1. HOME >
  2. 株価時系列 >
  3. 5727 >
  4. 2011年

5727 東邦チタニウム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2971,3371,2941,325194,4001,325
2011-12-291,2781,2901,2511,287258,9001,287
2011-12-281,2801,2821,2631,280151,9001,280
2011-12-271,2971,3051,2701,270160,1001,270
2011-12-261,2911,3161,2861,303197,7001,303
2011-12-221,3041,3181,2681,268288,5001,268
2011-12-211,3501,3601,3141,322291,6001,322
2011-12-201,2931,3371,2851,324476,0001,324
2011-12-191,2901,2941,2441,275241,1001,275
2011-12-161,3011,3221,2861,295360,2001,295
2011-12-151,3661,3691,3131,320447,7001,320
2011-12-141,3761,4071,3681,392427,4001,392
2011-12-131,3721,3811,3521,369414,8001,369
2011-12-121,4251,4251,3901,393450,3001,393
2011-12-091,3971,4001,3721,395843,1001,395
2011-12-081,4901,4911,4191,447697,4001,447
2011-12-071,4751,5121,4701,504217,7001,504
2011-12-061,5241,5251,4671,475258,4001,475
2011-12-051,5401,5401,5111,535218,5001,535
2011-12-021,5271,5401,4971,515425,7001,515
2011-12-011,5501,5621,5081,544653,9001,544
2011-11-301,4601,4901,4261,454381,4001,454
2011-11-291,4501,5001,4251,500448,1001,500
2011-11-281,4211,4471,4041,409282,4001,409
2011-11-251,3941,4291,3801,391282,2001,391
2011-11-241,4021,4201,3721,398333,5001,398
2011-11-221,3811,4561,3661,441459,4001,441
2011-11-211,4841,4841,3931,401520,3001,401
2011-11-181,4511,5071,4511,491511,9001,491
2011-11-171,4091,5151,4041,496841,3001,496
2011-11-161,4451,5051,4021,439875,2001,439
2011-11-151,5401,5401,4511,463927,8001,463
2011-11-141,5491,6001,4751,5561,288,0001,556
2011-11-111,6911,6911,5511,604848,5001,604
2011-11-101,6221,7231,6141,690675,3001,690
2011-11-091,6851,6961,6631,690207,0001,690
2011-11-081,7241,7241,6401,646232,5001,646
2011-11-071,7151,7251,6761,708264,2001,708
2011-11-041,7101,7341,6711,731427,6001,731
2011-11-021,6001,6891,5901,638450,9001,638
2011-11-011,6551,7001,6401,648397,5001,648
2011-10-311,7011,7431,6801,711418,7001,711
2011-10-281,6711,7181,6711,679661,5001,679
2011-10-271,5691,6501,5611,639796,3001,639
2011-10-261,4721,5251,4721,517198,3001,517
2011-10-251,5051,5291,4861,512326,8001,512
2011-10-241,4901,5181,4671,491306,3001,491
2011-10-211,3791,4491,3781,437253,6001,437
2011-10-201,4151,4231,3521,378252,2001,378
2011-10-191,4841,4981,4101,425276,7001,425
2011-10-181,4501,4891,4411,467244,0001,467
2011-10-171,5011,5201,4861,499311,7001,499
2011-10-141,4541,4881,4391,471592,5001,471
2011-10-131,3911,4601,3911,455626,6001,455
2011-10-121,2911,3521,2671,341310,3001,341
2011-10-111,3001,3091,2921,296378,7001,296
2011-10-071,2681,2691,2251,235236,5001,235
2011-10-061,2061,2431,1951,220278,5001,220
2011-10-051,2331,2501,1871,190370,3001,190
2011-10-041,2011,2151,1661,203451,7001,203
2011-10-031,2751,2951,2211,239333,6001,239
2011-09-301,3401,3951,2751,304721,0001,304
2011-09-291,2641,3701,2421,360850,9001,360
2011-09-281,3121,3571,3111,330281,2001,330
2011-09-271,2911,3131,2701,311463,0001,311
2011-09-261,2601,2611,2201,241434,3001,241
2011-09-221,3271,3291,2761,290449,6001,290
2011-09-211,3801,3821,3531,357333,1001,357
2011-09-201,4231,4281,3881,403290,6001,403
2011-09-161,4161,4661,4101,460385,0001,460
2011-09-151,4061,4501,3821,394347,8001,394
2011-09-141,4501,4601,3801,389361,7001,389
2011-09-131,4091,4781,4071,466371,6001,466
2011-09-121,4271,4461,4101,419421,8001,419
2011-09-091,5371,5701,4871,496350,1001,496
2011-09-081,5851,6081,5381,558298,4001,558
2011-09-071,5421,5841,5221,572452,3001,572
2011-09-061,5961,5961,5031,512525,4001,512
2011-09-051,6611,6611,6011,607347,6001,607
2011-09-021,7331,7601,6921,701222,0001,701
2011-09-011,7451,7731,7361,751189,2001,751
2011-08-311,7721,7751,7231,736277,8001,736
2011-08-301,8141,8291,7561,772502,3001,772
2011-08-291,7301,7851,7061,757151,9001,757
2011-08-261,6911,7251,6851,721195,7001,721
2011-08-251,6701,7431,6701,700246,4001,700
2011-08-241,6861,7191,6551,659303,9001,659
2011-08-231,6361,6441,5911,644263,1001,644
2011-08-221,6301,6821,6111,619310,5001,619
2011-08-191,6901,7101,6681,678268,1001,678
2011-08-181,8001,8011,7421,753249,4001,753
2011-08-171,8121,8211,7811,805254,0001,805
2011-08-161,8671,8751,8261,836152,7001,836
2011-08-151,8111,8321,8061,832138,8001,832
2011-08-121,8301,8371,7931,800191,6001,800
2011-08-111,7951,8231,7811,809234,5001,809
2011-08-101,9101,9191,8521,854247,5001,854
2011-08-091,8011,8671,7501,835516,7001,835
2011-08-081,9051,9411,8811,883308,4001,883
2011-08-051,8881,9491,8811,935348,6001,935
2011-08-042,0432,1032,0272,040279,2002,040
2011-08-032,0692,0752,0502,061215,9002,061
2011-08-022,1702,1702,1162,121165,6002,121
2011-08-012,1452,2032,1372,175285,3002,175
2011-07-292,1722,1752,1082,111367,2002,111
2011-07-282,2182,2292,1612,170282,4002,170
2011-07-272,2682,2702,2382,247305,6002,247
2011-07-262,2852,3052,2712,299178,4002,299
2011-07-252,3152,3152,2872,292108,9002,292
2011-07-222,3442,3482,3182,320159,5002,320
2011-07-212,2732,3282,2732,317295,0002,317
2011-07-202,2862,2922,2692,273199,8002,273
2011-07-192,2522,2742,2502,257149,2002,257
2011-07-152,3092,3152,2752,279408,5002,279
2011-07-142,3602,3902,3302,336545,0002,336
2011-07-132,2612,3242,2582,298246,9002,298
2011-07-122,2832,2902,2712,279241,1002,279
2011-07-112,3502,3522,3012,315310,6002,315
2011-07-082,3702,3822,3522,352187,1002,352
2011-07-072,3692,3982,3472,368172,3002,368
2011-07-062,3682,3712,3342,369191,9002,369
2011-07-052,3922,4062,3542,368177,7002,368
2011-07-042,3702,4172,3652,392355,2002,392
2011-07-012,3462,3692,3292,340222,9002,340
2011-06-302,3692,3692,3242,349242,8002,349
2011-06-292,3792,3792,3472,361151,6002,361
2011-06-282,3702,3842,3402,351213,0002,351
2011-06-272,3852,3852,3152,341389,7002,341
2011-06-242,3902,4212,3852,404311,7002,404
2011-06-232,4412,4512,3932,397433,9002,397
2011-06-222,4692,5012,4612,491366,8002,491
2011-06-212,4542,4712,4202,451281,6002,451
2011-06-202,4992,5102,4282,430276,2002,430
2011-06-172,5042,5292,4822,485246,7002,485
2011-06-162,5112,5232,4772,490177,0002,490
2011-06-152,5292,5292,4882,527164,7002,527
2011-06-142,5002,5302,4902,517198,8002,517
2011-06-132,4392,5102,4272,492203,8002,492
2011-06-102,5142,5352,4692,473290,8002,473
2011-06-092,4372,5302,4272,522357,6002,522
2011-06-082,4552,4782,4152,436224,2002,436
2011-06-072,4662,4952,4512,474193,4002,474
2011-06-062,4452,4972,4222,495238,1002,495
2011-06-032,5112,5302,4512,467279,7002,467
2011-06-022,4802,5202,4522,509606,8002,509
2011-06-012,5002,5242,4722,521341,6002,521
2011-05-312,4902,5212,4742,480310,9002,480
2011-05-302,4762,5122,4452,493276,6002,493
2011-05-272,3942,4962,3772,470517,3002,470
2011-05-262,3102,4172,3062,408356,3002,408
2011-05-252,3342,3502,2872,300160,9002,300
2011-05-242,3212,3582,3192,334218,8002,334
2011-05-232,3282,3792,3152,378336,9002,378
2011-05-202,3212,3672,3212,335191,4002,335
2011-05-192,3512,3682,3112,333171,5002,333
2011-05-182,2642,3492,2472,333252,5002,333
2011-05-172,2322,2512,2022,246168,8002,246
2011-05-162,2862,2922,2442,250174,0002,250
2011-05-132,3672,3682,3002,324168,9002,324
2011-05-122,3612,3962,3462,350200,9002,350
2011-05-112,3762,4102,3742,396431,4002,396
2011-05-102,2732,3902,2702,375581,3002,375
2011-05-092,2632,2812,2452,267208,2002,267
2011-05-062,2702,2752,2332,262421,5002,262
2011-05-022,2902,3352,2832,315342,4002,315
2011-04-282,2702,2902,2312,270631,8002,270
2011-04-272,1712,3052,1592,291775,1002,291
2011-04-262,1692,1832,1432,158163,2002,158
2011-04-252,1902,2342,1812,183195,3002,183
2011-04-222,1742,2092,1522,188163,9002,188
2011-04-212,2002,2092,1822,193232,1002,193
2011-04-202,1972,2072,1712,188274,8002,188
2011-04-192,1102,1592,1072,147247,8002,147
2011-04-182,1402,1582,1072,140199,1002,140
2011-04-152,1012,1362,0892,116251,8002,116
2011-04-142,0932,0962,0552,082160,9002,082
2011-04-132,0432,0842,0392,067134,2002,067
2011-04-122,1062,1102,0452,055324,3002,055
2011-04-112,0512,1522,0512,141385,0002,141
2011-04-082,0092,0802,0072,060177,7002,060
2011-04-072,0512,0872,0312,045157,5002,045
2011-04-062,1302,1322,0442,051272,2002,051
2011-04-052,1452,1642,1112,123366,2002,123
2011-04-042,1052,1682,1002,112273,4002,112
2011-04-012,1272,1382,0722,100212,5002,100
2011-03-312,1402,1502,0712,126259,1002,126
2011-03-302,0162,1042,0102,103306,3002,103
2011-03-291,9742,0131,9401,985348,1001,985
2011-03-281,9852,0241,9682,003454,1002,003
2011-03-252,1192,1241,9952,014554,8002,014
2011-03-242,1452,1882,0952,109422,3002,109
2011-03-232,1142,1922,0562,144548,7002,144
2011-03-222,0962,1192,0532,107679,2002,107
2011-03-181,9102,0001,9092,000428,3002,000
2011-03-171,8171,9231,8021,877692,2001,877
2011-03-161,8002,0001,7851,937670,9001,937
2011-03-151,9101,9301,5001,8071,158,1001,807
2011-03-141,9732,1721,9722,000869,1002,000
2011-03-112,3102,3752,3052,323474,5002,323
2011-03-102,4312,4322,3392,360409,7002,360
2011-03-092,5082,5102,4202,452350,4002,452
2011-03-082,4842,5102,4712,489233,9002,489
2011-03-072,5152,5152,4482,481355,1002,481
2011-03-042,5602,5652,4982,505276,0002,505
2011-03-032,5002,5242,4942,513231,8002,513
2011-03-022,5112,5302,4822,492447,7002,492
2011-03-012,5732,6092,5542,571292,4002,571
2011-02-282,5672,5722,5052,561305,2002,561
2011-02-252,5062,5402,4832,530363,2002,530
2011-02-242,5322,5362,4662,474446,8002,474
2011-02-232,4862,6102,4802,553737,4002,553
2011-02-222,5862,5872,4842,526644,5002,526
2011-02-212,6802,6992,6102,613509,6002,613
2011-02-182,6252,6812,6012,660580,4002,660
2011-02-172,6672,6672,5852,645852,1002,645
2011-02-162,6042,6952,6032,6291,195,8002,629
2011-02-152,4892,5972,4832,5831,010,5002,583
2011-02-142,4662,4902,4512,483458,1002,483
2011-02-102,3822,4652,3822,422433,4002,422
2011-02-092,4602,4792,3712,400664,9002,400
2011-02-082,5382,5382,4472,454915,2002,454
2011-02-072,5292,5502,4722,523710,9002,523
2011-02-042,4752,5672,4712,4941,407,5002,494
2011-02-032,3122,4542,3082,4471,024,4002,447
2011-02-022,3902,4162,3642,366551,3002,366
2011-02-012,3222,3752,3152,374686,2002,374
2011-01-312,2302,3382,2272,336845,7002,336
2011-01-282,2842,2842,2532,274223,9002,274
2011-01-272,2502,2852,2342,269279,1002,269
2011-01-262,2562,2822,2312,258314,1002,258
2011-01-252,2712,2942,2392,247444,5002,247
2011-01-242,2052,2422,1812,239441,3002,239
2011-01-212,2382,2432,1432,193579,8002,193
2011-01-202,2772,2872,2242,238447,1002,238
2011-01-192,2952,3192,2202,272953,3002,272
2011-01-182,2052,3002,1982,2741,397,1002,274
2011-01-172,1522,1932,1332,143520,1002,143
2011-01-142,1302,1782,1152,144858,1002,144
2011-01-132,0162,1392,0132,1391,320,3002,139
2011-01-121,9892,0141,9831,987274,7001,987
2011-01-111,9761,9951,9661,986185,6001,986
2011-01-071,9831,9851,9631,970244,9001,970
2011-01-062,0212,0251,9881,993334,1001,993
2011-01-052,0152,0191,9952,005238,3002,005
2011-01-041,9842,0121,9782,006339,7002,006

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