4098 チタン工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,0102,0651,9882,04924,4002,049
2020-12-022,0292,0691,9702,01036,9002,010
2020-12-011,9472,0061,9101,98923,2001,989
2020-11-302,0072,0171,9471,94723,1001,947
2020-11-271,9882,0201,9351,99432,1001,994
2020-11-261,9212,0491,9171,99536,1001,995
2020-11-251,9802,2001,9631,985122,9001,985
2020-11-241,9241,9851,9011,92533,5001,925
2020-11-201,8951,9491,8701,88648,5001,886
2020-11-191,9001,9301,8901,89315,5001,893
2020-11-181,8751,9501,8731,90027,2001,900
2020-11-171,9181,9181,8611,88432,6001,884
2020-11-161,7341,7991,7301,7988,7001,798
2020-11-131,8591,8591,8121,8134,5001,813
2020-11-121,8601,8951,8541,85910,0001,859
2020-11-111,8041,8861,8041,87318,1001,873
2020-11-101,8441,8551,8021,80415,4001,804
2020-11-091,7881,8451,7881,83415,0001,834
2020-11-061,7921,7921,7651,7893,1001,789
2020-11-051,7771,7951,7631,7959,3001,795
2020-11-041,7651,7651,7471,7602,3001,760
2020-11-021,7681,7781,7551,7626,8001,762
2020-10-301,7441,7441,7181,7208,9001,720
2020-10-291,7111,7501,7111,7507,6001,750
2020-10-281,7751,7751,7241,7307,2001,730
2020-10-271,7291,7751,7191,7759,8001,775
2020-10-261,7351,7521,7321,7394,4001,739
2020-10-231,7621,7621,7221,7434,7001,743
2020-10-221,7201,7391,7191,7343,1001,734
2020-10-211,7181,7491,7181,7316,8001,731
2020-10-201,7131,7341,7101,7105,1001,710
2020-10-191,7181,7201,7081,7132,6001,713
2020-10-161,7111,7511,7101,7135,1001,713
2020-10-151,7371,7501,7181,7184,5001,718
2020-10-141,7261,7431,7261,7373,0001,737
2020-10-131,7561,7641,7231,7257,3001,725
2020-10-121,7851,7971,7551,7605,5001,760
2020-10-091,7901,7901,7581,7854,4001,785
2020-10-081,7901,8001,7621,77411,9001,774
2020-10-071,7641,7981,7601,7989,2001,798
2020-10-061,7771,7771,7621,7674,8001,767
2020-10-051,7311,7581,7311,7543,9001,754
2020-10-021,7571,7601,7281,7283,8001,728
2020-09-301,8001,8001,7511,7648,3001,764
2020-09-291,7641,8151,7621,80117,6001,801
2020-09-281,7341,7511,7101,75112,7001,751
2020-09-251,7191,7191,6881,6987,1001,698
2020-09-241,7011,7071,6831,6834,3001,683
2020-09-231,7421,7421,6911,6984,6001,698
2020-09-181,7381,7411,7091,7106,9001,710
2020-09-171,7501,7501,7261,7304,5001,730
2020-09-161,7491,7511,7261,7514,4001,751
2020-09-151,7481,7481,7381,7483,8001,748
2020-09-141,7391,7511,7261,7514,6001,751
2020-09-111,7391,7441,7261,7315,7001,731
2020-09-101,7271,7481,7271,7395,6001,739
2020-09-091,7001,7431,7001,7425,5001,742
2020-09-081,7021,7351,7021,7358,4001,735
2020-09-071,7181,7181,6991,7102,6001,710
2020-09-041,7001,7051,6991,6992,2001,699
2020-09-031,7481,7481,7141,72111,5001,721
2020-09-021,6901,7501,6801,7209,6001,720
2020-09-011,6891,7001,6811,6914,2001,691
2020-08-311,6891,7041,6701,6703,8001,670
2020-08-281,6811,7081,6601,6669,3001,666
2020-08-271,6921,6951,6661,6764,0001,676
2020-08-261,6661,7051,6661,67410,7001,674
2020-08-251,7251,7251,6991,7066,1001,706
2020-08-241,6981,6981,6701,6856,4001,685
2020-08-211,7101,7101,6981,6988,3001,698
2020-08-201,7061,7241,7061,7107,0001,710
2020-08-191,7111,7201,7041,7203,1001,720
2020-08-181,7171,7171,7011,7012,7001,701
2020-08-171,7501,7511,7161,7163,7001,716
2020-08-141,7701,7711,7501,7504,3001,750
2020-08-131,7441,7751,7441,7639,3001,763
2020-08-121,7611,7801,7401,7449,1001,744
2020-08-111,7121,7291,6801,7239,8001,723
2020-08-071,7081,7171,7021,7122,0001,712
2020-08-061,6891,7181,6891,71810,0001,718
2020-08-051,7051,7051,6501,6959,3001,695
2020-08-041,6961,7071,6891,6893,8001,689
2020-08-031,6351,7101,6351,6882,7001,688
2020-07-311,6651,6821,6401,6408,2001,640
2020-07-301,6871,6971,6801,6804,7001,680
2020-07-291,7171,7481,6821,6857,4001,685
2020-07-281,7701,7711,7091,7175,1001,717
2020-07-271,7341,7801,7141,77013,8001,770
2020-07-221,7141,7141,6971,6974,0001,697
2020-07-211,6851,7201,6851,7203,4001,720
2020-07-201,6751,6911,6661,6826,2001,682
2020-07-171,7211,7211,6841,6865,6001,686
2020-07-161,7671,7671,7041,7044,9001,704
2020-07-151,7461,7461,6961,7273,8001,727
2020-07-141,7121,7211,6991,6997,2001,699
2020-07-131,7121,7421,6851,7396,2001,739
2020-07-101,6991,7351,6631,67911,6001,679
2020-07-091,7411,7411,7121,7136,4001,713
2020-07-081,7441,7901,7371,7579,6001,757
2020-07-071,7771,7771,7081,76812,3001,768
2020-07-061,7831,7991,7621,7779,0001,777
2020-07-031,7221,7821,7161,78211,9001,782
2020-07-021,7481,7501,7071,71819,7001,718
2020-07-011,7851,8051,7181,72516,1001,725
2020-06-301,7571,7861,7341,77015,4001,770
2020-06-291,7531,7531,7001,75220,8001,752
2020-06-261,7731,7871,7541,75511,7001,755
2020-06-251,7621,7871,7271,7739,7001,773
2020-06-241,7951,8161,7751,7779,4001,777
2020-06-231,8181,8271,7801,80214,0001,802
2020-06-221,8391,8501,8031,8396,6001,839
2020-06-191,8271,8491,8061,83911,7001,839
2020-06-181,8531,8531,7871,82712,6001,827
2020-06-171,7941,8551,7861,82323,3001,823
2020-06-161,7391,8001,7391,79626,5001,796
2020-06-151,7881,7971,7251,72521,4001,725
2020-06-121,7191,7891,7191,77124,8001,771
2020-06-111,8511,8511,7961,79921,6001,799
2020-06-101,8831,8831,8511,8518,9001,851
2020-06-091,9051,9101,8511,87614,2001,876
2020-06-081,8711,8901,8701,88914,2001,889
2020-06-051,8341,8601,8021,86018,2001,860
2020-06-041,8821,8951,8041,82524,6001,825
2020-06-031,8871,8991,8591,86414,4001,864
2020-06-021,8991,9011,8591,87513,7001,875
2020-06-011,8821,8961,8481,88316,2001,883
2020-05-291,9131,9141,8801,88117,8001,881
2020-05-281,9241,9261,8751,91936,4001,919
2020-05-271,8611,9251,8611,89824,7001,898
2020-05-261,8931,9441,8591,86135,7001,861
2020-05-251,7801,8931,7661,89376,8001,893
2020-05-221,7401,7731,7351,73511,9001,735
2020-05-211,7181,7511,7031,73915,9001,739
2020-05-201,7541,7561,7101,71010,4001,710
2020-05-191,7531,7671,7121,72313,1001,723
2020-05-181,7231,7601,6921,73614,6001,736
2020-05-151,7051,7411,6861,74111,4001,741
2020-05-141,7481,7741,6811,68112,8001,681
2020-05-131,7031,7461,6881,7309,7001,730
2020-05-121,7501,7661,6931,71916,7001,719
2020-05-111,6891,7801,6791,75722,0001,757
2020-05-081,6501,6811,6431,68112,1001,681
2020-05-071,6261,6501,6051,6494,6001,649
2020-05-011,6601,6601,6031,6129,7001,612
2020-04-301,6711,6961,6601,66620,9001,666
2020-04-281,6441,6661,6311,66414,1001,664
2020-04-271,6551,6551,6171,6443,5001,644
2020-04-241,6301,6301,6011,6154,9001,615
2020-04-231,6371,6471,5931,6478,8001,647
2020-04-221,5711,6121,5341,5979,8001,597
2020-04-211,6511,6621,5961,60314,6001,603
2020-04-201,6441,6791,6381,6516,2001,651
2020-04-171,6791,6931,6441,6696,8001,669
2020-04-161,6201,6391,6121,6395,4001,639
2020-04-151,6611,6811,6241,6248,6001,624
2020-04-141,6441,6771,6441,6654,6001,665
2020-04-131,7001,7001,6331,6446,4001,644
2020-04-101,6871,7201,6871,6887,3001,688
2020-04-091,7201,7321,6741,7179,3001,717
2020-04-081,6731,7271,6611,70111,8001,701
2020-04-071,6501,7151,6291,70613,7001,706
2020-04-061,5901,6581,5511,64218,5001,642
2020-04-031,5821,6071,5391,6076,8001,607
2020-04-021,5301,5991,5301,58214,3001,582
2020-04-011,6801,6801,5421,56914,1001,569
2020-03-311,6601,6991,6211,62314,7001,623
2020-03-301,6141,6581,6041,65112,0001,651
2020-03-271,7091,7091,6271,69222,6001,692
2020-03-261,6731,6771,6061,64617,4001,646
2020-03-251,6671,7131,6181,71337,6001,713
2020-03-241,5271,6151,5211,61528,0001,615
2020-03-231,4521,5361,4491,53522,0001,535
2020-03-191,5281,5481,4591,47221,9001,472
2020-03-181,5501,5701,4541,46827,8001,468
2020-03-171,3871,5281,3781,52143,2001,521
2020-03-161,5001,5381,4411,44730,7001,447
2020-03-131,4321,5181,3551,46350,2001,463
2020-03-121,5851,6301,5131,53035,7001,530
2020-03-111,7301,7591,6201,62034,5001,620
2020-03-101,5501,7671,5501,72832,2001,728
2020-03-091,7891,7891,6111,63656,4001,636
2020-03-061,8611,8651,8111,81124,5001,811
2020-03-051,9171,9281,8911,90819,2001,908
2020-03-041,8141,9351,8141,90026,6001,900
2020-03-031,9791,9791,8541,86931,1001,869
2020-03-021,7831,9781,7751,91262,5001,912
2020-02-281,8821,9201,8161,82379,0001,823
2020-02-272,0502,0531,9561,99058,4001,990
2020-02-262,0332,0692,0092,05531,6002,055
2020-02-252,0732,1002,0612,07433,2002,074
2020-02-212,1992,2142,1842,18418,2002,184
2020-02-202,2712,2712,1762,18120,9002,181
2020-02-192,1782,2452,1782,22123,1002,221
2020-02-182,2002,2122,1752,17726,0002,177
2020-02-172,2632,2772,1572,19668,0002,196
2020-02-142,3502,3642,3112,36320,7002,363
2020-02-132,3792,3972,3452,35717,6002,357
2020-02-122,3832,3942,3752,3777,9002,377
2020-02-102,3912,4002,3762,3829,7002,382
2020-02-072,4412,4522,4042,41322,1002,413
2020-02-062,4392,5012,4392,46712,2002,467
2020-02-052,4352,4612,4342,4396,7002,439
2020-02-042,4492,4492,4012,43011,0002,430
2020-02-032,3802,4182,3712,40731,0002,407
2020-01-312,4522,4722,4382,45015,1002,450
2020-01-302,4902,4992,4122,44654,5002,446
2020-01-292,5402,5402,4912,52413,0002,524
2020-01-282,4852,5082,4602,50221,9002,502
2020-01-272,5052,5282,4982,51624,4002,516
2020-01-242,5932,6002,5312,53818,9002,538
2020-01-232,5912,5912,5512,56413,5002,564
2020-01-222,5842,6072,5782,59615,5002,596
2020-01-212,5472,5822,5412,58222,8002,582
2020-01-202,5002,5482,5002,54324,1002,543
2020-01-172,5402,5422,5182,51825,8002,518
2020-01-162,5702,5752,5442,54523,6002,545
2020-01-152,5762,6002,5692,57814,3002,578
2020-01-142,6142,6342,5772,57931,4002,579
2020-01-102,6022,6202,5962,61410,2002,614
2020-01-092,6312,6482,6082,61417,8002,614
2020-01-082,6252,6262,5572,59347,1002,593
2020-01-072,6222,6602,6222,65215,7002,652
2020-01-062,6512,6532,6062,61425,3002,614

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