5727 東邦チタニウム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,933	1,937	1,883	1,896	402,900	1,896
2023-12-28	1,881	1,939	1,849	1,939	680,100	1,939
2023-12-27	1,811	1,889	1,811	1,881	594,800	1,881
2023-12-26	1,840	1,853	1,803	1,809	455,700	1,809
2023-12-25	1,927	1,931	1,842	1,843	477,800	1,843
2023-12-22	1,863	1,938	1,860	1,902	714,600	1,902
2023-12-21	1,883	1,895	1,861	1,868	505,300	1,868
2023-12-20	1,856	1,918	1,844	1,910	830,900	1,910
2023-12-19	1,830	1,836	1,788	1,823	451,300	1,823
2023-12-18	1,856	1,870	1,821	1,836	434,800	1,836
2023-12-15	1,769	1,880	1,768	1,880	824,300	1,880
2023-12-14	1,809	1,868	1,771	1,771	452,200	1,771
2023-12-13	1,824	1,840	1,796	1,819	367,000	1,819
2023-12-12	1,833	1,847	1,811	1,825	459,000	1,825
2023-12-11	1,782	1,818	1,755	1,808	538,800	1,808
2023-12-08	1,770	1,780	1,744	1,751	474,100	1,751
2023-12-07	1,839	1,841	1,768	1,791	759,300	1,791
2023-12-06	1,842	1,884	1,842	1,863	279,300	1,863
2023-12-05	1,840	1,873	1,826	1,859	382,700	1,859
2023-12-04	1,913	1,927	1,841	1,859	645,200	1,859
2023-12-01	1,856	1,932	1,843	1,930	733,900	1,930
2023-11-30	1,830	1,837	1,809	1,831	365,400	1,831
2023-11-29	1,859	1,867	1,832	1,837	307,000	1,837
2023-11-28	1,852	1,873	1,832	1,834	357,800	1,834
2023-11-27	1,910	1,912	1,862	1,871	429,300	1,871
2023-11-24	1,973	1,980	1,910	1,910	398,500	1,910
2023-11-22	1,977	1,983	1,951	1,957	361,900	1,957
2023-11-21	1,930	2,013	1,911	1,977	624,000	1,977
2023-11-20	1,939	1,957	1,916	1,916	304,800	1,916
2023-11-17	1,918	1,939	1,893	1,923	409,100	1,923
2023-11-16	1,934	1,940	1,900	1,934	381,500	1,934
2023-11-15	1,898	1,943	1,889	1,934	563,100	1,934
2023-11-14	1,839	1,914	1,820	1,871	769,700	1,871
2023-11-13	1,832	1,847	1,802	1,814	469,300	1,814
2023-11-10	1,800	1,836	1,788	1,800	654,100	1,800
2023-11-09	1,869	1,895	1,804	1,804	881,300	1,804
2023-11-08	1,908	1,933	1,871	1,885	816,800	1,885
2023-11-07	1,998	2,009	1,945	1,984	744,300	1,984
2023-11-06	2,021	2,055	1,984	1,998	995,900	1,998
2023-11-02	2,002	2,009	1,968	1,981	642,500	1,981
2023-11-01	1,984	2,052	1,975	1,992	1,335,700	1,992
2023-10-31	1,862	1,950	1,807	1,944	1,290,400	1,944
2023-10-30	1,901	1,922	1,788	1,883	2,177,100	1,883
2023-10-27	1,854	1,926	1,786	1,875	4,186,300	1,875
2023-10-26	1,752	1,780	1,731	1,734	594,900	1,734
2023-10-25	1,788	1,829	1,771	1,792	479,500	1,792
2023-10-24	1,743	1,782	1,728	1,762	669,700	1,762
2023-10-23	1,798	1,814	1,714	1,738	727,900	1,738
2023-10-20	1,827	1,853	1,818	1,818	338,700	1,818
2023-10-19	1,845	1,862	1,836	1,841	285,800	1,841
2023-10-18	1,893	1,896	1,853	1,878	235,800	1,878
2023-10-17	1,910	1,913	1,856	1,875	417,400	1,875
2023-10-16	1,880	1,884	1,824	1,873	408,600	1,873
2023-10-13	1,886	1,935	1,876	1,899	655,200	1,899
2023-10-12	1,822	1,913	1,801	1,906	804,300	1,906
2023-10-11	1,835	1,860	1,819	1,830	534,500	1,830
2023-10-10	1,760	1,915	1,757	1,848	1,641,300	1,848
2023-10-06	1,748	1,762	1,724	1,738	411,300	1,738
2023-10-05	1,668	1,747	1,664	1,743	741,800	1,743
2023-10-04	1,666	1,681	1,632	1,663	670,600	1,663
2023-10-03	1,717	1,732	1,690	1,690	635,700	1,690
2023-10-02	1,767	1,819	1,745	1,745	830,700	1,745
2023-09-29	1,824	1,824	1,780	1,793	689,900	1,793
2023-09-28	1,845	1,893	1,824	1,826	664,400	1,826
2023-09-27	1,864	1,864	1,822	1,834	552,900	1,834
2023-09-26	1,920	1,927	1,888	1,888	303,900	1,888
2023-09-25	1,925	1,939	1,909	1,910	323,600	1,910
2023-09-22	1,955	1,971	1,903	1,951	355,600	1,951
2023-09-21	1,948	2,032	1,948	1,974	926,400	1,974
2023-09-20	1,951	1,960	1,914	1,949	474,200	1,949
2023-09-19	1,902	1,954	1,890	1,950	532,500	1,950
2023-09-15	1,826	1,916	1,805	1,912	862,500	1,912
2023-09-14	1,822	1,829	1,797	1,805	544,200	1,805
2023-09-13	1,816	1,843	1,813	1,827	296,000	1,827
2023-09-12	1,846	1,855	1,813	1,819	446,600	1,819
2023-09-11	1,881	1,884	1,815	1,842	623,400	1,842
2023-09-08	1,875	1,900	1,856	1,863	605,900	1,863
2023-09-07	1,978	1,982	1,896	1,897	822,800	1,897
2023-09-06	2,015	2,021	1,988	1,994	486,200	1,994
2023-09-05	2,050	2,054	2,014	2,022	352,700	2,022
2023-09-04	2,031	2,068	2,025	2,046	469,200	2,046
2023-09-01	1,972	2,031	1,968	2,025	647,500	2,025
2023-08-31	1,972	2,002	1,966	1,976	452,100	1,976
2023-08-30	1,967	2,010	1,962	1,967	378,600	1,967
2023-08-29	2,025	2,033	1,971	1,972	517,200	1,972
2023-08-28	2,020	2,038	2,002	2,004	414,700	2,004
2023-08-25	2,006	2,033	2,000	2,006	486,800	2,006
2023-08-24	2,015	2,068	1,977	2,052	1,000,500	2,052
2023-08-23	1,968	2,053	1,945	2,024	947,800	2,024
2023-08-22	1,961	2,010	1,945	1,971	887,200	1,971
2023-08-21	1,793	1,935	1,791	1,935	722,900	1,935
2023-08-18	1,845	1,865	1,816	1,817	350,200	1,817
2023-08-17	1,864	1,891	1,846	1,872	453,400	1,872
2023-08-16	1,935	1,937	1,890	1,893	481,100	1,893
2023-08-15	1,920	1,939	1,882	1,937	535,500	1,937
2023-08-14	1,864	1,900	1,862	1,900	387,900	1,900
2023-08-10	1,840	1,882	1,825	1,864	372,300	1,864
2023-08-09	1,859	1,926	1,853	1,854	601,600	1,854
2023-08-08	1,845	1,854	1,819	1,848	575,200	1,848
2023-08-07	1,853	1,862	1,811	1,841	867,600	1,841
2023-08-04	1,938	1,975	1,893	1,901	873,300	1,901
2023-08-03	2,032	2,039	1,956	1,966	1,106,000	1,966
2023-08-02	2,041	2,140	2,031	2,070	1,739,900	2,070
2023-08-01	2,034	2,055	1,997	2,048	1,435,400	2,048
2023-07-31	1,936	2,032	1,933	2,027	2,465,800	2,027
2023-07-28	1,868	1,990	1,824	1,924	3,784,000	1,924
2023-07-27	1,928	2,000	1,920	1,988	2,966,500	1,988
2023-07-26	1,867	1,954	1,827	1,950	2,441,700	1,950
2023-07-25	1,791	1,910	1,791	1,879	3,240,300	1,879
2023-07-24	1,715	1,790	1,702	1,780	1,554,500	1,780
2023-07-21	1,700	1,718	1,673	1,707	599,700	1,707
2023-07-20	1,685	1,709	1,672	1,703	556,200	1,703
2023-07-19	1,670	1,691	1,657	1,684	437,900	1,684
2023-07-18	1,630	1,664	1,614	1,656	470,200	1,656
2023-07-14	1,650	1,656	1,626	1,639	431,200	1,639
2023-07-13	1,646	1,664	1,631	1,640	349,400	1,640
2023-07-12	1,650	1,664	1,638	1,643	392,100	1,643
2023-07-11	1,667	1,682	1,640	1,640	468,700	1,640
2023-07-10	1,675	1,687	1,657	1,665	300,200	1,665
2023-07-07	1,657	1,675	1,647	1,667	435,300	1,667
2023-07-06	1,703	1,713	1,681	1,683	615,600	1,683
2023-07-05	1,704	1,737	1,698	1,720	659,800	1,720
2023-07-04	1,751	1,753	1,716	1,716	716,700	1,716
2023-07-03	1,741	1,756	1,727	1,739	552,300	1,739
2023-06-30	1,744	1,755	1,730	1,744	533,100	1,744
2023-06-29	1,763	1,773	1,731	1,750	549,700	1,750
2023-06-28	1,713	1,753	1,712	1,747	689,100	1,747
2023-06-27	1,751	1,757	1,705	1,709	747,700	1,709
2023-06-26	1,776	1,791	1,748	1,750	626,800	1,750
2023-06-23	1,830	1,831	1,770	1,797	927,300	1,797
2023-06-22	1,845	1,856	1,815	1,833	711,400	1,833
2023-06-21	1,756	1,846	1,755	1,841	1,129,400	1,841
2023-06-20	1,810	1,812	1,771	1,780	593,000	1,780
2023-06-19	1,774	1,804	1,761	1,801	807,600	1,801
2023-06-16	1,765	1,807	1,751	1,764	1,431,300	1,764
2023-06-15	1,856	1,856	1,760	1,760	1,776,500	1,760
2023-06-14	1,863	1,902	1,845	1,867	1,047,400	1,867
2023-06-13	1,840	1,860	1,806	1,854	1,201,100	1,854
2023-06-12	1,883	1,887	1,832	1,835	1,011,300	1,835
2023-06-09	1,930	1,932	1,886	1,893	803,500	1,893
2023-06-08	1,945	1,953	1,908	1,914	960,100	1,914
2023-06-07	1,909	1,927	1,885	1,927	1,504,800	1,927
2023-06-06	1,922	1,938	1,908	1,921	1,500,300	1,921
2023-06-05	1,950	1,968	1,919	1,962	1,102,400	1,962
2023-06-02	1,931	1,935	1,897	1,930	909,200	1,930
2023-06-01	1,904	1,928	1,886	1,925	814,600	1,925
2023-05-31	1,917	1,930	1,882	1,900	989,800	1,900
2023-05-30	1,943	1,957	1,896	1,928	1,265,600	1,928
2023-05-29	1,878	1,935	1,877	1,929	2,081,100	1,929
2023-05-26	1,810	1,848	1,800	1,848	859,900	1,848
2023-05-25	1,817	1,848	1,804	1,830	789,300	1,830
2023-05-24	1,832	1,876	1,819	1,824	1,288,500	1,824
2023-05-23	1,939	1,943	1,839	1,842	1,810,000	1,842
2023-05-22	1,942	1,947	1,902	1,925	1,191,700	1,925
2023-05-19	1,864	1,934	1,852	1,924	1,952,700	1,924
2023-05-18	1,938	1,950	1,875	1,887	1,689,700	1,887
2023-05-17	1,930	1,948	1,901	1,928	2,027,400	1,928
2023-05-16	1,830	1,938	1,812	1,934	3,784,300	1,934
2023-05-15	1,825	1,860	1,761	1,811	3,521,700	1,811
2023-05-12	1,700	1,734	1,690	1,723	1,914,900	1,723
2023-05-11	1,615	1,769	1,611	1,734	7,387,000	1,734
2023-05-10	1,607	1,637	1,596	1,621	3,601,200	1,621
2023-05-09	1,644	1,683	1,592	1,600	11,983,300	1,600
2023-05-08	2,038	2,040	1,961	2,014	3,756,200	2,014
2023-05-02	2,082	2,082	2,002	2,027	2,513,800	2,027
2023-05-01	2,043	2,058	2,017	2,035	1,842,600	2,035
2023-04-28	2,080	2,080	2,003	2,018	2,223,200	2,018
2023-04-27	2,025	2,063	2,015	2,059	1,615,500	2,059
2023-04-26	1,995	2,032	1,990	2,031	1,592,000	2,031
2023-04-25	2,087	2,093	2,028	2,038	1,531,100	2,038
2023-04-24	2,033	2,080	2,030	2,065	1,501,900	2,065
2023-04-21	1,994	2,036	1,973	2,034	2,165,200	2,034
2023-04-20	2,055	2,069	2,018	2,020	1,864,900	2,020
2023-04-19	2,099	2,111	2,072	2,077	1,180,100	2,077
2023-04-18	2,134	2,136	2,102	2,117	975,200	2,117
2023-04-17	2,101	2,131	2,066	2,129	1,620,600	2,129
2023-04-14	2,145	2,148	2,092	2,111	1,588,000	2,111
2023-04-13	2,108	2,138	2,098	2,138	1,335,400	2,138
2023-04-12	2,168	2,172	2,121	2,130	1,579,800	2,130
2023-04-11	2,170	2,193	2,141	2,145	1,696,200	2,145
2023-04-10	2,204	2,267	2,149	2,156	4,019,000	2,156
2023-04-07	2,091	2,144	2,090	2,136	1,552,900	2,136
2023-04-06	2,108	2,140	2,072	2,085	2,297,200	2,085
2023-04-05	2,200	2,205	2,148	2,148	2,022,200	2,148
2023-04-04	2,264	2,264	2,216	2,228	2,206,500	2,228
2023-04-03	2,220	2,273	2,211	2,264	2,231,300	2,264
2023-03-31	2,238	2,247	2,199	2,205	2,156,500	2,205
2023-03-30	2,243	2,272	2,227	2,228	2,163,200	2,228
2023-03-29	2,259	2,298	2,225	2,237	1,973,700	2,237
2023-03-28	2,298	2,322	2,235	2,263	2,325,000	2,263
2023-03-27	2,280	2,329	2,254	2,257	3,312,400	2,257
2023-03-24	2,301	2,304	2,218	2,257	2,402,900	2,257
2023-03-23	2,318	2,323	2,229	2,297	2,823,800	2,297
2023-03-22	2,333	2,395	2,312	2,340	3,325,900	2,340
2023-03-20	2,363	2,390	2,301	2,307	2,360,900	2,307
2023-03-17	2,373	2,380	2,307	2,363	3,251,300	2,363
2023-03-16	2,392	2,399	2,323	2,349	3,999,600	2,349
2023-03-15	2,450	2,534	2,441	2,517	5,374,800	2,517
2023-03-14	2,321	2,433	2,293	2,427	4,222,700	2,427
2023-03-13	2,373	2,433	2,362	2,386	3,785,000	2,386
2023-03-10	2,477	2,482	2,411	2,466	5,722,800	2,466
2023-03-09	2,492	2,559	2,465	2,550	9,547,900	2,550
2023-03-08	2,417	2,532	2,363	2,473	14,820,700	2,473
2023-03-07	2,167	2,419	2,167	2,419	15,283,400	2,419
2023-03-06	2,137	2,143	2,068	2,081	2,338,100	2,081
2023-03-03	2,124	2,135	2,061	2,108	5,348,500	2,108
2023-03-02	1,992	2,114	1,988	2,103	6,571,400	2,103
2023-03-01	1,990	2,000	1,936	1,962	1,800,800	1,962
2023-02-28	2,006	2,030	1,971	1,971	2,055,800	1,971
2023-02-27	2,010	2,029	1,965	1,970	2,145,500	1,970
2023-02-24	2,028	2,049	1,995	2,021	2,231,700	2,021
2023-02-22	2,086	2,098	2,047	2,065	2,104,200	2,065
2023-02-21	2,137	2,161	2,101	2,116	2,284,400	2,116
2023-02-20	2,155	2,164	2,097	2,129	3,020,100	2,129
2023-02-17	2,245	2,245	2,184	2,190	2,092,100	2,190
2023-02-16	2,284	2,297	2,242	2,242	2,411,900	2,242
2023-02-15	2,319	2,322	2,240	2,251	2,312,400	2,251
2023-02-14	2,230	2,309	2,228	2,300	3,086,100	2,300
2023-02-13	2,248	2,281	2,228	2,240	2,679,900	2,240
2023-02-10	2,293	2,294	2,223	2,243	3,969,100	2,243
2023-02-09	2,290	2,304	2,250	2,294	3,288,100	2,294
2023-02-08	2,250	2,299	2,220	2,293	4,388,400	2,293
2023-02-07	2,330	2,367	2,319	2,335	2,485,500	2,335
2023-02-06	2,355	2,386	2,332	2,354	2,970,100	2,354
2023-02-03	2,312	2,336	2,289	2,319	2,678,800	2,319
2023-02-02	2,361	2,381	2,315	2,315	2,829,700	2,315
2023-02-01	2,374	2,432	2,368	2,382	3,554,600	2,382
2023-01-31	2,342	2,459	2,332	2,411	7,052,700	2,411
2023-01-30	2,393	2,419	2,308	2,345	5,795,700	2,345
2023-01-27	2,542	2,551	2,380	2,420	8,958,500	2,420
2023-01-26	2,774	2,778	2,672	2,695	5,141,000	2,695
2023-01-25	2,748	2,785	2,704	2,739	4,274,700	2,739
2023-01-24	2,780	2,829	2,741	2,760	5,262,300	2,760
2023-01-23	2,730	2,774	2,690	2,761	4,941,900	2,761
2023-01-20	2,643	2,683	2,619	2,680	3,969,300	2,680
2023-01-19	2,620	2,646	2,540	2,646	4,588,000	2,646
2023-01-18	2,650	2,720	2,575	2,706	5,112,800	2,706
2023-01-17	2,586	2,692	2,586	2,673	3,013,000	2,673
2023-01-16	2,600	2,627	2,566	2,582	2,719,600	2,582
2023-01-13	2,695	2,741	2,650	2,653	3,835,400	2,653
2023-01-12	2,693	2,758	2,630	2,690	4,945,800	2,690
2023-01-11	2,636	2,681	2,601	2,652	3,082,300	2,652
2023-01-10	2,595	2,656	2,563	2,598	3,361,500	2,598
2023-01-06	2,542	2,652	2,528	2,589	4,796,900	2,589
2023-01-05	2,637	2,640	2,483	2,510	4,196,300	2,510
2023-01-04	2,725	2,725	2,586	2,590	2,810,200	2,590

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