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
2021-07-30	1,843	1,843	1,816	1,820	7,400	1,820
2021-07-29	1,846	1,847	1,810	1,810	7,800	1,810
2021-07-28	1,848	1,855	1,831	1,840	6,300	1,840
2021-07-27	1,870	1,871	1,846	1,848	5,500	1,848
2021-07-26	1,844	1,875	1,844	1,854	4,400	1,854
2021-07-21	1,859	1,860	1,836	1,843	3,500	1,843
2021-07-20	1,823	1,869	1,821	1,825	10,100	1,825
2021-07-19	1,850	1,870	1,830	1,830	8,400	1,830
2021-07-16	1,841	1,890	1,841	1,883	5,100	1,883
2021-07-15	1,912	1,912	1,856	1,857	4,500	1,857
2021-07-14	1,882	1,900	1,880	1,881	3,500	1,881
2021-07-13	1,858	1,899	1,858	1,895	7,700	1,895
2021-07-12	1,883	1,894	1,845	1,858	9,900	1,858
2021-07-09	1,843	1,874	1,821	1,861	17,800	1,861
2021-07-08	1,873	1,891	1,844	1,844	9,300	1,844
2021-07-07	1,905	1,905	1,875	1,876	11,400	1,876
2021-07-06	1,902	1,914	1,892	1,914	5,700	1,914
2021-07-05	1,934	1,934	1,888	1,912	8,100	1,912
2021-07-02	1,908	1,930	1,896	1,905	10,400	1,905
2021-07-01	1,876	1,956	1,863	1,905	43,200	1,905
2021-06-30	1,925	1,925	1,869	1,875	17,100	1,875
2021-06-29	1,863	1,916	1,848	1,913	18,400	1,913
2021-06-28	1,862	1,874	1,861	1,869	3,700	1,869
2021-06-25	1,885	1,885	1,858	1,861	3,600	1,861
2021-06-24	1,876	1,888	1,847	1,855	7,400	1,855
2021-06-23	1,862	1,900	1,862	1,876	9,500	1,876
2021-06-22	1,883	1,883	1,836	1,871	11,400	1,871
2021-06-21	1,863	1,863	1,800	1,803	22,400	1,803
2021-06-18	1,885	1,885	1,845	1,864	11,600	1,864
2021-06-17	1,876	1,892	1,867	1,887	6,400	1,887
2021-06-16	1,881	1,891	1,863	1,875	7,400	1,875
2021-06-15	1,905	1,905	1,875	1,885	8,000	1,885
2021-06-14	1,907	1,911	1,884	1,898	8,600	1,898
2021-06-11	1,944	1,946	1,907	1,907	8,600	1,907
2021-06-10	1,959	1,959	1,912	1,933	7,100	1,933
2021-06-09	1,941	1,965	1,923	1,934	11,000	1,934
2021-06-08	1,903	1,956	1,903	1,941	14,800	1,941
2021-06-07	1,906	1,927	1,892	1,902	8,800	1,902
2021-06-04	1,883	1,919	1,883	1,911	13,800	1,911
2021-06-03	1,874	1,896	1,871	1,896	11,800	1,896
2021-06-02	1,866	1,900	1,866	1,872	15,900	1,872
2021-06-01	1,914	1,921	1,864	1,893	12,800	1,893
2021-05-31	1,953	1,953	1,886	1,895	9,200	1,895
2021-05-28	1,890	1,914	1,884	1,914	9,300	1,914
2021-05-27	1,932	1,939	1,888	1,888	11,500	1,888
2021-05-26	1,956	1,975	1,922	1,932	5,500	1,932
2021-05-25	1,938	1,973	1,915	1,935	12,900	1,935
2021-05-24	1,969	1,970	1,931	1,941	14,000	1,941
2021-05-21	1,942	1,965	1,914	1,936	15,000	1,936
2021-05-20	1,932	1,960	1,928	1,936	8,100	1,936
2021-05-19	1,914	1,950	1,884	1,935	16,500	1,935
2021-05-18	1,833	1,921	1,832	1,921	24,800	1,921
2021-05-17	1,905	1,907	1,810	1,814	36,200	1,814
2021-05-14	1,950	1,957	1,907	1,907	23,100	1,907
2021-05-13	1,992	1,998	1,904	1,910	42,300	1,910
2021-05-12	2,032	2,033	1,989	2,021	23,200	2,021
2021-05-11	2,063	2,073	2,029	2,039	14,600	2,039
2021-05-10	2,051	2,090	2,051	2,079	18,200	2,079
2021-05-07	2,042	2,068	2,033	2,051	10,400	2,051
2021-05-06	2,029	2,055	2,004	2,031	15,000	2,031
2021-04-30	2,037	2,061	2,011	2,011	11,300	2,011
2021-04-28	2,026	2,046	2,014	2,042	17,400	2,042
2021-04-27	2,071	2,083	2,041	2,053	18,700	2,053
2021-04-26	2,052	2,064	2,024	2,055	15,000	2,055
2021-04-23	2,042	2,063	1,989	2,038	26,000	2,038
2021-04-22	2,058	2,102	2,030	2,040	47,500	2,040
2021-04-21	2,048	2,051	1,991	2,008	29,400	2,008
2021-04-20	2,055	2,085	2,032	2,067	9,300	2,067
2021-04-19	2,083	2,092	2,056	2,076	7,800	2,076
2021-04-16	2,098	2,098	2,058	2,061	7,100	2,061
2021-04-15	2,094	2,118	2,067	2,098	9,800	2,098
2021-04-14	2,098	2,098	2,041	2,092	10,800	2,092
2021-04-13	2,119	2,123	2,073	2,073	11,400	2,073
2021-04-12	2,102	2,129	2,084	2,119	13,300	2,119
2021-04-09	2,037	2,118	2,028	2,102	26,500	2,102
2021-04-08	2,093	2,098	2,013	2,030	36,500	2,030
2021-04-07	2,091	2,178	2,061	2,093	77,200	2,093
2021-04-06	2,107	2,107	2,040	2,041	29,100	2,041
2021-04-05	2,039	2,113	2,026	2,098	44,500	2,098
2021-04-02	2,028	2,040	1,993	2,031	12,200	2,031
2021-04-01	2,023	2,031	1,986	2,004	9,100	2,004
2021-03-31	2,009	2,036	1,995	2,016	10,900	2,016
2021-03-30	1,959	2,034	1,954	2,021	19,200	2,021
2021-03-29	2,050	2,059	1,977	2,009	22,700	2,009
2021-03-26	2,040	2,060	2,027	2,029	14,100	2,029
2021-03-25	2,027	2,049	1,987	2,031	20,600	2,031
2021-03-24	2,020	2,033	1,974	1,987	26,700	1,987
2021-03-23	2,114	2,124	2,031	2,032	15,700	2,032
2021-03-22	2,099	2,137	2,074	2,105	16,800	2,105
2021-03-19	2,136	2,150	2,096	2,119	19,700	2,119
2021-03-18	2,100	2,146	2,100	2,136	26,000	2,136
2021-03-17	2,120	2,120	2,076	2,100	7,700	2,100
2021-03-16	2,103	2,113	2,073	2,097	18,700	2,097
2021-03-15	2,082	2,119	2,036	2,114	20,400	2,114
2021-03-12	2,120	2,121	2,070	2,091	18,700	2,091
2021-03-11	2,028	2,123	2,018	2,094	28,400	2,094
2021-03-10	2,004	2,020	1,963	2,009	33,100	2,009
2021-03-09	1,974	2,000	1,937	2,000	16,400	2,000
2021-03-08	1,990	2,019	1,935	1,957	26,500	1,957
2021-03-05	1,958	1,977	1,902	1,977	29,400	1,977
2021-03-04	1,950	1,980	1,925	1,978	26,000	1,978
2021-03-03	1,974	1,999	1,926	1,962	35,700	1,962
2021-03-02	2,069	2,069	1,971	1,977	28,700	1,977
2021-03-01	2,107	2,109	1,978	2,023	47,100	2,023
2021-02-26	2,100	2,150	2,068	2,107	30,400	2,107
2021-02-25	2,141	2,183	2,121	2,166	21,400	2,166
2021-02-24	2,130	2,226	2,116	2,131	23,500	2,131
2021-02-22	2,150	2,190	2,119	2,145	21,900	2,145
2021-02-19	2,126	2,157	2,085	2,107	29,400	2,107
2021-02-18	2,203	2,248	2,125	2,168	42,900	2,168
2021-02-17	2,223	2,275	2,205	2,220	31,200	2,220
2021-02-16	2,221	2,298	2,187	2,208	46,200	2,208
2021-02-15	2,256	2,270	2,163	2,227	50,300	2,227
2021-02-12	2,271	2,293	2,211	2,256	58,100	2,256
2021-02-10	2,319	2,420	2,283	2,307	89,400	2,307
2021-02-09	2,375	2,411	2,264	2,307	128,000	2,307
2021-02-08	2,438	2,483	2,353	2,369	265,000	2,369
2021-02-05	2,265	2,650	2,157	2,514	908,700	2,514
2021-02-04	2,108	2,227	2,060	2,173	139,600	2,173
2021-02-03	2,391	2,579	2,102	2,158	725,000	2,158
2021-02-02	1,869	2,191	1,869	2,191	277,600	2,191
2021-02-01	1,801	1,807	1,773	1,791	11,700	1,791
2021-01-29	1,909	1,909	1,804	1,810	18,300	1,810
2021-01-28	1,851	1,899	1,851	1,886	8,800	1,886
2021-01-27	1,899	1,910	1,866	1,891	6,500	1,891
2021-01-26	1,920	1,920	1,892	1,918	7,300	1,918
2021-01-25	1,881	1,898	1,881	1,890	5,500	1,890
2021-01-22	1,894	1,894	1,861	1,880	9,800	1,880
2021-01-21	1,889	1,907	1,864	1,882	10,600	1,882
2021-01-20	1,853	1,883	1,842	1,875	11,300	1,875
2021-01-19	1,855	1,899	1,855	1,855	10,000	1,855
2021-01-18	1,873	1,884	1,840	1,852	10,800	1,852
2021-01-15	1,915	1,915	1,866	1,873	19,500	1,873
2021-01-14	1,928	1,960	1,905	1,905	14,900	1,905
2021-01-13	1,939	1,951	1,920	1,928	11,700	1,928
2021-01-12	1,955	1,977	1,933	1,945	17,100	1,945
2021-01-08	1,950	1,986	1,949	1,962	13,200	1,962
2021-01-07	1,955	1,998	1,930	1,955	18,000	1,955
2021-01-06	1,903	1,954	1,903	1,927	15,600	1,927
2021-01-05	1,860	1,916	1,860	1,900	17,600	1,900
2021-01-04	1,964	1,973	1,872	1,891	30,300	1,891

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