5727 東邦チタニウム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	847	855	833	850	367,300	850
2012-12-27	816	848	813	839	417,800	839
2012-12-26	803	817	775	812	227,100	812
2012-12-25	813	824	799	803	228,000	803
2012-12-21	811	830	784	797	359,800	797
2012-12-20	813	818	791	805	427,100	805
2012-12-19	782	840	782	823	812,100	823
2012-12-18	775	790	770	776	248,500	776
2012-12-17	790	798	757	773	348,900	773
2012-12-14	759	779	752	776	406,300	776
2012-12-13	764	770	756	759	280,000	759
2012-12-12	744	759	743	750	307,000	750
2012-12-11	725	743	725	742	160,600	742
2012-12-10	741	753	729	729	151,900	729
2012-12-07	736	746	732	739	174,000	739
2012-12-06	732	738	730	738	189,700	738
2012-12-05	720	733	716	725	188,800	725
2012-12-04	722	729	719	726	246,100	726
2012-12-03	726	739	720	724	215,400	724
2012-11-30	750	754	727	727	228,900	727
2012-11-29	730	750	729	745	412,900	745
2012-11-28	760	762	721	725	381,400	725
2012-11-27	763	785	758	767	567,100	767
2012-11-26	725	776	724	776	825,900	776
2012-11-22	705	716	702	713	306,100	713
2012-11-21	688	700	682	691	207,400	691
2012-11-20	699	699	680	684	151,400	684
2012-11-19	690	698	684	690	220,200	690
2012-11-16	680	694	680	682	316,400	682
2012-11-15	650	677	638	677	322,600	677
2012-11-14	637	649	636	645	185,600	645
2012-11-13	650	657	627	638	248,600	638
2012-11-12	666	667	650	650	193,900	650
2012-11-09	671	673	665	668	219,100	668
2012-11-08	681	686	675	680	134,500	680
2012-11-07	677	694	675	692	264,600	692
2012-11-06	682	684	671	672	193,000	672
2012-11-05	699	699	681	683	230,100	683
2012-11-02	702	706	695	699	178,500	699
2012-11-01	706	708	691	695	275,700	695
2012-10-31	693	714	693	709	271,700	709
2012-10-30	692	704	685	695	282,100	695
2012-10-29	701	710	689	690	266,400	690
2012-10-26	720	725	700	701	187,400	701
2012-10-25	711	719	704	716	139,800	716
2012-10-24	702	717	702	709	177,000	709
2012-10-23	736	736	714	720	207,700	720
2012-10-22	724	739	720	735	165,400	735
2012-10-19	739	747	726	739	233,600	739
2012-10-18	715	740	713	738	357,100	738
2012-10-17	714	717	702	710	188,000	710
2012-10-16	705	711	696	707	188,300	707
2012-10-15	671	701	662	695	306,700	695
2012-10-12	675	683	671	674	267,600	674
2012-10-11	679	695	672	679	312,800	679
2012-10-10	690	695	680	686	349,600	686
2012-10-09	722	737	701	704	354,200	704
2012-10-05	724	744	718	744	192,300	744
2012-10-04	723	726	703	719	193,800	719
2012-10-03	717	737	713	730	285,300	730
2012-10-02	712	730	710	711	192,500	711
2012-10-01	708	713	700	709	172,100	709
2012-09-28	725	730	709	717	182,500	717
2012-09-27	719	729	711	719	244,100	719
2012-09-26	730	734	717	720	274,800	720
2012-09-25	740	748	730	746	189,800	746
2012-09-24	745	745	727	744	265,100	744
2012-09-21	748	758	741	751	284,600	751
2012-09-20	760	787	755	758	445,300	758
2012-09-19	786	793	774	788	375,300	788
2012-09-18	770	799	764	793	355,800	793
2012-09-14	772	784	768	780	466,700	780
2012-09-13	741	769	738	761	352,200	761
2012-09-12	730	748	730	747	225,200	747
2012-09-11	749	753	725	735	369,800	735
2012-09-10	753	775	744	764	263,800	764
2012-09-07	745	753	727	753	536,100	753
2012-09-06	711	723	706	711	378,100	711
2012-09-05	763	763	722	725	559,500	725
2012-09-04	751	783	743	778	521,800	778
2012-09-03	770	770	733	751	538,000	751
2012-08-31	780	793	769	769	545,900	769
2012-08-30	815	816	794	801	710,100	801
2012-08-29	822	827	792	823	920,100	823
2012-08-28	851	865	822	828	1,093,700	828
2012-08-27	919	928	894	896	413,000	896
2012-08-24	950	951	914	921	457,800	921
2012-08-23	955	978	953	961	370,000	961
2012-08-22	937	973	937	965	532,100	965
2012-08-21	924	950	924	935	323,500	935
2012-08-20	926	954	921	926	462,100	926
2012-08-17	920	926	911	920	358,300	920
2012-08-16	894	909	881	909	227,300	909
2012-08-15	902	910	871	887	305,900	887
2012-08-14	926	926	891	907	380,700	907
2012-08-13	920	936	906	927	440,900	927
2012-08-10	888	913	882	908	275,300	908
2012-08-09	901	906	880	889	361,300	889
2012-08-08	886	909	884	900	506,500	900
2012-08-07	866	881	861	875	251,700	875
2012-08-06	885	888	855	861	363,700	861
2012-08-03	856	874	840	874	493,900	874
2012-08-02	863	923	863	879	899,200	879
2012-08-01	882	892	846	857	446,100	857
2012-07-31	886	913	867	900	377,500	900
2012-07-30	924	939	877	900	392,000	900
2012-07-27	871	918	871	909	433,200	909
2012-07-26	847	870	834	856	273,800	856
2012-07-25	868	871	830	837	433,700	837
2012-07-24	871	896	869	878	317,900	878
2012-07-23	880	897	876	877	435,100	877
2012-07-20	933	946	901	906	458,700	906
2012-07-19	950	960	923	945	616,700	945
2012-07-18	986	993	927	934	929,500	934
2012-07-17	1,010	1,017	971	976	1,593,100	976
2012-07-13	919	996	914	995	2,012,400	995
2012-07-12	949	957	905	919	1,184,400	919
2012-07-11	850	941	847	936	2,283,700	936
2012-07-10	833	860	832	852	554,000	852
2012-07-09	847	847	824	829	465,900	829
2012-07-06	843	846	822	826	330,500	826
2012-07-05	835	847	835	844	160,300	844
2012-07-04	853	856	835	835	255,200	835
2012-07-03	850	860	837	841	280,600	841
2012-07-02	870	873	852	852	277,000	852
2012-06-29	829	860	829	852	291,000	852
2012-06-28	833	843	830	839	270,000	839
2012-06-27	825	831	818	826	244,100	826
2012-06-26	839	848	821	824	296,600	824
2012-06-25	862	862	843	845	272,200	845
2012-06-22	838	840	827	836	336,700	836
2012-06-21	853	863	845	845	239,700	845
2012-06-20	866	868	845	852	246,500	852
2012-06-19	853	857	845	846	252,700	846
2012-06-18	839	865	833	860	420,700	860
2012-06-15	836	844	815	821	334,800	821
2012-06-14	835	842	826	831	206,300	831
2012-06-13	849	854	829	836	339,100	836
2012-06-12	840	865	823	848	255,300	848
2012-06-11	840	863	838	856	352,100	856
2012-06-08	863	870	818	821	484,300	821
2012-06-07	875	893	864	870	241,600	870
2012-06-06	849	873	830	860	354,700	860
2012-06-05	816	853	810	848	389,800	848
2012-06-04	823	835	810	815	415,800	815
2012-06-01	888	898	850	852	498,300	852
2012-05-31	854	878	850	873	363,100	873
2012-05-30	901	904	861	884	384,000	884
2012-05-29	850	912	850	905	562,600	905
2012-05-28	881	887	859	868	333,500	868
2012-05-25	905	920	886	893	314,500	893
2012-05-24	911	933	890	910	458,800	910
2012-05-23	953	953	917	920	359,000	920
2012-05-22	964	972	935	952	447,700	952
2012-05-21	943	962	915	949	476,500	949
2012-05-18	1,010	1,015	942	953	815,000	953
2012-05-17	1,010	1,070	1,001	1,054	446,400	1,054
2012-05-16	1,010	1,057	1,001	1,014	515,600	1,014
2012-05-15	991	1,006	971	1,000	418,000	1,000
2012-05-14	1,007	1,029	997	999	321,300	999
2012-05-11	1,015	1,027	1,000	1,008	305,000	1,008
2012-05-10	987	1,045	986	1,023	325,900	1,023
2012-05-09	1,022	1,028	990	1,004	471,800	1,004
2012-05-08	1,044	1,070	1,036	1,052	305,900	1,052
2012-05-07	1,056	1,076	1,020	1,024	283,400	1,024
2012-05-02	1,062	1,111	1,062	1,100	289,700	1,100
2012-05-01	1,109	1,111	1,056	1,073	470,700	1,073
2012-04-27	1,144	1,171	1,117	1,132	307,100	1,132
2012-04-26	1,127	1,144	1,125	1,141	258,200	1,141
2012-04-25	1,144	1,146	1,122	1,132	241,200	1,132
2012-04-24	1,100	1,149	1,100	1,131	285,400	1,131
2012-04-23	1,113	1,128	1,102	1,115	220,000	1,115
2012-04-20	1,123	1,133	1,105	1,127	280,300	1,127
2012-04-19	1,140	1,148	1,115	1,133	502,000	1,133
2012-04-18	1,161	1,183	1,153	1,170	329,300	1,170
2012-04-17	1,155	1,173	1,131	1,139	321,600	1,139
2012-04-16	1,188	1,200	1,158	1,162	305,700	1,162
2012-04-13	1,222	1,228	1,183	1,184	180,600	1,184
2012-04-12	1,200	1,214	1,182	1,206	190,600	1,206
2012-04-11	1,182	1,197	1,176	1,189	296,500	1,189
2012-04-10	1,248	1,268	1,192	1,214	380,000	1,214
2012-04-09	1,257	1,262	1,240	1,244	257,500	1,244
2012-04-06	1,280	1,292	1,272	1,282	238,800	1,282
2012-04-05	1,249	1,283	1,245	1,279	218,400	1,279
2012-04-04	1,293	1,296	1,257	1,267	265,600	1,267
2012-04-03	1,310	1,310	1,288	1,292	227,300	1,292
2012-04-02	1,322	1,323	1,307	1,311	203,000	1,311
2012-03-30	1,327	1,334	1,301	1,303	381,100	1,303
2012-03-29	1,352	1,371	1,298	1,337	582,200	1,337
2012-03-28	1,350	1,388	1,345	1,379	202,600	1,379
2012-03-27	1,356	1,362	1,347	1,355	197,900	1,355
2012-03-26	1,342	1,351	1,327	1,335	224,300	1,335
2012-03-23	1,352	1,355	1,345	1,347	167,100	1,347
2012-03-22	1,390	1,390	1,350	1,374	317,900	1,374
2012-03-21	1,411	1,414	1,391	1,397	171,700	1,397
2012-03-19	1,449	1,449	1,408	1,412	315,200	1,412
2012-03-16	1,387	1,435	1,372	1,431	357,100	1,431
2012-03-15	1,407	1,408	1,367	1,386	285,700	1,386
2012-03-14	1,370	1,416	1,366	1,398	609,200	1,398
2012-03-13	1,360	1,372	1,343	1,345	386,800	1,345
2012-03-12	1,376	1,395	1,361	1,362	312,900	1,362
2012-03-09	1,350	1,376	1,350	1,363	376,000	1,363
2012-03-08	1,345	1,380	1,335	1,342	628,600	1,342
2012-03-07	1,287	1,300	1,280	1,297	216,000	1,297
2012-03-06	1,318	1,337	1,289	1,304	330,800	1,304
2012-03-05	1,365	1,369	1,314	1,321	306,500	1,321
2012-03-02	1,361	1,378	1,351	1,368	404,700	1,368
2012-03-01	1,385	1,411	1,333	1,336	369,900	1,336
2012-02-29	1,405	1,444	1,374	1,376	498,700	1,376
2012-02-28	1,380	1,404	1,358	1,400	493,500	1,400
2012-02-27	1,443	1,462	1,421	1,425	354,200	1,425
2012-02-24	1,436	1,438	1,404	1,428	497,300	1,428
2012-02-23	1,427	1,432	1,400	1,427	276,100	1,427
2012-02-22	1,387	1,414	1,378	1,410	221,900	1,410
2012-02-21	1,416	1,443	1,391	1,393	351,900	1,393
2012-02-20	1,393	1,425	1,385	1,406	379,000	1,406
2012-02-17	1,360	1,377	1,346	1,371	284,400	1,371
2012-02-16	1,355	1,375	1,329	1,334	303,300	1,334
2012-02-15	1,348	1,373	1,334	1,363	495,800	1,363
2012-02-14	1,322	1,345	1,311	1,331	200,400	1,331
2012-02-13	1,322	1,339	1,306	1,319	180,900	1,319
2012-02-10	1,371	1,375	1,328	1,334	250,500	1,334
2012-02-09	1,355	1,380	1,344	1,368	420,300	1,368
2012-02-08	1,290	1,331	1,289	1,329	274,300	1,329
2012-02-07	1,264	1,294	1,258	1,286	148,500	1,286
2012-02-06	1,299	1,314	1,269	1,276	306,700	1,276
2012-02-03	1,270	1,275	1,246	1,264	304,100	1,264
2012-02-02	1,340	1,361	1,283	1,287	470,200	1,287
2012-02-01	1,277	1,345	1,277	1,326	279,500	1,326
2012-01-31	1,329	1,329	1,296	1,301	248,600	1,301
2012-01-30	1,322	1,352	1,322	1,328	121,100	1,328
2012-01-27	1,355	1,360	1,331	1,338	217,100	1,338
2012-01-26	1,360	1,394	1,347	1,353	282,900	1,353
2012-01-25	1,339	1,371	1,328	1,365	205,100	1,365
2012-01-24	1,387	1,387	1,319	1,329	272,900	1,329
2012-01-23	1,378	1,380	1,337	1,356	244,600	1,356
2012-01-20	1,381	1,390	1,334	1,373	372,200	1,373
2012-01-19	1,281	1,359	1,281	1,357	660,900	1,357
2012-01-18	1,207	1,274	1,207	1,269	432,000	1,269
2012-01-17	1,216	1,220	1,206	1,206	282,400	1,206
2012-01-16	1,215	1,231	1,210	1,224	216,500	1,224
2012-01-13	1,245	1,263	1,220	1,240	275,800	1,240
2012-01-12	1,279	1,279	1,238	1,245	232,600	1,245
2012-01-11	1,239	1,266	1,232	1,254	229,900	1,254
2012-01-10	1,262	1,270	1,236	1,238	206,600	1,238
2012-01-06	1,289	1,289	1,253	1,263	274,400	1,263
2012-01-05	1,314	1,314	1,281	1,289	309,900	1,289
2012-01-04	1,332	1,342	1,317	1,330	192,600	1,330

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