4098 チタン工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291451461451463,0001,460
2000-12-281451501451504,0001,500
2000-12-271451501451506,0001,500
2000-12-261461461451457,0001,450
2000-12-2515515514515012,0001,500
2000-12-221451501451509,0001,500
2000-12-211451501451507,0001,500
2000-12-201461471461472,0001,470
2000-12-1915016414514518,0001,450
2000-12-1815515514115018,0001,500
2000-12-1516016315515525,0001,550
2000-12-141611651601648,0001,640
2000-12-1315516415516012,0001,600
2000-12-121561561531535,0001,530
2000-12-111651651561587,0001,580
2000-12-0816317015515532,0001,550
2000-12-071601641601644,0001,640
2000-12-0615516415316014,0001,600
2000-12-051561561551558,0001,550
2000-12-011601691601697,0001,690
2000-11-291601601561607,0001,600
2000-11-281561651561609,0001,600
2000-11-271601601601604,0001,600
2000-11-241601621601627,0001,620
2000-11-221561561561564,0001,560
2000-11-211431481431482,0001,480
2000-11-201431431431431,0001,430
2000-11-1714614614214217,0001,420
2000-11-161541541461468,0001,460
2000-11-141501581481589,0001,580
2000-11-131591591491504,0001,500
2000-11-101511641511647,0001,640
2000-11-091521541521526,0001,520
2000-11-0816816914714919,0001,490
2000-11-071681681591608,0001,600
2000-11-0614814814714819,0001,480
2000-11-021461501461485,0001,480
2000-11-011441461431458,0001,450
2000-10-311611611411417,0001,410
2000-10-301511521511529,0001,520
2000-10-271541541511525,0001,520
2000-10-261601601601602,0001,600
2000-10-251601601601604,0001,600
2000-10-241581581531558,0001,550
2000-10-2316216215115811,0001,580
2000-10-201651651651657,0001,650
2000-10-1916616816516512,0001,650
2000-10-171701701661666,0001,660
2000-10-161661691661676,0001,670
2000-10-1316016416016410,0001,640
2000-10-121621621621621,0001,620
2000-10-111661661651653,0001,650
2000-10-1016016616016612,0001,660
2000-10-061731731721723,0001,720
2000-10-051701711701704,0001,700
2000-10-0416717016717012,0001,700
2000-10-031651701651704,0001,700
2000-10-021701701701704,0001,700
2000-09-2917717917017013,0001,700
2000-09-281681701681705,0001,700
2000-09-271711711681685,0001,680
2000-09-261731731711715,0001,710
2000-09-251801841771829,0001,820
2000-09-221891891761768,0001,760
2000-09-211801901801909,0001,900
2000-09-201801801781809,0001,800
2000-09-191681801681807,0001,800
2000-09-181771801771805,0001,800
2000-09-1416818016818013,0001,800
2000-09-131711711711711,0001,710
2000-09-121671741671748,0001,740
2000-09-081681771681779,0001,770
2000-09-071681681681683,0001,680
2000-09-061681681681681,0001,680
2000-09-0516216416216311,0001,630
2000-09-0417717717017711,0001,770
2000-09-011801801761776,0001,770
2000-08-311821851811817,0001,810
2000-08-3018018018018014,0001,800
2000-08-2918918918518510,0001,850
2000-08-2818618918518914,0001,890
2000-08-2519419518618914,0001,890
2000-08-2418519418518610,0001,860
2000-08-231951951841844,0001,840
2000-08-221831951831956,0001,950
2000-08-212002001831834,0001,830
2000-08-181861861851855,0001,850
2000-08-1720020018318310,0001,830
2000-08-161901901861906,0001,900
2000-08-1519020019019511,0001,950
2000-08-1419520019219216,0001,920
2000-08-1119519619519510,0001,950
2000-08-1019319519019513,0001,950
2000-08-091911931911934,0001,930
2000-08-081901911901915,0001,910
2000-08-0719019519019512,0001,950
2000-08-0418819018119011,0001,900
2000-08-031851881851883,0001,880
2000-08-021901901851857,0001,850
2000-08-011851891851893,0001,890
2000-07-311851901851904,0001,900
2000-07-281871991871999,0001,990
2000-07-2719919919519512,0001,950
2000-07-2619620019620015,0002,000
2000-07-251952001952008,0002,000
2000-07-2420020018718711,0001,870
2000-07-212082082002005,0002,000
2000-07-1919519819519815,0001,980
2000-07-1820821019819813,0001,980
2000-07-1720621220320310,0002,030
2000-07-142002042002048,0002,040
2000-07-1319620419419441,0001,940
2000-07-1219620019620015,0002,000
2000-07-1119820019620014,0002,000
2000-07-1020020019819810,0001,980
2000-07-0720620620320312,0002,030
2000-07-0621021020420613,0002,060
2000-07-0521621721121120,0002,110
2000-07-0421722021121121,0002,110
2000-07-0320622020521558,0002,150
2000-06-3018820518820559,0002,050
2000-06-2919519518818834,0001,880
2000-06-2818919218519028,0001,900
2000-06-2719019418218212,0001,820
2000-06-261901901901901,0001,900
2000-06-2318019017817817,0001,780
2000-06-2218619017717754,0001,770
2000-06-211901901771778,0001,770
2000-06-2018718817118721,0001,870
2000-06-191861891861895,0001,890
2000-06-161941941851859,0001,850
2000-06-1519519518518813,0001,880
2000-06-1419519519019315,0001,930
2000-06-1318519518519541,0001,950
2000-06-1218218217718219,0001,820
2000-06-0917817817417512,0001,750
2000-06-0817318417318012,0001,800
2000-06-0717918017217320,0001,730
2000-06-0617017517017410,0001,740
2000-06-0517318916018946,0001,890
2000-06-021651761651709,0001,700
2000-06-011701801701807,0001,800
2000-05-3116218316218313,0001,830
2000-05-3017518517518413,0001,840
2000-05-291741741741741,0001,740
2000-05-2617317517017234,0001,720
2000-05-2517218517218510,0001,850
2000-05-241701851701727,0001,720
2000-05-2318119017517525,0001,750
2000-05-2218818818018033,0001,800
2000-05-1918619218619036,0001,900
2000-05-1818018217218257,0001,820
2000-05-1723023020720794,0002,070
2000-05-16200220200216121,0002,160
2000-05-15190199185199103,0001,990
2000-05-1215016515016554,0001,650
2000-05-111381381381389,0001,380
2000-05-101531531531531,0001,530
2000-05-0915015615015324,0001,530
2000-05-081501521501518,0001,510
2000-05-021541541521522,0001,520
2000-05-0114115414115412,0001,540
2000-04-281401481401418,0001,410
2000-04-271401551401554,0001,550
2000-04-261441451441444,0001,440
2000-04-2515215514514511,0001,450
2000-04-241481501481504,0001,500
2000-04-2114814814114815,0001,480
2000-04-2014814814514815,0001,480
2000-04-1915415514614613,0001,460
2000-04-1815515514614722,0001,470
2000-04-171481491471478,0001,470
2000-04-1415015514815514,0001,550
2000-04-131501501481488,0001,480
2000-04-1214615514615010,0001,500
2000-04-111531551531559,0001,550
2000-04-101571571551557,0001,550
2000-04-071571571571571,0001,570
2000-04-0615116515116031,0001,600
2000-04-0515515715515723,0001,570
2000-04-041551551551557,0001,550
2000-04-0315515515515511,0001,550
2000-03-311511511511517,0001,510
2000-03-3015415415215317,0001,530
2000-03-2915515515215512,0001,550
2000-03-281531551521557,0001,550
2000-03-2714815514815110,0001,510
2000-03-2415015514314625,0001,460
2000-03-231501501491505,0001,500
2000-03-2215015014415010,0001,500
2000-03-211501501501504,0001,500
2000-03-1715015514714711,0001,470
2000-03-1615415414915411,0001,540
2000-03-1514614613913934,0001,390
2000-03-141531531481485,0001,480
2000-03-1315416014814819,0001,480
2000-03-1015015415015430,0001,540
2000-03-091491491451453,0001,450
2000-03-081461491461494,0001,490
2000-03-071491501461469,0001,460
2000-03-0615415415015011,0001,500
2000-03-031511551511547,0001,540
2000-03-0215015515015011,0001,500
2000-03-011601601551556,0001,550
2000-02-2914814814514511,0001,450
2000-02-281561591561564,0001,560
2000-02-2514715514715513,0001,550
2000-02-241451451451452,0001,450
2000-02-231431451431452,0001,450
2000-02-2214014113814115,0001,410
2000-02-211451451411413,0001,410
2000-02-1814814914614611,0001,460
2000-02-171471501471484,0001,480
2000-02-1615615614514513,0001,450
2000-02-151551581551558,0001,550
2000-02-141591601561566,0001,560
2000-02-101561561561561,0001,560
2000-02-0915516015516024,0001,600
2000-02-0815815815515512,0001,550
2000-02-0715516015516015,0001,600
2000-02-0416016215515516,0001,550
2000-02-0315616015615911,0001,590
2000-02-021701701601606,0001,600
2000-02-011601601601607,0001,600
2000-01-311611611551555,0001,550
2000-01-281651651611613,0001,610
2000-01-271651651651654,0001,650
2000-01-261651651651656,0001,650
2000-01-2516916916316813,0001,680
2000-01-2416916916516510,0001,650
2000-01-211691691691692,0001,690
2000-01-201701701641706,0001,700
2000-01-1916016316016315,0001,630
2000-01-1815716915516097,0001,600
2000-01-1715616015515522,0001,550
2000-01-141551591551553,0001,550
2000-01-131551551511513,0001,510
2000-01-121601601561567,0001,560
2000-01-111561701561565,0001,560
2000-01-071471551471558,0001,550
2000-01-061471501471507,0001,500
2000-01-051651651621628,0001,620
2000-01-041651651651652,0001,650

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