5727 東邦チタニウム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,165	1,215	1,164	1,198	1,176,600	1,198
2017-12-28	1,138	1,172	1,136	1,159	654,300	1,159
2017-12-27	1,119	1,148	1,112	1,138	447,500	1,138
2017-12-26	1,129	1,138	1,106	1,106	400,500	1,106
2017-12-25	1,134	1,142	1,118	1,126	286,100	1,126
2017-12-22	1,122	1,132	1,115	1,130	422,500	1,130
2017-12-21	1,114	1,145	1,114	1,129	852,800	1,129
2017-12-20	1,080	1,115	1,071	1,111	622,400	1,111
2017-12-19	1,090	1,106	1,077	1,077	443,900	1,077
2017-12-18	1,080	1,093	1,063	1,086	574,200	1,086
2017-12-15	1,070	1,082	1,053	1,071	449,100	1,071
2017-12-14	1,070	1,083	1,068	1,074	282,900	1,074
2017-12-13	1,079	1,085	1,059	1,069	481,900	1,069
2017-12-12	1,056	1,086	1,050	1,066	527,400	1,066
2017-12-11	1,035	1,068	1,029	1,053	521,400	1,053
2017-12-08	1,036	1,046	1,013	1,033	649,400	1,033
2017-12-07	1,006	1,079	1,004	1,040	1,672,700	1,040
2017-12-06	1,008	1,008	982	987	371,200	987
2017-12-05	996	1,013	993	1,012	273,800	1,012
2017-12-04	1,029	1,030	1,000	1,000	368,600	1,000
2017-12-01	1,023	1,027	1,012	1,025	333,500	1,025
2017-11-30	1,012	1,018	1,004	1,015	359,400	1,015
2017-11-29	1,004	1,022	1,004	1,012	277,400	1,012
2017-11-28	1,020	1,020	996	998	345,200	998
2017-11-27	1,024	1,035	1,013	1,016	285,100	1,016
2017-11-24	1,010	1,023	1,005	1,019	326,500	1,019
2017-11-22	1,019	1,027	1,006	1,012	452,200	1,012
2017-11-21	1,012	1,022	1,006	1,015	326,900	1,015
2017-11-20	1,018	1,032	1,005	1,006	344,800	1,006
2017-11-17	1,036	1,040	1,003	1,009	574,100	1,009
2017-11-16	1,000	1,038	991	1,031	574,600	1,031
2017-11-15	1,028	1,030	993	1,004	707,700	1,004
2017-11-13	1,037	1,038	1,001	1,006	692,400	1,006
2017-11-10	1,060	1,082	1,037	1,046	1,051,200	1,046
2017-11-09	1,090	1,113	1,045	1,071	2,668,000	1,071
2017-11-08	1,020	1,075	1,013	1,068	2,248,300	1,068
2017-11-07	978	986	965	969	438,000	969
2017-11-06	1,003	1,010	958	970	830,600	970
2017-11-02	1,000	1,024	995	1,004	726,200	1,004
2017-11-01	1,016	1,018	978	996	923,700	996
2017-10-31	1,021	1,030	1,004	1,016	934,500	1,016
2017-10-30	980	1,044	975	1,027	3,060,200	1,027
2017-10-27	905	911	887	909	497,000	909
2017-10-26	910	918	895	896	301,100	896
2017-10-25	920	929	904	910	879,500	910
2017-10-24	893	914	884	912	573,700	912
2017-10-23	884	898	878	890	522,200	890
2017-10-20	876	884	869	870	272,700	870
2017-10-19	885	895	874	877	357,700	877
2017-10-18	887	894	877	886	259,600	886
2017-10-17	889	905	881	887	605,300	887
2017-10-16	883	885	877	880	337,800	880
2017-10-13	879	886	865	876	469,200	876
2017-10-12	863	875	855	875	669,700	875
2017-10-11	852	870	851	856	540,700	856
2017-10-10	844	851	838	848	188,900	848
2017-10-06	850	852	832	846	245,800	846
2017-10-05	844	853	835	848	259,400	848
2017-10-04	859	864	848	851	404,300	851
2017-10-03	850	860	842	856	585,800	856
2017-10-02	815	840	815	840	446,000	840
2017-09-29	809	817	807	811	290,500	811
2017-09-28	816	836	809	814	217,100	814
2017-09-27	802	815	802	810	124,400	810
2017-09-26	802	807	799	807	189,100	807
2017-09-25	810	814	803	804	150,600	804
2017-09-22	815	815	798	807	393,500	807
2017-09-21	839	840	820	821	367,500	821
2017-09-20	825	855	824	830	1,243,200	830
2017-09-19	806	821	806	812	490,400	812
2017-09-15	802	807	796	803	548,300	803
2017-09-14	820	821	803	807	306,200	807
2017-09-13	806	821	803	816	414,500	816
2017-09-12	810	812	800	807	270,700	807
2017-09-11	787	801	787	800	251,900	800
2017-09-08	790	795	784	787	166,300	787
2017-09-07	795	799	789	793	245,600	793
2017-09-06	790	795	784	793	327,900	793
2017-09-05	806	812	791	794	275,200	794
2017-09-04	817	817	799	806	257,900	806
2017-09-01	817	819	797	817	310,800	817
2017-08-31	809	822	806	817	256,800	817
2017-08-30	809	812	799	807	177,300	807
2017-08-29	790	811	788	805	359,900	805
2017-08-28	838	839	792	796	1,444,900	796
2017-08-25	831	843	831	840	172,600	840
2017-08-24	824	833	822	829	158,500	829
2017-08-23	846	847	825	828	261,800	828
2017-08-22	821	846	820	837	386,700	837
2017-08-21	823	828	818	821	169,900	821
2017-08-18	837	840	821	823	306,000	823
2017-08-17	829	853	823	849	366,600	849
2017-08-16	810	830	810	822	181,700	822
2017-08-15	817	819	810	812	282,900	812
2017-08-14	817	820	809	810	211,100	810
2017-08-10	830	839	828	832	212,300	832
2017-08-09	836	841	820	830	265,300	830
2017-08-08	840	846	838	838	180,300	838
2017-08-07	842	847	834	839	271,700	839
2017-08-04	855	856	835	838	421,600	838
2017-08-03	861	861	848	858	322,300	858
2017-08-02	849	863	845	857	440,200	857
2017-08-01	860	866	842	851	509,500	851
2017-07-31	862	874	848	855	772,800	855
2017-07-28	817	869	814	860	1,954,700	860
2017-07-27	806	810	798	803	416,700	803
2017-07-26	800	804	794	802	354,800	802
2017-07-25	798	801	789	796	313,900	796
2017-07-24	798	799	786	799	413,600	799
2017-07-21	803	803	794	798	364,100	798
2017-07-20	807	808	798	806	401,200	806
2017-07-19	805	811	799	808	284,000	808
2017-07-18	810	810	794	805	409,000	805
2017-07-14	801	815	801	812	355,600	812
2017-07-13	806	810	801	801	343,300	801
2017-07-12	808	815	801	806	426,100	806
2017-07-11	813	826	805	808	577,400	808
2017-07-10	811	817	803	812	466,100	812
2017-07-07	804	809	797	803	433,800	803
2017-07-06	809	815	805	810	416,400	810
2017-07-05	804	817	785	811	992,800	811
2017-07-04	842	857	801	810	1,391,800	810
2017-07-03	871	893	868	872	679,800	872
2017-06-30	837	871	837	869	822,600	869
2017-06-29	830	846	830	846	416,700	846
2017-06-28	843	852	818	823	982,300	823
2017-06-27	825	844	823	835	1,105,700	835
2017-06-26	800	823	799	818	935,000	818
2017-06-23	776	792	766	792	742,400	792
2017-06-22	768	780	766	774	369,100	774
2017-06-21	764	769	760	763	223,500	763
2017-06-20	766	775	763	766	403,800	766
2017-06-19	758	764	754	758	122,600	758
2017-06-16	753	759	752	755	223,000	755
2017-06-15	761	761	750	751	367,000	751
2017-06-14	778	778	762	763	243,200	763
2017-06-13	758	772	754	769	365,700	769
2017-06-12	751	770	751	759	301,000	759
2017-06-09	752	759	747	755	469,500	755
2017-06-08	767	767	752	752	270,600	752
2017-06-07	751	765	750	762	279,300	762
2017-06-06	759	759	749	750	341,900	750
2017-06-05	777	777	757	759	366,500	759
2017-06-02	767	775	765	773	516,900	773
2017-06-01	760	766	755	760	221,400	760
2017-05-31	757	767	752	760	371,500	760
2017-05-30	747	761	738	758	340,100	758
2017-05-29	755	758	746	747	453,700	747
2017-05-26	755	760	754	756	284,300	756
2017-05-25	759	763	754	758	298,400	758
2017-05-24	761	764	756	759	277,800	759
2017-05-23	772	772	751	753	587,200	753
2017-05-22	754	777	754	772	504,200	772
2017-05-19	750	754	746	753	621,600	753
2017-05-18	755	755	747	750	499,400	750
2017-05-17	775	775	760	762	579,000	762
2017-05-16	773	783	770	776	528,900	776
2017-05-15	779	780	765	768	764,600	768
2017-05-12	782	783	770	783	640,000	783
2017-05-11	775	786	768	785	512,100	785
2017-05-10	775	781	769	775	664,400	775
2017-05-09	780	780	768	775	691,000	775
2017-05-08	784	785	770	775	725,400	775
2017-05-02	769	776	765	772	797,400	772
2017-05-01	760	768	759	764	964,000	764
2017-04-28	765	774	752	755	1,973,300	755
2017-04-27	842	842	825	836	381,700	836
2017-04-26	836	843	830	837	302,800	837
2017-04-25	805	829	800	824	343,400	824
2017-04-24	818	819	796	797	313,500	797
2017-04-21	806	808	793	805	285,400	805
2017-04-20	792	797	782	791	216,400	791
2017-04-19	784	795	776	789	341,600	789
2017-04-18	805	810	791	797	205,200	797
2017-04-17	779	794	775	790	271,200	790
2017-04-14	787	800	780	789	321,800	789
2017-04-13	780	795	774	794	335,600	794
2017-04-12	808	815	794	800	425,700	800
2017-04-11	830	831	810	819	304,500	819
2017-04-10	820	836	817	831	224,900	831
2017-04-07	824	828	813	818	352,200	818
2017-04-06	824	834	809	812	322,700	812
2017-04-05	811	829	811	823	460,300	823
2017-04-04	841	841	801	809	911,600	809
2017-04-03	876	877	840	852	438,000	852
2017-03-31	881	892	871	871	300,800	871
2017-03-30	882	888	870	875	253,400	875
2017-03-29	874	885	871	881	370,900	881
2017-03-28	850	869	850	866	348,600	866
2017-03-27	859	862	844	847	340,100	847
2017-03-24	873	874	853	871	303,600	871
2017-03-23	859	872	859	872	352,600	872
2017-03-22	874	884	858	863	596,000	863
2017-03-21	890	905	883	901	402,200	901
2017-03-17	910	916	889	890	942,800	890
2017-03-16	931	933	912	916	596,000	916
2017-03-15	930	937	926	933	232,000	933
2017-03-14	938	944	930	934	302,500	934
2017-03-13	948	950	929	938	381,700	938
2017-03-10	955	957	940	948	457,700	948
2017-03-09	937	944	933	940	260,200	940
2017-03-08	943	943	923	937	535,100	937
2017-03-07	966	966	941	944	480,400	944
2017-03-06	951	968	944	966	282,600	966
2017-03-03	958	966	945	956	336,300	956
2017-03-02	974	982	957	964	500,900	964
2017-03-01	950	957	926	947	560,100	947
2017-02-28	954	962	944	944	362,700	944
2017-02-27	959	960	931	947	699,100	947
2017-02-24	967	977	959	974	498,600	974
2017-02-23	981	991	969	981	483,900	981
2017-02-22	1,000	1,003	988	996	280,200	996
2017-02-21	996	1,030	989	994	542,400	994
2017-02-20	1,010	1,010	986	994	305,800	994
2017-02-17	985	1,001	974	995	457,200	995
2017-02-16	1,002	1,025	986	989	922,500	989
2017-02-15	965	1,020	962	996	1,743,000	996
2017-02-14	925	933	917	925	627,800	925
2017-02-13	889	922	888	920	648,500	920
2017-02-10	902	904	876	879	519,200	879
2017-02-09	879	897	878	888	344,100	888
2017-02-08	876	887	860	880	704,600	880
2017-02-07	898	904	878	884	595,100	884
2017-02-06	916	923	901	907	436,000	907
2017-02-03	888	918	888	906	508,000	906
2017-02-02	923	929	887	892	861,400	892
2017-02-01	902	942	895	918	1,209,500	918
2017-01-31	890	930	885	902	1,816,000	902
2017-01-30	850	909	850	898	2,980,300	898
2017-01-27	812	813	793	811	482,200	811
2017-01-26	817	817	803	808	658,100	808
2017-01-25	778	798	775	795	458,100	795
2017-01-24	777	780	768	773	253,100	773
2017-01-23	770	785	761	777	362,700	777
2017-01-20	777	784	771	779	199,200	779
2017-01-19	783	788	769	778	339,100	778
2017-01-18	754	780	753	777	338,900	777
2017-01-17	760	772	755	762	316,000	762
2017-01-16	779	781	762	765	313,200	765
2017-01-13	775	782	771	777	388,600	777
2017-01-12	786	793	772	782	369,700	782
2017-01-11	788	797	785	793	232,300	793
2017-01-10	785	789	776	781	353,100	781
2017-01-06	789	795	782	791	331,700	791
2017-01-05	812	816	790	799	476,200	799
2017-01-04	800	804	789	804	288,500	804

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31