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
2022-12-081,5511,5511,5331,53811,2001,538
2022-12-071,5321,5551,5241,54911,0001,549
2022-12-061,5441,5471,5291,53311,1001,533
2022-12-051,5481,5671,5441,5449,4001,544
2022-12-021,5631,5661,5441,54821,3001,548
2022-12-011,5911,5911,5611,56710,2001,567
2022-11-301,6001,6001,5701,57116,0001,571
2022-11-291,5931,6061,5781,59413,0001,594
2022-11-281,6191,6191,5871,59313,9001,593
2022-11-251,6201,6281,6051,61911,6001,619
2022-11-241,6051,6201,6011,60510,0001,605
2022-11-221,6031,6231,5861,60518,9001,605
2022-11-211,5931,6181,5891,5949,9001,594
2022-11-181,6071,6141,5971,60311,0001,603
2022-11-171,6001,6111,5921,60715,3001,607
2022-11-161,6281,6291,5961,60024,5001,600
2022-11-151,5611,6191,5081,605138,7001,605
2022-11-141,7081,8271,7021,80194,5001,801
2022-11-111,7001,7041,6671,68417,4001,684
2022-11-101,6901,6901,6651,6828,8001,682
2022-11-091,6581,6921,6501,69016,3001,690
2022-11-081,7011,7011,6561,68033,3001,680
2022-11-071,6801,7241,6561,69565,1001,695
2022-11-041,5701,6781,5601,66576,9001,665
2022-11-021,5571,5771,5431,57410,3001,574
2022-11-011,5641,5641,5481,5547,1001,554
2022-10-311,5501,5601,5221,55010,8001,550
2022-10-281,5451,5561,5241,52421,3001,524
2022-10-271,5581,5581,5451,5473,3001,547
2022-10-261,5501,5581,5381,5584,9001,558
2022-10-251,5711,5711,5501,5503,6001,550
2022-10-241,5731,5761,5511,5514,5001,551
2022-10-211,5601,5721,5571,5685,3001,568
2022-10-201,5641,5711,5501,5657,3001,565
2022-10-191,5561,5681,5501,5649,1001,564
2022-10-181,5371,5501,5361,5477,7001,547
2022-10-171,5221,5481,5221,53013,5001,530
2022-10-141,5421,5681,5421,5625,4001,562
2022-10-131,5461,5461,5411,5414,9001,541
2022-10-121,5491,5511,5421,5455,6001,545
2022-10-111,5521,5921,5421,54710,0001,547
2022-10-071,5611,5661,5601,5637,9001,563
2022-10-061,5801,5801,5651,58010,8001,580
2022-10-051,5681,5931,5681,5808,2001,580
2022-10-041,5611,5951,5611,5876,5001,587
2022-10-031,5601,5841,5521,56110,5001,561
2022-09-301,6061,6071,5711,5805,6001,580
2022-09-291,5921,6091,5801,5966,7001,596
2022-09-281,5851,5961,5771,59614,0001,596
2022-09-271,5851,5951,5851,5874,3001,587
2022-09-261,6021,6111,5851,58510,9001,585
2022-09-221,6131,6301,6081,6254,3001,625
2022-09-211,6111,6221,6111,6134,1001,613
2022-09-201,6181,6241,6071,6143,9001,614
2022-09-161,6081,6121,6001,6017,8001,601
2022-09-151,6111,6121,6031,6085,4001,608
2022-09-141,6021,6161,6021,6113,8001,611
2022-09-131,6111,6241,6071,6146,2001,614
2022-09-121,6401,6401,6101,6105,0001,610
2022-09-091,6121,6161,6051,6105,2001,610
2022-09-081,6051,6231,6021,6066,0001,606
2022-09-071,6221,6221,6021,6045,5001,604
2022-09-061,6301,6301,6161,6179,0001,617
2022-09-051,6181,6271,6181,6273,9001,627
2022-09-021,6221,6311,6031,61213,3001,612
2022-09-011,6591,6701,6231,62317,9001,623
2022-08-311,6601,6601,6461,6532,4001,653
2022-08-301,6431,6601,6391,6605,5001,660
2022-08-291,6421,6471,6231,6434,6001,643
2022-08-261,6501,6601,6301,6446,7001,644
2022-08-251,6601,6621,6491,6543,6001,654
2022-08-241,6531,6591,6461,6566,8001,656
2022-08-231,6591,6641,6551,6562,6001,656
2022-08-221,6681,6801,6551,6674,2001,667
2022-08-191,6641,6791,6591,6744,3001,674
2022-08-181,6651,6701,6581,6706,3001,670
2022-08-171,6701,6781,6611,67210,9001,672
2022-08-161,6621,6661,6551,6668,8001,666
2022-08-151,6951,6951,6591,66318,0001,663
2022-08-121,7201,7201,6701,69334,0001,693
2022-08-101,6781,7401,6601,74027,3001,740
2022-08-091,6791,6801,6521,6788,3001,678
2022-08-081,6371,6661,6371,65214,9001,652
2022-08-051,6291,6371,6201,6376,0001,637
2022-08-041,6331,6331,6191,6212,9001,621
2022-08-031,6191,6251,6121,6192,8001,619
2022-08-021,6171,6301,6171,6192,4001,619
2022-08-011,6501,6501,6131,6346,1001,634
2022-07-291,6321,6321,6101,6119,5001,611
2022-07-281,6321,6391,6181,6315,4001,631
2022-07-271,6231,6291,6231,6241,9001,624
2022-07-261,6351,6361,6291,6332,3001,633
2022-07-251,6351,6351,6051,6303,5001,630
2022-07-221,6271,6361,6151,6366,7001,636
2022-07-211,6041,6251,6041,6254,2001,625
2022-07-201,6211,6211,6011,60612,7001,606
2022-07-191,6061,6201,6011,6028,3001,602
2022-07-151,6151,6161,6001,60311,0001,603
2022-07-141,6171,6331,6151,6155,1001,615
2022-07-131,6171,6281,6161,6241,5001,624
2022-07-121,6321,6321,6151,6154,2001,615
2022-07-111,6271,6361,6171,6323,3001,632
2022-07-081,6351,6361,6101,61011,4001,610
2022-07-071,6391,6391,6201,6354,3001,635
2022-07-061,6231,6471,6231,6398,6001,639
2022-07-051,6091,6231,6001,61714,6001,617
2022-07-041,6301,6301,5971,61516,9001,615
2022-07-011,6511,6611,6241,62611,4001,626
2022-06-301,6621,6891,6431,64312,2001,643
2022-06-291,6441,6931,6441,6939,7001,693
2022-06-281,6321,6721,6321,66311,7001,663
2022-06-271,6131,6551,6131,63032,9001,630
2022-06-241,6621,6651,6411,6537,2001,653
2022-06-231,6501,6801,6411,6657,8001,665
2022-06-221,6961,6961,6611,6614,8001,661
2022-06-211,6791,6791,6231,6686,7001,668
2022-06-201,6651,6651,6171,62611,3001,626
2022-06-171,6511,6841,6341,66510,5001,665
2022-06-161,6951,6951,6621,6647,5001,664
2022-06-151,7391,7391,6861,6908,8001,690
2022-06-141,7071,7221,7011,7165,4001,716
2022-06-131,7021,7351,7021,7356,8001,735
2022-06-101,7301,7391,7171,72111,2001,721
2022-06-091,8011,8011,7541,7658,2001,765
2022-06-081,8051,8201,7911,8018,3001,801
2022-06-071,8131,8131,7801,79011,6001,790
2022-06-061,8031,8501,8031,80611,4001,806
2022-06-031,8331,8331,7851,7976,9001,797
2022-06-021,8061,8331,8061,8335,6001,833
2022-06-011,7901,8101,7901,7997,7001,799
2022-05-311,7731,7891,7621,7664,8001,766
2022-05-301,7281,8001,7281,80016,5001,800
2022-05-271,7221,7271,7031,7272,8001,727
2022-05-261,6971,7251,6971,7224,2001,722
2022-05-251,7241,7241,6951,6963,8001,696
2022-05-241,7091,7181,6961,7106,0001,710
2022-05-231,7321,7341,7111,7233,9001,723
2022-05-201,7171,7281,7061,7215,0001,721
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