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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,675 | 1,717 | 1,675 | 1,713 | 3,100 | 1,713 |
| 2022-05-18 | 1,685 | 1,710 | 1,685 | 1,699 | 7,100 | 1,699 |
| 2022-05-17 | 1,712 | 1,717 | 1,681 | 1,694 | 8,800 | 1,694 |
| 2022-05-16 | 1,736 | 1,736 | 1,702 | 1,712 | 8,200 | 1,712 |
| 2022-05-13 | 1,703 | 1,743 | 1,703 | 1,711 | 2,900 | 1,711 |
| 2022-05-12 | 1,721 | 1,724 | 1,708 | 1,715 | 4,500 | 1,715 |
| 2022-05-11 | 1,715 | 1,720 | 1,715 | 1,720 | 800 | 1,720 |
| 2022-05-10 | 1,707 | 1,744 | 1,673 | 1,722 | 6,000 | 1,722 |
| 2022-05-09 | 1,735 | 1,735 | 1,707 | 1,707 | 2,100 | 1,707 |
| 2022-05-06 | 1,729 | 1,744 | 1,721 | 1,731 | 3,800 | 1,731 |
| 2022-05-02 | 1,678 | 1,731 | 1,678 | 1,716 | 3,600 | 1,716 |
| 2022-04-28 | 1,703 | 1,706 | 1,683 | 1,702 | 2,300 | 1,702 |
| 2022-04-27 | 1,682 | 1,705 | 1,670 | 1,678 | 8,800 | 1,678 |
| 2022-04-26 | 1,700 | 1,718 | 1,676 | 1,701 | 1,800 | 1,701 |
| 2022-04-25 | 1,699 | 1,717 | 1,696 | 1,696 | 3,600 | 1,696 |
| 2022-04-22 | 1,700 | 1,726 | 1,700 | 1,709 | 1,900 | 1,709 |
| 2022-04-21 | 1,718 | 1,718 | 1,703 | 1,712 | 2,100 | 1,712 |
| 2022-04-20 | 1,718 | 1,722 | 1,718 | 1,718 | 1,600 | 1,718 |
| 2022-04-19 | 1,717 | 1,724 | 1,711 | 1,720 | 3,000 | 1,720 |
| 2022-04-18 | 1,765 | 1,765 | 1,720 | 1,725 | 5,700 | 1,725 |
| 2022-04-15 | 1,810 | 1,810 | 1,762 | 1,767 | 8,600 | 1,767 |
| 2022-04-14 | 1,801 | 1,810 | 1,789 | 1,810 | 3,400 | 1,810 |
| 2022-04-13 | 1,767 | 1,799 | 1,765 | 1,798 | 6,100 | 1,798 |
| 2022-04-12 | 1,801 | 1,812 | 1,774 | 1,774 | 6,400 | 1,774 |
| 2022-04-11 | 1,810 | 1,810 | 1,784 | 1,800 | 3,500 | 1,800 |
| 2022-04-08 | 1,791 | 1,819 | 1,780 | 1,810 | 12,200 | 1,810 |
| 2022-04-07 | 1,820 | 1,858 | 1,794 | 1,796 | 9,700 | 1,796 |
| 2022-04-06 | 1,876 | 1,876 | 1,858 | 1,858 | 5,300 | 1,858 |
| 2022-04-05 | 1,875 | 1,882 | 1,872 | 1,876 | 3,800 | 1,876 |
| 2022-04-04 | 1,863 | 1,876 | 1,863 | 1,876 | 3,500 | 1,876 |
| 2022-04-01 | 1,861 | 1,891 | 1,832 | 1,871 | 8,700 | 1,871 |
| 2022-03-31 | 1,828 | 1,890 | 1,828 | 1,857 | 20,900 | 1,857 |
| 2022-03-30 | 1,813 | 1,848 | 1,796 | 1,848 | 7,800 | 1,848 |
| 2022-03-29 | 1,795 | 1,801 | 1,769 | 1,801 | 9,500 | 1,801 |
| 2022-03-28 | 1,844 | 1,844 | 1,783 | 1,795 | 6,000 | 1,795 |
| 2022-03-25 | 1,859 | 1,859 | 1,806 | 1,827 | 7,200 | 1,827 |
| 2022-03-24 | 1,824 | 1,862 | 1,817 | 1,855 | 14,600 | 1,855 |
| 2022-03-23 | 1,830 | 1,848 | 1,815 | 1,827 | 14,200 | 1,827 |
| 2022-03-22 | 1,843 | 1,843 | 1,803 | 1,829 | 8,300 | 1,829 |
| 2022-03-18 | 1,831 | 1,843 | 1,808 | 1,843 | 9,200 | 1,843 |
| 2022-03-17 | 1,820 | 1,849 | 1,815 | 1,841 | 8,900 | 1,841 |
| 2022-03-16 | 1,802 | 1,819 | 1,789 | 1,819 | 8,000 | 1,819 |
| 2022-03-15 | 1,793 | 1,813 | 1,766 | 1,811 | 6,900 | 1,811 |
| 2022-03-14 | 1,756 | 1,794 | 1,756 | 1,794 | 10,800 | 1,794 |
| 2022-03-11 | 1,739 | 1,774 | 1,731 | 1,756 | 13,600 | 1,756 |
| 2022-03-10 | 1,739 | 1,744 | 1,708 | 1,740 | 11,800 | 1,740 |
| 2022-03-09 | 1,677 | 1,715 | 1,666 | 1,685 | 13,600 | 1,685 |
| 2022-03-08 | 1,728 | 1,740 | 1,661 | 1,676 | 14,900 | 1,676 |
| 2022-03-07 | 1,748 | 1,748 | 1,643 | 1,688 | 20,600 | 1,688 |
| 2022-03-04 | 1,750 | 1,751 | 1,700 | 1,720 | 10,600 | 1,720 |
| 2022-03-03 | 1,747 | 1,756 | 1,720 | 1,747 | 7,100 | 1,747 |
| 2022-03-02 | 1,703 | 1,738 | 1,700 | 1,726 | 10,000 | 1,726 |
| 2022-03-01 | 1,748 | 1,762 | 1,738 | 1,743 | 9,300 | 1,743 |
| 2022-02-28 | 1,710 | 1,744 | 1,704 | 1,737 | 12,200 | 1,737 |
| 2022-02-25 | 1,648 | 1,694 | 1,648 | 1,694 | 7,200 | 1,694 |
| 2022-02-24 | 1,636 | 1,650 | 1,625 | 1,648 | 9,900 | 1,648 |
| 2022-02-22 | 1,654 | 1,664 | 1,634 | 1,650 | 8,000 | 1,650 |
| 2022-02-21 | 1,666 | 1,693 | 1,654 | 1,660 | 12,400 | 1,660 |
| 2022-02-18 | 1,680 | 1,699 | 1,673 | 1,685 | 11,500 | 1,685 |
| 2022-02-17 | 1,680 | 1,699 | 1,670 | 1,681 | 11,600 | 1,681 |
| 2022-02-16 | 1,644 | 1,681 | 1,644 | 1,681 | 9,500 | 1,681 |
| 2022-02-15 | 1,701 | 1,701 | 1,633 | 1,633 | 10,200 | 1,633 |
| 2022-02-14 | 1,632 | 1,662 | 1,614 | 1,621 | 11,600 | 1,621 |
| 2022-02-10 | 1,679 | 1,690 | 1,656 | 1,672 | 4,900 | 1,672 |
| 2022-02-09 | 1,626 | 1,666 | 1,626 | 1,665 | 6,100 | 1,665 |
| 2022-02-08 | 1,616 | 1,660 | 1,616 | 1,627 | 3,900 | 1,627 |
| 2022-02-07 | 1,681 | 1,681 | 1,632 | 1,632 | 6,500 | 1,632 |
| 2022-02-04 | 1,695 | 1,708 | 1,666 | 1,692 | 7,100 | 1,692 |
| 2022-02-03 | 1,660 | 1,710 | 1,654 | 1,661 | 8,900 | 1,661 |
| 2022-02-02 | 1,637 | 1,677 | 1,637 | 1,667 | 5,600 | 1,667 |
| 2022-02-01 | 1,658 | 1,682 | 1,641 | 1,649 | 10,100 | 1,649 |
| 2022-01-31 | 1,664 | 1,664 | 1,651 | 1,657 | 2,100 | 1,657 |
| 2022-01-28 | 1,614 | 1,646 | 1,614 | 1,634 | 4,900 | 1,634 |
| 2022-01-27 | 1,660 | 1,673 | 1,614 | 1,614 | 11,500 | 1,614 |
| 2022-01-26 | 1,645 | 1,685 | 1,645 | 1,671 | 3,100 | 1,671 |
| 2022-01-25 | 1,706 | 1,706 | 1,643 | 1,659 | 9,900 | 1,659 |
| 2022-01-24 | 1,676 | 1,707 | 1,676 | 1,695 | 3,700 | 1,695 |
| 2022-01-21 | 1,688 | 1,701 | 1,663 | 1,676 | 6,700 | 1,676 |
| 2022-01-20 | 1,661 | 1,720 | 1,656 | 1,711 | 10,600 | 1,711 |
| 2022-01-19 | 1,721 | 1,729 | 1,655 | 1,656 | 16,100 | 1,656 |
| 2022-01-18 | 1,730 | 1,746 | 1,717 | 1,727 | 9,500 | 1,727 |
| 2022-01-17 | 1,795 | 1,795 | 1,719 | 1,730 | 8,100 | 1,730 |
| 2022-01-14 | 1,799 | 1,799 | 1,743 | 1,764 | 20,400 | 1,764 |
| 2022-01-13 | 1,798 | 1,854 | 1,721 | 1,800 | 65,800 | 1,800 |
| 2022-01-12 | 1,699 | 1,734 | 1,699 | 1,729 | 9,000 | 1,729 |
| 2022-01-11 | 1,689 | 1,719 | 1,689 | 1,706 | 4,900 | 1,706 |
| 2022-01-07 | 1,686 | 1,707 | 1,676 | 1,701 | 6,800 | 1,701 |
| 2022-01-06 | 1,697 | 1,712 | 1,680 | 1,700 | 8,700 | 1,700 |
| 2022-01-05 | 1,688 | 1,701 | 1,675 | 1,701 | 10,500 | 1,701 |
| 2022-01-04 | 1,670 | 1,694 | 1,658 | 1,687 | 6,000 | 1,687 |
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
