4098 チタン工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,8431,8431,8161,8207,4001,820
2021-07-291,8461,8471,8101,8107,8001,810
2021-07-281,8481,8551,8311,8406,3001,840
2021-07-271,8701,8711,8461,8485,5001,848
2021-07-261,8441,8751,8441,8544,4001,854
2021-07-211,8591,8601,8361,8433,5001,843
2021-07-201,8231,8691,8211,82510,1001,825
2021-07-191,8501,8701,8301,8308,4001,830
2021-07-161,8411,8901,8411,8835,1001,883
2021-07-151,9121,9121,8561,8574,5001,857
2021-07-141,8821,9001,8801,8813,5001,881
2021-07-131,8581,8991,8581,8957,7001,895
2021-07-121,8831,8941,8451,8589,9001,858
2021-07-091,8431,8741,8211,86117,8001,861
2021-07-081,8731,8911,8441,8449,3001,844
2021-07-071,9051,9051,8751,87611,4001,876
2021-07-061,9021,9141,8921,9145,7001,914
2021-07-051,9341,9341,8881,9128,1001,912
2021-07-021,9081,9301,8961,90510,4001,905
2021-07-011,8761,9561,8631,90543,2001,905
2021-06-301,9251,9251,8691,87517,1001,875
2021-06-291,8631,9161,8481,91318,4001,913
2021-06-281,8621,8741,8611,8693,7001,869
2021-06-251,8851,8851,8581,8613,6001,861
2021-06-241,8761,8881,8471,8557,4001,855
2021-06-231,8621,9001,8621,8769,5001,876
2021-06-221,8831,8831,8361,87111,4001,871
2021-06-211,8631,8631,8001,80322,4001,803
2021-06-181,8851,8851,8451,86411,6001,864
2021-06-171,8761,8921,8671,8876,4001,887
2021-06-161,8811,8911,8631,8757,4001,875
2021-06-151,9051,9051,8751,8858,0001,885
2021-06-141,9071,9111,8841,8988,6001,898
2021-06-111,9441,9461,9071,9078,6001,907
2021-06-101,9591,9591,9121,9337,1001,933
2021-06-091,9411,9651,9231,93411,0001,934
2021-06-081,9031,9561,9031,94114,8001,941
2021-06-071,9061,9271,8921,9028,8001,902
2021-06-041,8831,9191,8831,91113,8001,911
2021-06-031,8741,8961,8711,89611,8001,896
2021-06-021,8661,9001,8661,87215,9001,872
2021-06-011,9141,9211,8641,89312,8001,893
2021-05-311,9531,9531,8861,8959,2001,895
2021-05-281,8901,9141,8841,9149,3001,914
2021-05-271,9321,9391,8881,88811,5001,888
2021-05-261,9561,9751,9221,9325,5001,932
2021-05-251,9381,9731,9151,93512,9001,935
2021-05-241,9691,9701,9311,94114,0001,941
2021-05-211,9421,9651,9141,93615,0001,936
2021-05-201,9321,9601,9281,9368,1001,936
2021-05-191,9141,9501,8841,93516,5001,935
2021-05-181,8331,9211,8321,92124,8001,921
2021-05-171,9051,9071,8101,81436,2001,814
2021-05-141,9501,9571,9071,90723,1001,907
2021-05-131,9921,9981,9041,91042,3001,910
2021-05-122,0322,0331,9892,02123,2002,021
2021-05-112,0632,0732,0292,03914,6002,039
2021-05-102,0512,0902,0512,07918,2002,079
2021-05-072,0422,0682,0332,05110,4002,051
2021-05-062,0292,0552,0042,03115,0002,031
2021-04-302,0372,0612,0112,01111,3002,011
2021-04-282,0262,0462,0142,04217,4002,042
2021-04-272,0712,0832,0412,05318,7002,053
2021-04-262,0522,0642,0242,05515,0002,055
2021-04-232,0422,0631,9892,03826,0002,038
2021-04-222,0582,1022,0302,04047,5002,040
2021-04-212,0482,0511,9912,00829,4002,008
2021-04-202,0552,0852,0322,0679,3002,067
2021-04-192,0832,0922,0562,0767,8002,076
2021-04-162,0982,0982,0582,0617,1002,061
2021-04-152,0942,1182,0672,0989,8002,098
2021-04-142,0982,0982,0412,09210,8002,092
2021-04-132,1192,1232,0732,07311,4002,073
2021-04-122,1022,1292,0842,11913,3002,119
2021-04-092,0372,1182,0282,10226,5002,102
2021-04-082,0932,0982,0132,03036,5002,030
2021-04-072,0912,1782,0612,09377,2002,093
2021-04-062,1072,1072,0402,04129,1002,041
2021-04-052,0392,1132,0262,09844,5002,098
2021-04-022,0282,0401,9932,03112,2002,031
2021-04-012,0232,0311,9862,0049,1002,004
2021-03-312,0092,0361,9952,01610,9002,016
2021-03-301,9592,0341,9542,02119,2002,021
2021-03-292,0502,0591,9772,00922,7002,009
2021-03-262,0402,0602,0272,02914,1002,029
2021-03-252,0272,0491,9872,03120,6002,031
2021-03-242,0202,0331,9741,98726,7001,987
2021-03-232,1142,1242,0312,03215,7002,032
2021-03-222,0992,1372,0742,10516,8002,105
2021-03-192,1362,1502,0962,11919,7002,119
2021-03-182,1002,1462,1002,13626,0002,136
2021-03-172,1202,1202,0762,1007,7002,100
2021-03-162,1032,1132,0732,09718,7002,097
2021-03-152,0822,1192,0362,11420,4002,114
2021-03-122,1202,1212,0702,09118,7002,091
2021-03-112,0282,1232,0182,09428,4002,094
2021-03-102,0042,0201,9632,00933,1002,009
2021-03-091,9742,0001,9372,00016,4002,000
2021-03-081,9902,0191,9351,95726,5001,957
2021-03-051,9581,9771,9021,97729,4001,977
2021-03-041,9501,9801,9251,97826,0001,978
2021-03-031,9741,9991,9261,96235,7001,962
2021-03-022,0692,0691,9711,97728,7001,977
2021-03-012,1072,1091,9782,02347,1002,023
2021-02-262,1002,1502,0682,10730,4002,107
2021-02-252,1412,1832,1212,16621,4002,166
2021-02-242,1302,2262,1162,13123,5002,131
2021-02-222,1502,1902,1192,14521,9002,145
2021-02-192,1262,1572,0852,10729,4002,107
2021-02-182,2032,2482,1252,16842,9002,168
2021-02-172,2232,2752,2052,22031,2002,220
2021-02-162,2212,2982,1872,20846,2002,208
2021-02-152,2562,2702,1632,22750,3002,227
2021-02-122,2712,2932,2112,25658,1002,256
2021-02-102,3192,4202,2832,30789,4002,307
2021-02-092,3752,4112,2642,307128,0002,307
2021-02-082,4382,4832,3532,369265,0002,369
2021-02-052,2652,6502,1572,514908,7002,514
2021-02-042,1082,2272,0602,173139,6002,173
2021-02-032,3912,5792,1022,158725,0002,158
2021-02-021,8692,1911,8692,191277,6002,191
2021-02-011,8011,8071,7731,79111,7001,791
2021-01-291,9091,9091,8041,81018,3001,810
2021-01-281,8511,8991,8511,8868,8001,886
2021-01-271,8991,9101,8661,8916,5001,891
2021-01-261,9201,9201,8921,9187,3001,918
2021-01-251,8811,8981,8811,8905,5001,890
2021-01-221,8941,8941,8611,8809,8001,880
2021-01-211,8891,9071,8641,88210,6001,882
2021-01-201,8531,8831,8421,87511,3001,875
2021-01-191,8551,8991,8551,85510,0001,855
2021-01-181,8731,8841,8401,85210,8001,852
2021-01-151,9151,9151,8661,87319,5001,873
2021-01-141,9281,9601,9051,90514,9001,905
2021-01-131,9391,9511,9201,92811,7001,928
2021-01-121,9551,9771,9331,94517,1001,945
2021-01-081,9501,9861,9491,96213,2001,962
2021-01-071,9551,9981,9301,95518,0001,955
2021-01-061,9031,9541,9031,92715,6001,927
2021-01-051,8601,9161,8601,90017,6001,900
2021-01-041,9641,9731,8721,89130,3001,891

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