5727 東邦チタニウム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,830	2,866	2,789	2,790	2,306,700	2,790
2022-12-29	2,825	2,853	2,786	2,837	2,608,500	2,837
2022-12-28	2,975	3,015	2,842	2,854	3,529,300	2,854
2022-12-27	2,978	3,020	2,902	2,990	3,507,600	2,990
2022-12-26	2,844	2,952	2,830	2,928	2,278,400	2,928
2022-12-23	2,934	2,949	2,852	2,852	2,676,300	2,852
2022-12-22	3,070	3,095	2,914	2,962	2,983,200	2,962
2022-12-21	2,992	3,060	2,975	3,015	2,143,300	3,015
2022-12-20	3,100	3,150	2,960	3,015	3,977,500	3,015
2022-12-19	3,095	3,160	3,060	3,100	2,631,500	3,100
2022-12-16	3,185	3,240	3,110	3,115	4,353,400	3,115
2022-12-15	3,220	3,335	3,160	3,220	7,859,700	3,220
2022-12-14	2,980	3,170	2,885	3,170	9,531,300	3,170
2022-12-13	2,852	2,964	2,841	2,921	9,032,900	2,921
2022-12-12	2,786	2,824	2,710	2,814	5,175,600	2,814
2022-12-09	2,769	2,872	2,758	2,865	4,486,000	2,865
2022-12-08	2,822	2,846	2,765	2,788	3,907,000	2,788
2022-12-07	2,676	2,883	2,671	2,864	7,124,400	2,864
2022-12-06	2,596	2,709	2,581	2,689	3,825,000	2,689
2022-12-05	2,613	2,665	2,595	2,632	4,057,800	2,632
2022-12-02	2,701	2,729	2,608	2,618	4,135,200	2,618
2022-12-01	2,750	2,775	2,691	2,733	5,074,800	2,733
2022-11-30	2,724	2,789	2,660	2,748	6,406,800	2,748
2022-11-29	2,644	2,735	2,620	2,724	5,091,400	2,724
2022-11-28	2,672	2,697	2,591	2,653	5,272,700	2,653
2022-11-25	2,855	2,909	2,642	2,670	10,183,300	2,670
2022-11-24	2,756	2,872	2,701	2,825	6,691,800	2,825
2022-11-22	2,700	2,794	2,652	2,731	5,197,400	2,731
2022-11-21	2,665	2,773	2,630	2,685	4,402,100	2,685
2022-11-18	2,715	2,764	2,663	2,666	3,977,500	2,666
2022-11-17	2,781	2,833	2,666	2,672	4,494,600	2,672
2022-11-16	2,835	2,880	2,747	2,815	5,387,500	2,815
2022-11-15	2,922	2,926	2,677	2,775	8,438,500	2,775
2022-11-14	3,080	3,315	2,935	2,959	7,418,800	2,959
2022-11-11	3,100	3,115	2,910	3,050	4,680,500	3,050
2022-11-10	3,050	3,090	2,896	2,948	4,303,300	2,948
2022-11-09	3,060	3,150	2,996	3,065	3,733,700	3,065
2022-11-08	2,847	3,050	2,783	3,045	7,300,600	3,045
2022-11-07	2,875	2,919	2,744	2,809	6,831,000	2,809
2022-11-04	2,532	2,890	2,532	2,887	12,048,900	2,887
2022-11-02	2,426	2,569	2,384	2,513	6,086,400	2,513
2022-11-01	2,285	2,416	2,271	2,416	4,519,200	2,416
2022-10-31	2,154	2,266	2,153	2,247	4,058,300	2,247
2022-10-28	2,240	2,330	2,121	2,148	12,533,000	2,148
2022-10-27	2,172	2,175	2,097	2,114	1,885,900	2,114
2022-10-26	2,193	2,194	2,146	2,167	1,414,800	2,167
2022-10-25	2,142	2,193	2,120	2,166	1,472,100	2,166
2022-10-24	2,171	2,183	2,130	2,137	1,538,500	2,137
2022-10-21	2,138	2,171	2,118	2,121	1,485,900	2,121
2022-10-20	2,220	2,220	2,137	2,148	2,302,000	2,148
2022-10-19	2,280	2,303	2,217	2,246	2,301,300	2,246
2022-10-18	2,269	2,280	2,225	2,258	1,732,600	2,258
2022-10-17	2,217	2,274	2,211	2,256	1,576,500	2,256
2022-10-14	2,218	2,275	2,171	2,255	2,663,400	2,255
2022-10-13	2,211	2,221	2,117	2,126	1,647,500	2,126
2022-10-12	2,273	2,278	2,202	2,211	1,602,800	2,211
2022-10-11	2,292	2,340	2,283	2,293	1,540,600	2,293
2022-10-07	2,366	2,396	2,310	2,316	1,831,500	2,316
2022-10-06	2,424	2,480	2,377	2,388	2,126,900	2,388
2022-10-05	2,399	2,439	2,351	2,425	2,662,800	2,425
2022-10-04	2,436	2,443	2,330	2,368	2,468,400	2,368
2022-10-03	2,324	2,343	2,258	2,338	2,211,800	2,338
2022-09-30	2,442	2,455	2,329	2,362	3,204,000	2,362
2022-09-29	2,443	2,570	2,411	2,481	3,249,000	2,481
2022-09-28	2,483	2,520	2,344	2,380	2,965,500	2,380
2022-09-27	2,400	2,478	2,384	2,453	2,475,800	2,453
2022-09-26	2,428	2,458	2,357	2,395	2,628,000	2,395
2022-09-22	2,449	2,531	2,393	2,478	3,329,800	2,478
2022-09-21	2,460	2,520	2,415	2,511	3,595,400	2,511
2022-09-20	2,584	2,640	2,468	2,473	3,066,400	2,473
2022-09-16	2,580	2,600	2,481	2,504	3,184,400	2,504
2022-09-15	2,706	2,755	2,600	2,630	4,549,200	2,630
2022-09-14	2,590	2,783	2,536	2,725	5,973,900	2,725
2022-09-13	2,465	2,681	2,456	2,679	6,209,400	2,679
2022-09-12	2,431	2,524	2,408	2,474	4,071,400	2,474
2022-09-09	2,342	2,420	2,325	2,418	3,866,000	2,418
2022-09-08	2,185	2,323	2,161	2,319	3,658,800	2,319
2022-09-07	2,120	2,173	2,081	2,172	2,274,800	2,172
2022-09-06	2,117	2,162	2,078	2,144	2,005,800	2,144
2022-09-05	2,131	2,159	2,085	2,115	1,832,700	2,115
2022-09-02	2,185	2,198	2,063	2,118	3,890,300	2,118
2022-09-01	2,187	2,285	2,180	2,239	2,751,900	2,239
2022-08-31	2,228	2,231	2,137	2,207	2,526,500	2,207
2022-08-30	2,234	2,284	2,206	2,259	2,164,100	2,259
2022-08-29	2,222	2,276	2,198	2,218	2,892,700	2,218
2022-08-26	2,225	2,324	2,182	2,306	4,913,900	2,306
2022-08-25	2,100	2,228	2,085	2,193	4,041,800	2,193
2022-08-24	2,135	2,153	2,048	2,075	2,519,500	2,075
2022-08-23	2,159	2,163	2,086	2,100	2,056,800	2,100
2022-08-22	2,209	2,265	2,134	2,151	2,513,000	2,151
2022-08-19	2,250	2,349	2,214	2,215	3,128,100	2,215
2022-08-18	2,214	2,247	2,184	2,232	2,022,200	2,232
2022-08-17	2,271	2,330	2,220	2,228	3,086,400	2,228
2022-08-16	2,280	2,299	2,237	2,282	1,297,900	2,282
2022-08-15	2,289	2,304	2,244	2,289	1,171,100	2,289
2022-08-12	2,292	2,322	2,271	2,292	1,535,500	2,292
2022-08-10	2,377	2,385	2,253	2,269	2,131,100	2,269
2022-08-09	2,363	2,414	2,321	2,369	1,981,600	2,369
2022-08-08	2,340	2,435	2,326	2,368	3,275,400	2,368
2022-08-05	2,278	2,378	2,260	2,351	4,991,900	2,351
2022-08-04	2,245	2,251	2,170	2,228	2,152,500	2,228
2022-08-03	2,272	2,277	2,213	2,275	2,175,700	2,275
2022-08-02	2,280	2,354	2,252	2,289	2,411,400	2,289
2022-08-01	2,240	2,343	2,169	2,330	3,950,400	2,330
2022-07-29	2,386	2,421	2,219	2,220	6,355,500	2,220
2022-07-28	2,521	2,569	2,412	2,483	3,783,700	2,483
2022-07-27	2,513	2,552	2,431	2,520	4,238,400	2,520
2022-07-26	2,349	2,535	2,349	2,535	5,838,500	2,535
2022-07-25	2,258	2,344	2,254	2,343	2,855,900	2,343
2022-07-22	2,310	2,317	2,205	2,277	3,220,700	2,277
2022-07-21	2,369	2,393	2,286	2,316	3,736,800	2,316
2022-07-20	2,357	2,419	2,271	2,406	3,934,700	2,406
2022-07-19	2,307	2,360	2,255	2,307	2,474,800	2,307
2022-07-15	2,209	2,307	2,182	2,305	2,219,100	2,305
2022-07-14	2,197	2,230	2,145	2,210	1,883,100	2,210
2022-07-13	2,280	2,367	2,161	2,198	3,636,300	2,198
2022-07-12	2,320	2,370	2,243	2,285	3,728,800	2,285
2022-07-11	2,239	2,350	2,202	2,325	3,461,500	2,325
2022-07-08	2,108	2,245	2,083	2,223	4,147,800	2,223
2022-07-07	2,090	2,130	2,026	2,114	2,664,400	2,114
2022-07-06	2,460	2,465	2,077	2,090	7,087,300	2,090
2022-07-05	2,227	2,409	2,218	2,380	4,327,000	2,380
2022-07-04	2,192	2,197	2,097	2,190	1,498,400	2,190
2022-07-01	2,150	2,198	2,134	2,195	1,770,300	2,195
2022-06-30	2,220	2,260	2,177	2,210	1,817,200	2,210
2022-06-29	2,272	2,337	2,204	2,220	2,569,600	2,220
2022-06-28	2,268	2,365	2,226	2,255	2,908,800	2,255
2022-06-27	2,238	2,281	2,170	2,199	1,645,300	2,199
2022-06-24	2,152	2,233	2,110	2,220	1,686,500	2,220
2022-06-23	2,220	2,286	2,129	2,156	2,238,700	2,156
2022-06-22	2,320	2,335	2,218	2,220	1,581,600	2,220
2022-06-21	2,297	2,375	2,284	2,318	2,046,400	2,318
2022-06-20	2,293	2,307	2,203	2,277	2,343,500	2,277
2022-06-17	2,353	2,367	2,283	2,329	3,516,700	2,329
2022-06-16	2,549	2,581	2,401	2,439	3,234,900	2,439
2022-06-15	2,664	2,724	2,459	2,470	5,198,200	2,470
2022-06-14	2,603	2,668	2,550	2,614	4,451,800	2,614
2022-06-13	2,767	2,895	2,680	2,703	3,987,600	2,703
2022-06-10	2,835	2,877	2,763	2,817	4,175,600	2,817
2022-06-09	2,685	2,866	2,668	2,845	4,511,600	2,845
2022-06-08	2,781	2,835	2,656	2,727	8,199,200	2,727
2022-06-07	2,547	2,796	2,505	2,789	8,471,500	2,789
2022-06-06	2,479	2,581	2,445	2,548	6,320,800	2,548
2022-06-03	2,262	2,435	2,256	2,429	5,066,600	2,429
2022-06-02	2,204	2,333	2,162	2,291	6,496,400	2,291
2022-06-01	2,185	2,185	1,983	2,127	3,833,500	2,127
2022-05-31	2,130	2,213	2,125	2,191	2,321,900	2,191
2022-05-30	2,106	2,144	2,044	2,107	2,264,200	2,107
2022-05-27	2,001	2,105	1,975	2,065	2,113,300	2,065
2022-05-26	2,019	2,066	1,940	2,015	2,187,200	2,015
2022-05-25	1,961	2,063	1,932	2,024	2,051,200	2,024
2022-05-24	1,948	2,029	1,927	1,974	2,476,400	1,974
2022-05-23	1,952	1,956	1,859	1,918	3,006,800	1,918
2022-05-20	1,840	2,079	1,840	2,024	4,283,800	2,024
2022-05-19	1,783	1,839	1,771	1,824	898,100	1,824
2022-05-18	1,786	1,859	1,735	1,823	1,782,500	1,823
2022-05-17	1,690	1,801	1,690	1,773	1,574,000	1,773
2022-05-16	1,676	1,710	1,610	1,680	938,900	1,680
2022-05-13	1,694	1,724	1,623	1,650	1,515,200	1,650
2022-05-12	1,650	1,787	1,650	1,727	3,127,400	1,727
2022-05-11	1,543	1,653	1,499	1,645	3,768,400	1,645
2022-05-10	1,418	1,439	1,334	1,353	713,700	1,353
2022-05-09	1,495	1,499	1,420	1,448	598,800	1,448
2022-05-06	1,480	1,533	1,466	1,514	573,300	1,514
2022-05-02	1,461	1,506	1,452	1,496	429,000	1,496
2022-04-28	1,440	1,492	1,440	1,486	460,500	1,486
2022-04-27	1,402	1,450	1,402	1,445	570,100	1,445
2022-04-26	1,415	1,438	1,360	1,432	838,200	1,432
2022-04-25	1,407	1,477	1,407	1,433	795,600	1,433
2022-04-22	1,506	1,547	1,492	1,497	498,700	1,497
2022-04-21	1,597	1,604	1,513	1,528	595,700	1,528
2022-04-20	1,619	1,620	1,572	1,589	635,300	1,589
2022-04-19	1,619	1,651	1,590	1,648	535,100	1,648
2022-04-18	1,684	1,686	1,611	1,613	694,800	1,613
2022-04-15	1,685	1,707	1,634	1,680	1,138,200	1,680
2022-04-14	1,573	1,704	1,565	1,686	2,147,400	1,686
2022-04-13	1,480	1,494	1,458	1,491	336,000	1,491
2022-04-12	1,469	1,475	1,422	1,450	417,500	1,450
2022-04-11	1,488	1,538	1,488	1,491	494,900	1,491
2022-04-08	1,483	1,495	1,447	1,480	384,500	1,480
2022-04-07	1,464	1,484	1,441	1,477	331,500	1,477
2022-04-06	1,463	1,488	1,454	1,478	539,200	1,478
2022-04-05	1,537	1,555	1,472	1,482	775,400	1,482
2022-04-04	1,530	1,556	1,504	1,533	735,800	1,533
2022-04-01	1,438	1,535	1,426	1,534	1,254,000	1,534
2022-03-31	1,466	1,506	1,452	1,455	795,900	1,455
2022-03-30	1,430	1,437	1,396	1,421	731,900	1,421
2022-03-29	1,448	1,454	1,416	1,440	834,500	1,440
2022-03-28	1,494	1,512	1,451	1,459	728,200	1,459
2022-03-25	1,468	1,508	1,438	1,501	1,060,000	1,501
2022-03-24	1,408	1,492	1,394	1,482	1,145,700	1,482
2022-03-23	1,395	1,427	1,378	1,422	641,100	1,422
2022-03-22	1,450	1,461	1,393	1,421	1,134,900	1,421
2022-03-18	1,336	1,406	1,334	1,387	1,353,800	1,387
2022-03-17	1,320	1,343	1,272	1,320	1,148,300	1,320
2022-03-16	1,280	1,328	1,264	1,314	948,300	1,314
2022-03-15	1,358	1,363	1,236	1,284	2,113,500	1,284
2022-03-14	1,324	1,437	1,303	1,418	2,029,200	1,418
2022-03-11	1,262	1,342	1,252	1,306	1,102,700	1,306
2022-03-10	1,208	1,264	1,183	1,262	1,166,100	1,262
2022-03-09	1,215	1,275	1,207	1,248	871,800	1,248
2022-03-08	1,320	1,334	1,220	1,231	1,761,900	1,231
2022-03-07	1,300	1,346	1,290	1,298	1,630,500	1,298
2022-03-04	1,294	1,332	1,268	1,308	2,280,400	1,308
2022-03-03	1,275	1,345	1,203	1,280	3,312,800	1,280
2022-03-02	1,191	1,273	1,189	1,245	3,181,300	1,245
2022-03-01	1,079	1,159	1,079	1,155	1,554,500	1,155
2022-02-28	1,076	1,134	1,047	1,091	2,418,500	1,091
2022-02-25	943	1,038	940	1,016	1,682,700	1,016
2022-02-24	931	1,028	925	1,010	1,724,800	1,010
2022-02-22	899	923	895	923	298,500	923
2022-02-21	908	913	894	910	147,100	910
2022-02-18	910	925	908	913	172,300	913
2022-02-17	921	934	916	928	223,000	928
2022-02-16	915	922	904	915	240,700	915
2022-02-15	926	928	894	897	317,200	897
2022-02-14	913	933	907	925	199,800	925
2022-02-10	922	932	908	932	257,200	932
2022-02-09	921	924	909	912	146,200	912
2022-02-08	916	927	902	909	238,300	909
2022-02-07	911	919	904	914	185,300	914
2022-02-04	889	915	884	912	305,800	912
2022-02-03	899	913	895	897	257,100	897
2022-02-02	892	909	890	898	322,300	898
2022-02-01	899	919	889	890	446,300	890
2022-01-31	885	907	871	884	426,200	884
2022-01-28	862	884	834	875	732,800	875
2022-01-27	922	923	881	892	350,300	892
2022-01-26	918	924	903	912	154,600	912
2022-01-25	930	931	889	903	295,200	903
2022-01-24	945	949	933	938	188,000	938
2022-01-21	946	957	931	956	207,200	956
2022-01-20	943	973	943	968	200,700	968
2022-01-19	953	974	944	948	287,200	948
2022-01-18	991	997	964	976	374,400	976
2022-01-17	1,020	1,028	993	993	326,900	993
2022-01-14	1,031	1,042	995	1,024	431,900	1,024
2022-01-13	1,000	1,042	1,000	1,029	522,700	1,029
2022-01-12	968	995	967	994	248,800	994
2022-01-11	948	960	935	956	162,300	956
2022-01-07	947	956	930	936	215,500	936
2022-01-06	952	956	936	942	180,300	942
2022-01-05	941	963	935	959	235,800	959
2022-01-04	950	954	925	934	191,600	934

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