4098 チタン工業(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
2022-05-191,6751,7171,6751,7133,1001,713
2022-05-181,6851,7101,6851,6997,1001,699
2022-05-171,7121,7171,6811,6948,8001,694
2022-05-161,7361,7361,7021,7128,2001,712
2022-05-131,7031,7431,7031,7112,9001,711
2022-05-121,7211,7241,7081,7154,5001,715
2022-05-111,7151,7201,7151,7208001,720
2022-05-101,7071,7441,6731,7226,0001,722
2022-05-091,7351,7351,7071,7072,1001,707
2022-05-061,7291,7441,7211,7313,8001,731
2022-05-021,6781,7311,6781,7163,6001,716
2022-04-281,7031,7061,6831,7022,3001,702
2022-04-271,6821,7051,6701,6788,8001,678
2022-04-261,7001,7181,6761,7011,8001,701
2022-04-251,6991,7171,6961,6963,6001,696
2022-04-221,7001,7261,7001,7091,9001,709
2022-04-211,7181,7181,7031,7122,1001,712
2022-04-201,7181,7221,7181,7181,6001,718
2022-04-191,7171,7241,7111,7203,0001,720
2022-04-181,7651,7651,7201,7255,7001,725
2022-04-151,8101,8101,7621,7678,6001,767
2022-04-141,8011,8101,7891,8103,4001,810
2022-04-131,7671,7991,7651,7986,1001,798
2022-04-121,8011,8121,7741,7746,4001,774
2022-04-111,8101,8101,7841,8003,5001,800
2022-04-081,7911,8191,7801,81012,2001,810
2022-04-071,8201,8581,7941,7969,7001,796
2022-04-061,8761,8761,8581,8585,3001,858
2022-04-051,8751,8821,8721,8763,8001,876
2022-04-041,8631,8761,8631,8763,5001,876
2022-04-011,8611,8911,8321,8718,7001,871
2022-03-311,8281,8901,8281,85720,9001,857
2022-03-301,8131,8481,7961,8487,8001,848
2022-03-291,7951,8011,7691,8019,5001,801
2022-03-281,8441,8441,7831,7956,0001,795
2022-03-251,8591,8591,8061,8277,2001,827
2022-03-241,8241,8621,8171,85514,6001,855
2022-03-231,8301,8481,8151,82714,2001,827
2022-03-221,8431,8431,8031,8298,3001,829
2022-03-181,8311,8431,8081,8439,2001,843
2022-03-171,8201,8491,8151,8418,9001,841
2022-03-161,8021,8191,7891,8198,0001,819
2022-03-151,7931,8131,7661,8116,9001,811
2022-03-141,7561,7941,7561,79410,8001,794
2022-03-111,7391,7741,7311,75613,6001,756
2022-03-101,7391,7441,7081,74011,8001,740
2022-03-091,6771,7151,6661,68513,6001,685
2022-03-081,7281,7401,6611,67614,9001,676
2022-03-071,7481,7481,6431,68820,6001,688
2022-03-041,7501,7511,7001,72010,6001,720
2022-03-031,7471,7561,7201,7477,1001,747
2022-03-021,7031,7381,7001,72610,0001,726
2022-03-011,7481,7621,7381,7439,3001,743
2022-02-281,7101,7441,7041,73712,2001,737
2022-02-251,6481,6941,6481,6947,2001,694
2022-02-241,6361,6501,6251,6489,9001,648
2022-02-221,6541,6641,6341,6508,0001,650
2022-02-211,6661,6931,6541,66012,4001,660
2022-02-181,6801,6991,6731,68511,5001,685
2022-02-171,6801,6991,6701,68111,6001,681
2022-02-161,6441,6811,6441,6819,5001,681
2022-02-151,7011,7011,6331,63310,2001,633
2022-02-141,6321,6621,6141,62111,6001,621
2022-02-101,6791,6901,6561,6724,9001,672
2022-02-091,6261,6661,6261,6656,1001,665
2022-02-081,6161,6601,6161,6273,9001,627
2022-02-071,6811,6811,6321,6326,5001,632
2022-02-041,6951,7081,6661,6927,1001,692
2022-02-031,6601,7101,6541,6618,9001,661
2022-02-021,6371,6771,6371,6675,6001,667
2022-02-011,6581,6821,6411,64910,1001,649
2022-01-311,6641,6641,6511,6572,1001,657
2022-01-281,6141,6461,6141,6344,9001,634
2022-01-271,6601,6731,6141,61411,5001,614
2022-01-261,6451,6851,6451,6713,1001,671
2022-01-251,7061,7061,6431,6599,9001,659
2022-01-241,6761,7071,6761,6953,7001,695
2022-01-211,6881,7011,6631,6766,7001,676
2022-01-201,6611,7201,6561,71110,6001,711
2022-01-191,7211,7291,6551,65616,1001,656
2022-01-181,7301,7461,7171,7279,5001,727
2022-01-171,7951,7951,7191,7308,1001,730
2022-01-141,7991,7991,7431,76420,4001,764
2022-01-131,7981,8541,7211,80065,8001,800
2022-01-121,6991,7341,6991,7299,0001,729
2022-01-111,6891,7191,6891,7064,9001,706
2022-01-071,6861,7071,6761,7016,8001,701
2022-01-061,6971,7121,6801,7008,7001,700
2022-01-051,6881,7011,6751,70110,5001,701
2022-01-041,6701,6941,6581,6876,0001,687

分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株