5727 東邦チタニウム(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,001	1,019	988	1,007	706,600	1,007
2018-12-27	1,060	1,063	1,019	1,024	1,038,400	1,024
2018-12-26	962	999	951	968	890,200	968
2018-12-25	910	970	910	937	1,348,000	937
2018-12-21	1,016	1,025	992	1,000	1,175,300	1,000
2018-12-20	1,055	1,066	1,012	1,026	1,268,800	1,026
2018-12-19	1,070	1,093	1,056	1,082	768,700	1,082
2018-12-18	1,062	1,103	1,055	1,064	1,197,200	1,064
2018-12-17	1,137	1,153	1,107	1,114	718,700	1,114
2018-12-14	1,173	1,179	1,132	1,149	996,700	1,149
2018-12-13	1,217	1,217	1,179	1,188	832,900	1,188
2018-12-12	1,197	1,233	1,185	1,218	656,400	1,218
2018-12-11	1,254	1,254	1,173	1,179	981,800	1,179
2018-12-10	1,321	1,334	1,254	1,254	855,000	1,254
2018-12-07	1,342	1,369	1,327	1,358	534,100	1,358
2018-12-06	1,375	1,380	1,316	1,324	714,200	1,324
2018-12-05	1,365	1,408	1,363	1,385	554,300	1,385
2018-12-04	1,422	1,425	1,393	1,400	576,900	1,400
2018-12-03	1,423	1,452	1,413	1,422	607,500	1,422
2018-11-30	1,362	1,395	1,358	1,395	571,600	1,395
2018-11-29	1,378	1,397	1,347	1,355	884,200	1,355
2018-11-28	1,335	1,354	1,319	1,353	840,100	1,353
2018-11-27	1,330	1,339	1,294	1,328	593,100	1,328
2018-11-26	1,285	1,321	1,274	1,314	437,300	1,314
2018-11-22	1,320	1,327	1,278	1,292	578,200	1,292
2018-11-21	1,282	1,311	1,262	1,310	490,600	1,310
2018-11-20	1,281	1,313	1,281	1,303	417,400	1,303
2018-11-19	1,283	1,313	1,274	1,303	514,200	1,303
2018-11-16	1,310	1,336	1,290	1,292	475,400	1,292
2018-11-15	1,301	1,342	1,291	1,308	709,900	1,308
2018-11-14	1,357	1,361	1,288	1,308	1,104,300	1,308
2018-11-13	1,352	1,357	1,314	1,344	1,072,000	1,344
2018-11-12	1,434	1,443	1,405	1,408	522,400	1,408
2018-11-09	1,408	1,437	1,399	1,435	790,600	1,435
2018-11-08	1,447	1,478	1,410	1,418	1,096,300	1,418
2018-11-07	1,423	1,439	1,389	1,397	1,196,800	1,397
2018-11-06	1,362	1,440	1,358	1,427	1,238,100	1,427
2018-11-05	1,315	1,377	1,309	1,360	854,900	1,360
2018-11-02	1,299	1,331	1,264	1,329	1,076,700	1,329
2018-11-01	1,207	1,312	1,206	1,286	1,800,100	1,286
2018-10-31	1,125	1,157	1,111	1,151	935,100	1,151
2018-10-30	1,100	1,121	1,087	1,095	1,137,300	1,095
2018-10-29	1,153	1,172	1,114	1,114	665,500	1,114
2018-10-26	1,185	1,205	1,132	1,149	851,500	1,149
2018-10-25	1,172	1,197	1,158	1,159	717,000	1,159
2018-10-24	1,255	1,270	1,210	1,227	679,700	1,227
2018-10-23	1,241	1,274	1,230	1,242	627,700	1,242
2018-10-22	1,218	1,255	1,217	1,248	549,900	1,248
2018-10-19	1,230	1,250	1,216	1,227	826,700	1,227
2018-10-18	1,310	1,322	1,265	1,267	616,400	1,267
2018-10-17	1,345	1,356	1,304	1,310	696,100	1,310
2018-10-16	1,322	1,345	1,305	1,325	699,500	1,325
2018-10-15	1,344	1,353	1,330	1,330	566,200	1,330
2018-10-12	1,297	1,367	1,295	1,356	853,300	1,356
2018-10-11	1,301	1,330	1,288	1,317	1,693,400	1,317
2018-10-10	1,361	1,410	1,339	1,391	1,095,500	1,391
2018-10-09	1,384	1,386	1,330	1,331	796,800	1,331
2018-10-05	1,411	1,436	1,400	1,408	646,100	1,408
2018-10-04	1,389	1,433	1,384	1,426	960,800	1,426
2018-10-03	1,401	1,408	1,361	1,377	610,400	1,377
2018-10-02	1,384	1,410	1,384	1,394	897,400	1,394
2018-10-01	1,365	1,383	1,353	1,370	615,900	1,370
2018-09-28	1,351	1,370	1,345	1,368	668,700	1,368
2018-09-27	1,342	1,357	1,336	1,336	467,600	1,336
2018-09-26	1,332	1,354	1,325	1,347	594,900	1,347
2018-09-25	1,318	1,325	1,300	1,320	534,000	1,320
2018-09-21	1,280	1,332	1,280	1,315	1,383,700	1,315
2018-09-20	1,263	1,271	1,246	1,262	533,000	1,262
2018-09-19	1,277	1,279	1,244	1,247	670,500	1,247
2018-09-18	1,226	1,272	1,218	1,258	1,201,200	1,258
2018-09-14	1,188	1,209	1,180	1,209	814,800	1,209
2018-09-13	1,109	1,174	1,109	1,172	959,200	1,172
2018-09-12	1,130	1,134	1,095	1,100	334,500	1,100
2018-09-11	1,138	1,138	1,115	1,116	250,500	1,116
2018-09-10	1,125	1,153	1,121	1,129	288,600	1,129
2018-09-07	1,115	1,129	1,102	1,126	314,500	1,126
2018-09-06	1,130	1,148	1,118	1,130	260,800	1,130
2018-09-05	1,123	1,137	1,120	1,131	256,700	1,131
2018-09-04	1,131	1,151	1,126	1,136	238,600	1,136
2018-09-03	1,158	1,165	1,123	1,132	398,400	1,132
2018-08-31	1,151	1,182	1,145	1,167	417,300	1,167
2018-08-30	1,180	1,189	1,153	1,166	462,300	1,166
2018-08-29	1,145	1,187	1,139	1,169	913,000	1,169
2018-08-28	1,125	1,142	1,111	1,120	358,500	1,120
2018-08-27	1,100	1,133	1,093	1,114	504,400	1,114
2018-08-24	1,065	1,082	1,057	1,081	348,000	1,081
2018-08-23	1,072	1,085	1,060	1,066	278,900	1,066
2018-08-22	1,031	1,081	1,027	1,073	414,600	1,073
2018-08-21	1,038	1,054	1,029	1,033	331,100	1,033
2018-08-20	1,048	1,055	1,038	1,040	320,800	1,040
2018-08-17	1,056	1,069	1,042	1,048	356,600	1,048
2018-08-16	1,061	1,071	1,036	1,041	852,900	1,041
2018-08-15	1,125	1,130	1,085	1,089	363,600	1,089
2018-08-14	1,119	1,137	1,113	1,125	441,700	1,125
2018-08-13	1,130	1,140	1,093	1,100	568,200	1,100
2018-08-10	1,170	1,175	1,140	1,143	419,100	1,143
2018-08-09	1,183	1,185	1,156	1,165	417,400	1,165
2018-08-08	1,162	1,205	1,162	1,186	700,800	1,186
2018-08-07	1,145	1,170	1,140	1,159	380,400	1,159
2018-08-06	1,156	1,181	1,154	1,157	473,700	1,157
2018-08-03	1,177	1,193	1,159	1,168	632,500	1,168
2018-08-02	1,204	1,209	1,169	1,190	718,000	1,190
2018-08-01	1,212	1,223	1,199	1,209	680,500	1,209
2018-07-31	1,201	1,234	1,198	1,224	1,608,100	1,224
2018-07-30	1,197	1,228	1,173	1,206	2,897,500	1,206
2018-07-27	1,117	1,121	1,091	1,117	779,500	1,117
2018-07-26	1,099	1,116	1,086	1,109	971,900	1,109
2018-07-25	1,075	1,103	1,074	1,088	888,000	1,088
2018-07-24	1,060	1,063	1,042	1,061	402,200	1,061
2018-07-23	1,031	1,059	1,028	1,048	586,000	1,048
2018-07-20	1,030	1,041	1,014	1,037	633,900	1,037
2018-07-19	1,055	1,058	1,034	1,037	595,300	1,037
2018-07-18	1,033	1,069	1,025	1,053	1,118,800	1,053
2018-07-17	1,030	1,033	1,003	1,026	612,600	1,026
2018-07-13	1,010	1,037	1,005	1,027	775,800	1,027
2018-07-12	994	1,009	989	1,003	377,100	1,003
2018-07-11	990	1,012	984	1,006	489,000	1,006
2018-07-10	1,020	1,025	999	1,000	517,900	1,000
2018-07-09	975	1,010	964	1,004	596,000	1,004
2018-07-06	942	973	938	971	452,700	971
2018-07-05	989	989	938	942	849,300	942
2018-07-04	962	997	961	989	738,500	989
2018-07-03	985	996	948	962	646,500	962
2018-07-02	1,038	1,047	975	978	1,065,400	978
2018-06-29	976	1,033	966	1,019	1,358,600	1,019
2018-06-28	960	1,003	958	974	966,900	974
2018-06-27	969	977	952	957	514,900	957
2018-06-26	940	962	933	961	435,000	961
2018-06-25	979	983	956	958	374,100	958
2018-06-22	956	976	946	967	606,000	967
2018-06-21	968	981	956	969	590,300	969
2018-06-20	952	979	939	978	757,000	978
2018-06-19	981	1,000	959	960	642,200	960
2018-06-18	994	1,002	969	990	749,700	990
2018-06-15	1,028	1,030	996	1,005	992,600	1,005
2018-06-14	1,025	1,028	1,014	1,021	439,000	1,021
2018-06-13	1,027	1,031	1,012	1,029	454,800	1,029
2018-06-12	1,041	1,042	1,018	1,029	514,700	1,029
2018-06-11	1,028	1,042	1,013	1,036	566,400	1,036
2018-06-08	1,028	1,039	1,022	1,029	655,100	1,029
2018-06-07	1,043	1,058	1,035	1,042	750,600	1,042
2018-06-06	1,059	1,066	1,025	1,034	1,204,400	1,034
2018-06-05	1,164	1,164	1,048	1,056	2,191,300	1,056
2018-06-04	1,172	1,188	1,152	1,165	440,000	1,165
2018-06-01	1,160	1,189	1,158	1,173	658,500	1,173
2018-05-31	1,142	1,160	1,128	1,157	530,300	1,157
2018-05-30	1,139	1,147	1,123	1,131	827,000	1,131
2018-05-29	1,162	1,181	1,154	1,176	771,300	1,176
2018-05-28	1,210	1,234	1,174	1,183	955,300	1,183
2018-05-25	1,230	1,240	1,203	1,210	534,100	1,210
2018-05-24	1,262	1,263	1,222	1,235	788,900	1,235
2018-05-23	1,282	1,289	1,254	1,262	692,500	1,262
2018-05-22	1,322	1,337	1,274	1,283	1,480,400	1,283
2018-05-21	1,366	1,368	1,242	1,321	2,681,400	1,321
2018-05-18	1,339	1,385	1,338	1,374	1,170,700	1,374
2018-05-17	1,260	1,334	1,260	1,330	1,007,500	1,330
2018-05-16	1,259	1,262	1,233	1,260	437,500	1,260
2018-05-15	1,262	1,285	1,257	1,271	418,800	1,271
2018-05-14	1,269	1,288	1,244	1,257	514,100	1,257
2018-05-11	1,223	1,265	1,207	1,262	610,600	1,262
2018-05-10	1,225	1,243	1,213	1,222	348,900	1,222
2018-05-09	1,238	1,249	1,221	1,222	437,000	1,222
2018-05-08	1,269	1,269	1,232	1,239	644,900	1,239
2018-05-07	1,275	1,290	1,259	1,267	497,600	1,267
2018-05-02	1,291	1,308	1,268	1,272	997,600	1,272
2018-05-01	1,329	1,390	1,286	1,287	1,624,800	1,287
2018-04-27	1,288	1,398	1,193	1,361	2,505,000	1,361
2018-04-26	1,415	1,415	1,312	1,337	1,754,100	1,337
2018-04-25	1,384	1,406	1,369	1,395	1,010,600	1,395
2018-04-24	1,441	1,447	1,383	1,425	1,328,300	1,425
2018-04-23	1,410	1,450	1,375	1,448	1,018,600	1,448
2018-04-20	1,350	1,434	1,319	1,425	1,764,200	1,425
2018-04-19	1,384	1,478	1,362	1,367	2,869,300	1,367
2018-04-18	1,330	1,371	1,320	1,368	1,042,500	1,368
2018-04-17	1,403	1,406	1,268	1,316	2,237,800	1,316
2018-04-16	1,370	1,464	1,361	1,458	3,003,100	1,458
2018-04-13	1,312	1,357	1,301	1,319	1,151,200	1,319
2018-04-12	1,299	1,299	1,227	1,283	1,403,600	1,283
2018-04-11	1,261	1,361	1,260	1,314	2,968,100	1,314
2018-04-10	1,155	1,241	1,154	1,238	1,328,900	1,238
2018-04-09	1,148	1,156	1,114	1,153	646,200	1,153
2018-04-06	1,133	1,170	1,133	1,152	645,200	1,152
2018-04-05	1,206	1,207	1,117	1,121	1,110,600	1,121
2018-04-04	1,228	1,228	1,183	1,199	375,800	1,199
2018-04-03	1,175	1,210	1,172	1,205	325,200	1,205
2018-03-30	1,196	1,227	1,186	1,220	616,400	1,220
2018-03-29	1,174	1,182	1,148	1,169	574,200	1,169
2018-03-28	1,140	1,172	1,135	1,160	746,500	1,160
2018-03-27	1,145	1,179	1,128	1,177	1,001,900	1,177
2018-03-26	1,096	1,108	1,080	1,105	1,072,600	1,105
2018-03-23	1,118	1,141	1,104	1,108	1,150,200	1,108
2018-03-22	1,235	1,259	1,171	1,177	1,123,400	1,177
2018-03-20	1,196	1,262	1,190	1,248	1,058,700	1,248
2018-03-19	1,241	1,268	1,205	1,209	1,167,700	1,209
2018-03-16	1,291	1,294	1,246	1,249	1,267,700	1,249
2018-03-15	1,298	1,311	1,258	1,289	552,700	1,289
2018-03-14	1,290	1,329	1,261	1,305	770,300	1,305
2018-03-13	1,340	1,343	1,304	1,308	577,400	1,308
2018-03-12	1,344	1,360	1,322	1,357	496,600	1,357
2018-03-09	1,361	1,362	1,306	1,314	659,900	1,314
2018-03-08	1,358	1,363	1,330	1,341	320,000	1,341
2018-03-07	1,384	1,387	1,334	1,343	435,900	1,343
2018-03-06	1,406	1,422	1,393	1,396	305,900	1,396
2018-03-05	1,400	1,410	1,362	1,377	498,300	1,377
2018-03-02	1,372	1,421	1,370	1,402	553,400	1,402
2018-03-01	1,421	1,443	1,407	1,422	413,100	1,422
2018-02-28	1,490	1,502	1,450	1,451	387,000	1,451
2018-02-27	1,515	1,528	1,497	1,505	317,300	1,505
2018-02-26	1,515	1,541	1,494	1,507	473,100	1,507
2018-02-23	1,440	1,478	1,432	1,475	431,100	1,475
2018-02-22	1,501	1,508	1,442	1,447	618,100	1,447
2018-02-21	1,534	1,558	1,503	1,526	422,300	1,526
2018-02-20	1,534	1,542	1,506	1,534	422,100	1,534
2018-02-19	1,490	1,534	1,480	1,534	440,200	1,534
2018-02-16	1,500	1,522	1,469	1,473	505,400	1,473
2018-02-15	1,472	1,495	1,461	1,476	558,700	1,476
2018-02-14	1,474	1,516	1,426	1,450	767,000	1,450
2018-02-13	1,539	1,548	1,498	1,501	827,400	1,501
2018-02-09	1,457	1,542	1,454	1,502	1,166,100	1,502
2018-02-08	1,583	1,617	1,545	1,575	785,800	1,575
2018-02-07	1,700	1,725	1,578	1,578	1,355,600	1,578
2018-02-06	1,602	1,666	1,492	1,578	2,185,300	1,578
2018-02-05	1,762	1,794	1,748	1,762	1,066,200	1,762
2018-02-02	1,830	1,855	1,776	1,831	1,871,600	1,831
2018-02-01	1,690	1,888	1,689	1,847	4,407,700	1,847
2018-01-31	1,545	1,574	1,534	1,544	613,600	1,544
2018-01-30	1,548	1,573	1,534	1,573	637,000	1,573
2018-01-29	1,545	1,575	1,542	1,555	590,300	1,555
2018-01-26	1,609	1,609	1,546	1,565	1,040,100	1,565
2018-01-25	1,591	1,612	1,568	1,610	1,478,900	1,610
2018-01-24	1,474	1,597	1,473	1,592	4,161,600	1,592
2018-01-23	1,349	1,360	1,338	1,354	295,600	1,354
2018-01-22	1,355	1,369	1,336	1,345	329,200	1,345
2018-01-19	1,338	1,363	1,326	1,354	585,600	1,354
2018-01-18	1,389	1,389	1,332	1,336	688,100	1,336
2018-01-17	1,380	1,392	1,363	1,369	563,100	1,369
2018-01-16	1,383	1,397	1,365	1,395	506,900	1,395
2018-01-15	1,414	1,414	1,363	1,381	575,300	1,381
2018-01-12	1,372	1,395	1,362	1,389	922,200	1,389
2018-01-11	1,296	1,364	1,296	1,356	1,031,900	1,356
2018-01-10	1,297	1,324	1,292	1,308	512,400	1,308
2018-01-09	1,328	1,350	1,282	1,307	1,365,900	1,307
2018-01-05	1,267	1,310	1,267	1,310	1,388,400	1,310
2018-01-04	1,228	1,265	1,226	1,262	1,425,300	1,262

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