040	1,977	2,017	379,700	2,017
2010-08-13	2,100	2,120	2,030	2,066	568,200	2,066
2010-08-12	2,078	2,149	2,006	2,132	773,900	2,132
2010-08-11	2,156	2,164	2,126	2,141	473,600	2,141
2010-08-10	2,322	2,342	2,200	2,206	595,900	2,206
2010-08-09	2,310	2,340	2,307	2,323	206,800	2,323
2010-08-06	2,305	2,373	2,300	2,347	222,000	2,347
2010-08-05	2,360	2,380	2,325	2,353	196,900	2,353
2010-08-04	2,374	2,374	2,320	2,335	322,300	2,335
2010-08-03	2,410	2,438	2,344	2,382	377,400	2,382
2010-08-02	2,375	2,418	2,363	2,380	274,000	2,380
2010-07-30	2,380	2,406	2,331	2,376	409,400	2,376
2010-07-29	2,324	2,418	2,308	2,413	708,900	2,413
2010-07-28	2,351	2,372	2,326	2,340	468,700	2,340
2010-07-27	2,402	2,408	2,313	2,318	397,700	2,318
2010-07-26	2,382	2,412	2,370	2,389	526,300	2,389
2010-07-23	2,310	2,342	2,299	2,337	430,700	2,337
2010-07-22	2,234	2,282	2,227	2,266	343,800	2,266
2010-07-21	2,384	2,390	2,266	2,282	579,500	2,282
2010-07-20	2,275	2,393	2,266	2,360	623,200	2,360
2010-07-16	2,302	2,318	2,242	2,302	514,000	2,302
2010-07-15	2,391	2,395	2,328	2,328	373,800	2,328
2010-07-14	2,433	2,453	2,384	2,419	518,500	2,419
2010-07-13	2,450	2,488	2,350	2,374	710,600	2,374
2010-07-12	2,360	2,459	2,360	2,425	1,069,900	2,425
2010-07-09	2,334	2,368	2,291	2,354	799,500	2,354
2010-07-08	2,341	2,342	2,264	2,284	337,700	2,284
2010-07-07	2,264	2,333	2,228	2,262	661,700	2,262
2010-07-06	2,166	2,330	2,166	2,287	641,600	2,287
2010-07-05	2,200	2,230	2,150	2,207	497,800	2,207
2010-07-02	2,082	2,240	2,076	2,212	781,700	2,212
2010-07-01	2,150	2,169	2,070	2,070	467,900	2,070
2010-06-30	2,100	2,156	2,063	2,146	709,200	2,146
2010-06-29	2,225	2,290	2,147	2,159	860,300	2,159
2010-06-28	2,228	2,228	2,131	2,197	670,500	2,197
2010-06-25	2,294	2,306	2,180	2,188	986,200	2,188
2010-06-24	2,336	2,390	2,322	2,340	684,100	2,340
2010-06-23	2,288	2,413	2,287	2,371	735,600	2,371
2010-06-22	2,321	2,349	2,281	2,345	615,900	2,345
2010-06-21	2,220	2,380	2,210	2,349	1,157,700	2,349
2010-06-18	2,110	2,196	2,103	2,196	567,600	2,196
2010-06-17	2,090	2,150	2,078	2,112	582,000	2,112
2010-06-16	2,043	2,114	2,030	2,104	535,800	2,104
2010-06-15	1,973	2,010	1,940	1,971	411,000	1,971
2010-06-14	1,905	1,972	1,905	1,970	460,900	1,970
2010-06-11	1,811	1,874	1,801	1,870	524,100	1,870
2010-06-10	1,715	1,763	1,715	1,757	215,400	1,757
2010-06-09	1,789	1,795	1,696	1,711	373,600	1,711
2010-06-08	1,727	1,817	1,727	1,789	262,100	1,789
2010-06-07	1,808	1,825	1,757	1,767	384,800	1,767
2010-06-04	1,798	1,874	1,781	1,857	545,500	1,857
2010-06-03	1,731	1,778	1,723	1,767	280,700	1,767
2010-06-02	1,749	1,749	1,671	1,694	469,700	1,694
2010-06-01	1,823	1,823	1,757	1,769	262,600	1,769
2010-05-31	1,771	1,843	1,771	1,807	253,500	1,807
2010-05-28	1,764	1,830	1,764	1,810	411,700	1,810
2010-05-27	1,658	1,730	1,655	1,724	357,000	1,724
2010-05-26	1,720	1,750	1,654	1,698	334,000	1,698
2010-05-25	1,754	1,778	1,695	1,696	368,300	1,696
2010-05-24	1,773	1,813	1,722	1,790	372,300	1,790
2010-05-21	1,715	1,788	1,713	1,781	477,600	1,781
2010-05-20	1,819	1,864	1,770	1,795	320,400	1,795
2010-05-19	1,803	1,867	1,751	1,859	479,800	1,859
2010-05-18	1,851	1,905	1,820	1,843	354,800	1,843
2010-05-17	1,927	1,928	1,815	1,843	506,000	1,843
2010-05-14	1,988	1,999	1,967	1,975	330,000	1,975
2010-05-13	1,989	2,041	1,956	2,028	367,900	2,028
2010-05-12	1,999	2,025	1,936	1,954	437,100	1,954
2010-05-11	2,100	2,112	1,996	2,009	327,700	2,009
2010-05-10	2,065	2,156	2,058	2,075	386,800	2,075
2010-05-07	2,000	2,108	1,973	2,066	619,800	2,066
2010-05-06	2,010	2,089	1,991	2,049	750,000	2,049
2010-04-30	2,190	2,216	2,118	2,123	648,200	2,123
2010-04-28	2,222	2,232	2,206	2,206	421,400	2,206
2010-04-27	2,282	2,283	2,240	2,257	213,500	2,257
2010-04-26	2,250	2,289	2,250	2,284	325,600	2,284
2010-04-23	2,260	2,271	2,220	2,241	239,000	2,241
2010-04-22	2,280	2,280	2,226	2,257	338,600	2,257
2010-04-21	2,260	2,285	2,246	2,280	391,900	2,280
2010-04-20	2,235	2,292	2,205	2,216	660,800	2,216
2010-04-19	2,232	2,264	2,214	2,230	457,400	2,230
2010-04-16	2,242	2,323	2,232	2,282	999,400	2,282
2010-04-15	2,153	2,275	2,141	2,264	1,464,600	2,264
2010-04-14	2,257	2,291	2,199	2,203	576,100	2,203
2010-04-13	2,270	2,275	2,179	2,256	954,900	2,256
2010-04-12	2,370	2,370	2,285	2,290	486,000	2,290
2010-04-09	2,317	2,367	2,275	2,330	732,700	2,330
2010-04-08	2,318	2,340	2,287	2,306	1,050,100	2,306
2010-04-07	2,383	2,428	2,334	2,390	1,004,000	2,390
2010-04-06	2,575	2,581	2,373	2,416	1,601,300	2,416
2010-04-05	2,435	2,538	2,435	2,525	1,086,200	2,525
2010-04-02	2,348	2,379	2,303	2,377	744,200	2,377
2010-04-01	2,300	2,370	2,240	2,345	1,027,300	2,345
2010-03-31	2,228	2,334	2,216	2,315	1,011,300	2,315
2010-03-30	2,201	2,316	2,193	2,273	1,617,000	2,273
2010-03-29	2,025	2,140	2,021	2,129	862,800	2,129
2010-03-26	1,940	2,009	1,940	2,009	556,900	2,009
2010-03-25	1,900	1,941	1,890	1,925	531,500	1,925
2010-03-24	1,878	1,931	1,850	1,884	626,100	1,884
2010-03-23	1,792	1,893	1,785	1,870	638,400	1,870
2010-03-19	1,790	1,821	1,783	1,797	302,500	1,797
2010-03-18	1,712	1,819	1,704	1,785	707,900	1,785
2010-03-17	1,723	1,725	1,661	1,695	184,300	1,695
2010-03-16	1,699	1,729	1,699	1,721	247,900	1,721
2010-03-15	1,717	1,720	1,679	1,697	134,400	1,697
2010-03-12	1,710	1,710	1,672	1,702	182,800	1,702
2010-03-11	1,689	1,704	1,665	1,688	211,200	1,688
2010-03-10	1,648	1,670	1,646	1,656	110,000	1,656
2010-03-09	1,670	1,670	1,640	1,646	94,200	1,646
2010-03-08	1,700	1,705	1,673	1,677	132,500	1,677
2010-03-05	1,620	1,649	1,612	1,646	139,300	1,646
2010-03-04	1,615	1,626	1,600	1,606	129,800	1,606
2010-03-03	1,586	1,623	1,586	1,617	138,900	1,617
2010-03-02	1,581	1,607	1,580	1,603	104,000	1,603
2010-03-01	1,570	1,600	1,566	1,580	104,600	1,580
2010-02-26	1,551	1,580	1,551	1,573	109,100	1,573
2010-02-25	1,560	1,592	1,550	1,558	153,600	1,558
2010-02-24	1,579	1,587	1,541	1,573	182,400	1,573
2010-02-23	1,591	1,592	1,565	1,582	120,100	1,582
2010-02-22	1,620	1,620	1,586	1,591	146,100	1,591
2010-02-19	1,620	1,630	1,582	1,583	116,000	1,583
2010-02-18	1,626	1,646	1,605	1,611	165,000	1,611
2010-02-17	1,598	1,620	1,582	1,614	234,300	1,614
2010-02-16	1,545	1,561	1,545	1,551	95,800	1,551
2010-02-15	1,580	1,585	1,551	1,557	158,000	1,557
2010-02-12	1,608	1,617	1,565	1,575	177,200	1,575
2010-02-10	1,605	1,609	1,575	1,586	217,700	1,586
2010-02-09	1,570	1,620	1,540	1,562	279,100	1,562
2010-02-08	1,632	1,639	1,581	1,583	197,900	1,583
2010-02-05	1,587	1,660	1,572	1,627	327,500	1,627
2010-02-04	1,731	1,740	1,651	1,665	446,000	1,665
2010-02-03	1,710	1,775	1,710	1,769	532,300	1,769
2010-02-02	1,699	1,710	1,674	1,691	255,900	1,691
2010-02-01	1,661	1,708	1,643	1,669	285,500	1,669
2010-01-29	1,623	1,708	1,622	1,683	424,500	1,683
2010-01-28	1,556	1,680	1,554	1,663	678,800	1,663
2010-01-27	1,557	1,566	1,515	1,525	353,600	1,525
2010-01-26	1,661	1,664	1,529	1,538	619,700	1,538
2010-01-25	1,660	1,674	1,644	1,644	238,400	1,644
2010-01-22	1,680	1,715	1,660	1,701	277,800	1,701
2010-01-21	1,670	1,726	1,655	1,720	236,200	1,720
2010-01-20	1,749	1,760	1,692	1,704	263,000	1,704
2010-01-19	1,720	1,747	1,705	1,731	353,200	1,731
2010-01-18	1,700	1,717	1,682	1,692	299,700	1,692
2010-01-15	1,729	1,765	1,698	1,717	597,700	1,717
2010-01-14	1,666	1,730	1,666	1,728	464,000	1,728
2010-01-13	1,610	1,680	1,602	1,665	431,000	1,665
2010-01-12	1,600	1,621	1,590	1,620	307,500	1,620
2010-01-08	1,610	1,625	1,563	1,606	847,500	1,606
2010-01-07	1,508	1,605	1,501	1,590	1,043,700	1,590
2010-01-06	1,435	1,481	1,435	1,478	484,900	1,478
2010-01-05	1,406	1,435	1,402	1,430	295,000	1,430
2010-01-04	1,413	1,413	1,401	1,407	81,600	1,407

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