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
2017-12-291,1651,2151,1641,1981,176,6001,198
2017-12-281,1381,1721,1361,159654,3001,159
2017-12-271,1191,1481,1121,138447,5001,138
2017-12-261,1291,1381,1061,106400,5001,106
2017-12-251,1341,1421,1181,126286,1001,126
2017-12-221,1221,1321,1151,130422,5001,130
2017-12-211,1141,1451,1141,129852,8001,129
2017-12-201,0801,1151,0711,111622,4001,111
2017-12-191,0901,1061,0771,077443,9001,077
2017-12-181,0801,0931,0631,086574,2001,086
2017-12-151,0701,0821,0531,071449,1001,071
2017-12-141,0701,0831,0681,074282,9001,074
2017-12-131,0791,0851,0591,069481,9001,069
2017-12-121,0561,0861,0501,066527,4001,066
2017-12-111,0351,0681,0291,053521,4001,053
2017-12-081,0361,0461,0131,033649,4001,033
2017-12-071,0061,0791,0041,0401,672,7001,040
2017-12-061,0081,008982987371,200987
2017-12-059961,0139931,012273,8001,012
2017-12-041,0291,0301,0001,000368,6001,000
2017-12-011,0231,0271,0121,025333,5001,025
2017-11-301,0121,0181,0041,015359,4001,015
2017-11-291,0041,0221,0041,012277,4001,012
2017-11-281,0201,020996998345,200998
2017-11-271,0241,0351,0131,016285,1001,016
2017-11-241,0101,0231,0051,019326,5001,019
2017-11-221,0191,0271,0061,012452,2001,012
2017-11-211,0121,0221,0061,015326,9001,015
2017-11-201,0181,0321,0051,006344,8001,006
2017-11-171,0361,0401,0031,009574,1001,009
2017-11-161,0001,0389911,031574,6001,031
2017-11-151,0281,0309931,004707,7001,004
2017-11-131,0371,0381,0011,006692,4001,006
2017-11-101,0601,0821,0371,0461,051,2001,046
2017-11-091,0901,1131,0451,0712,668,0001,071
2017-11-081,0201,0751,0131,0682,248,3001,068
2017-11-07978986965969438,000969
2017-11-061,0031,010958970830,600970
2017-11-021,0001,0249951,004726,2001,004
2017-11-011,0161,018978996923,700996
2017-10-311,0211,0301,0041,016934,5001,016
2017-10-309801,0449751,0273,060,2001,027
2017-10-27905911887909497,000909
2017-10-26910918895896301,100896
2017-10-25920929904910879,500910
2017-10-24893914884912573,700912
2017-10-23884898878890522,200890
2017-10-20876884869870272,700870
2017-10-19885895874877357,700877
2017-10-18887894877886259,600886
2017-10-17889905881887605,300887
2017-10-16883885877880337,800880
2017-10-13879886865876469,200876
2017-10-12863875855875669,700875
2017-10-11852870851856540,700856
2017-10-10844851838848188,900848
2017-10-06850852832846245,800846
2017-10-05844853835848259,400848
2017-10-04859864848851404,300851
2017-10-03850860842856585,800856
2017-10-02815840815840446,000840
2017-09-29809817807811290,500811
2017-09-28816836809814217,100814
2017-09-27802815802810124,400810
2017-09-26802807799807189,100807
2017-09-25810814803804150,600804
2017-09-22815815798807393,500807
2017-09-21839840820821367,500821
2017-09-208258558248301,243,200830
2017-09-19806821806812490,400812
2017-09-15802807796803548,300803
2017-09-14820821803807306,200807
2017-09-13806821803816414,500816
2017-09-12810812800807270,700807
2017-09-11787801787800251,900800
2017-09-08790795784787166,300787
2017-09-07795799789793245,600793
2017-09-06790795784793327,900793
2017-09-05806812791794275,200794
2017-09-04817817799806257,900806
2017-09-01817819797817310,800817
2017-08-31809822806817256,800817
2017-08-30809812799807177,300807
2017-08-29790811788805359,900805
2017-08-288388397927961,444,900796
2017-08-25831843831840172,600840
2017-08-24824833822829158,500829
2017-08-23846847825828261,800828
2017-08-22821846820837386,700837
2017-08-21823828818821169,900821
2017-08-18837840821823306,000823
2017-08-17829853823849366,600849
2017-08-16810830810822181,700822
2017-08-15817819810812282,900812
2017-08-14817820809810211,100810
2017-08-10830839828832212,300832
2017-08-09836841820830265,300830
2017-08-08840846838838180,300838
2017-08-07842847834839271,700839
2017-08-04855856835838421,600838
2017-08-03861861848858322,300858
2017-08-02849863845857440,200857
2017-08-01860866842851509,500851
2017-07-31862874848855772,800855
2017-07-288178698148601,954,700860
2017-07-27806810798803416,700803
2017-07-26800804794802354,800802
2017-07-25798801789796313,900796
2017-07-24798799786799413,600799
2017-07-21803803794798364,100798
2017-07-20807808798806401,200806
2017-07-19805811799808284,000808
2017-07-18810810794805409,000805
2017-07-14801815801812355,600812
2017-07-13806810801801343,300801
2017-07-12808815801806426,100806
2017-07-11813826805808577,400808
2017-07-10811817803812466,100812
2017-07-07804809797803433,800803
2017-07-06809815805810416,400810
2017-07-05804817785811992,800811
2017-07-048428578018101,391,800810
2017-07-03871893868872679,800872
2017-06-30837871837869822,600869
2017-06-29830846830846416,700846
2017-06-28843852818823982,300823
2017-06-278258448238351,105,700835
2017-06-26800823799818935,000818
2017-06-23776792766792742,400792
2017-06-22768780766774369,100774
2017-06-21764769760763223,500763
2017-06-20766775763766403,800766
2017-06-19758764754758122,600758
2017-06-16753759752755223,000755
2017-06-15761761750751367,000751
2017-06-14778778762763243,200763
2017-06-13758772754769365,700769
2017-06-12751770751759301,000759
2017-06-09752759747755469,500755
2017-06-08767767752752270,600752
2017-06-07751765750762279,300762
2017-06-06759759749750341,900750
2017-06-05777777757759366,500759
2017-06-02767775765773516,900773
2017-06-01760766755760221,400760
2017-05-31757767752760371,500760
2017-05-30747761738758340,100758
2017-05-29755758746747453,700747
2017-05-26755760754756284,300756
2017-05-25759763754758298,400758
2017-05-24761764756759277,800759
2017-05-23772772751753587,200753
2017-05-22754777754772504,200772
2017-05-19750754746753621,600753
2017-05-18755755747750499,400750
2017-05-17775775760762579,000762
2017-05-16773783770776528,900776
2017-05-15779780765768764,600768
2017-05-12782783770783640,000783
2017-05-11775786768785512,100785
2017-05-10775781769775664,400775
2017-05-09780780768775691,000775
2017-05-08784785770775725,400775
2017-05-02769776765772797,400772
2017-05-01760768759764964,000764
2017-04-287657747527551,973,300755
2017-04-27842842825836381,700836
2017-04-26836843830837302,800837
2017-04-25805829800824343,400824
2017-04-24818819796797313,500797
2017-04-21806808793805285,400805
2017-04-20792797782791216,400791
2017-04-19784795776789341,600789
2017-04-18805810791797205,200797
2017-04-17779794775790271,200790
2017-04-14787800780789321,800789
2017-04-13780795774794335,600794
2017-04-12808815794800425,700800
2017-04-11830831810819304,500819
2017-04-10820836817831224,900831
2017-04-07824828813818352,200818
2017-04-06824834809812322,700812
2017-04-05811829811823460,300823
2017-04-04841841801809911,600809
2017-04-03876877840852438,000852
2017-03-31881892871871300,800871
2017-03-30882888870875253,400875
2017-03-29874885871881370,900881
2017-03-28850869850866348,600866
2017-03-27859862844847340,100847
2017-03-24873874853871303,600871
2017-03-23859872859872352,600872
2017-03-22874884858863596,000863
2017-03-21890905883901402,200901
2017-03-17910916889890942,800890
2017-03-16931933912916596,000916
2017-03-15930937926933232,000933
2017-03-14938944930934302,500934
2017-03-13948950929938381,700938
2017-03-10955957940948457,700948
2017-03-09937944933940260,200940
2017-03-08943943923937535,100937
2017-03-07966966941944480,400944
2017-03-06951968944966282,600966
2017-03-03958966945956336,300956
2017-03-02974982957964500,900964
2017-03-01950957926947560,100947
2017-02-28954962944944362,700944
2017-02-27959960931947699,100947
2017-02-24967977959974498,600974
2017-02-23981991969981483,900981
2017-02-221,0001,003988996280,200996
2017-02-219961,030989994542,400994
2017-02-201,0101,010986994305,800994
2017-02-179851,001974995457,200995
2017-02-161,0021,025986989922,500989
2017-02-159651,0209629961,743,000996
2017-02-14925933917925627,800925
2017-02-13889922888920648,500920
2017-02-10902904876879519,200879
2017-02-09879897878888344,100888
2017-02-08876887860880704,600880
2017-02-07898904878884595,100884
2017-02-06916923901907436,000907
2017-02-03888918888906508,000906
2017-02-02923929887892861,400892
2017-02-019029428959181,209,500918
2017-01-318909308859021,816,000902
2017-01-308509098508982,980,300898
2017-01-27812813793811482,200811
2017-01-26817817803808658,100808
2017-01-25778798775795458,100795
2017-01-24777780768773253,100773
2017-01-23770785761777362,700777
2017-01-20777784771779199,200779
2017-01-19783788769778339,100778
2017-01-18754780753777338,900777
2017-01-17760772755762316,000762
2017-01-16779781762765313,200765
2017-01-13775782771777388,600777
2017-01-12786793772782369,700782
2017-01-11788797785793232,300793
2017-01-10785789776781353,100781
2017-01-06789795782791331,700791
2017-01-05812816790799476,200799
2017-01-04800804789804288,500804

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