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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 145 | 146 | 145 | 146 | 3,000 | 1,460 |
| 2000-12-28 | 145 | 150 | 145 | 150 | 4,000 | 1,500 |
| 2000-12-27 | 145 | 150 | 145 | 150 | 6,000 | 1,500 |
| 2000-12-26 | 146 | 146 | 145 | 145 | 7,000 | 1,450 |
| 2000-12-25 | 155 | 155 | 145 | 150 | 12,000 | 1,500 |
| 2000-12-22 | 145 | 150 | 145 | 150 | 9,000 | 1,500 |
| 2000-12-21 | 145 | 150 | 145 | 150 | 7,000 | 1,500 |
| 2000-12-20 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2000-12-19 | 150 | 164 | 145 | 145 | 18,000 | 1,450 |
| 2000-12-18 | 155 | 155 | 141 | 150 | 18,000 | 1,500 |
| 2000-12-15 | 160 | 163 | 155 | 155 | 25,000 | 1,550 |
| 2000-12-14 | 161 | 165 | 160 | 164 | 8,000 | 1,640 |
| 2000-12-13 | 155 | 164 | 155 | 160 | 12,000 | 1,600 |
| 2000-12-12 | 156 | 156 | 153 | 153 | 5,000 | 1,530 |
| 2000-12-11 | 165 | 165 | 156 | 158 | 7,000 | 1,580 |
| 2000-12-08 | 163 | 170 | 155 | 155 | 32,000 | 1,550 |
| 2000-12-07 | 160 | 164 | 160 | 164 | 4,000 | 1,640 |
| 2000-12-06 | 155 | 164 | 153 | 160 | 14,000 | 1,600 |
| 2000-12-05 | 156 | 156 | 155 | 155 | 8,000 | 1,550 |
| 2000-12-01 | 160 | 169 | 160 | 169 | 7,000 | 1,690 |
| 2000-11-29 | 160 | 160 | 156 | 160 | 7,000 | 1,600 |
| 2000-11-28 | 156 | 165 | 156 | 160 | 9,000 | 1,600 |
| 2000-11-27 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-11-24 | 160 | 162 | 160 | 162 | 7,000 | 1,620 |
| 2000-11-22 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2000-11-21 | 143 | 148 | 143 | 148 | 2,000 | 1,480 |
| 2000-11-20 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-11-17 | 146 | 146 | 142 | 142 | 17,000 | 1,420 |
| 2000-11-16 | 154 | 154 | 146 | 146 | 8,000 | 1,460 |
| 2000-11-14 | 150 | 158 | 148 | 158 | 9,000 | 1,580 |
| 2000-11-13 | 159 | 159 | 149 | 150 | 4,000 | 1,500 |
| 2000-11-10 | 151 | 164 | 151 | 164 | 7,000 | 1,640 |
| 2000-11-09 | 152 | 154 | 152 | 152 | 6,000 | 1,520 |
| 2000-11-08 | 168 | 169 | 147 | 149 | 19,000 | 1,490 |
| 2000-11-07 | 168 | 168 | 159 | 160 | 8,000 | 1,600 |
| 2000-11-06 | 148 | 148 | 147 | 148 | 19,000 | 1,480 |
| 2000-11-02 | 146 | 150 | 146 | 148 | 5,000 | 1,480 |
| 2000-11-01 | 144 | 146 | 143 | 145 | 8,000 | 1,450 |
| 2000-10-31 | 161 | 161 | 141 | 141 | 7,000 | 1,410 |
| 2000-10-30 | 151 | 152 | 151 | 152 | 9,000 | 1,520 |
| 2000-10-27 | 154 | 154 | 151 | 152 | 5,000 | 1,520 |
| 2000-10-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-10-25 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-10-24 | 158 | 158 | 153 | 155 | 8,000 | 1,550 |
| 2000-10-23 | 162 | 162 | 151 | 158 | 11,000 | 1,580 |
| 2000-10-20 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2000-10-19 | 166 | 168 | 165 | 165 | 12,000 | 1,650 |
| 2000-10-17 | 170 | 170 | 166 | 166 | 6,000 | 1,660 |
| 2000-10-16 | 166 | 169 | 166 | 167 | 6,000 | 1,670 |
| 2000-10-13 | 160 | 164 | 160 | 164 | 10,000 | 1,640 |
| 2000-10-12 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-10-11 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2000-10-10 | 160 | 166 | 160 | 166 | 12,000 | 1,660 |
| 2000-10-06 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2000-10-05 | 170 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2000-10-04 | 167 | 170 | 167 | 170 | 12,000 | 1,700 |
| 2000-10-03 | 165 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2000-10-02 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-09-29 | 177 | 179 | 170 | 170 | 13,000 | 1,700 |
| 2000-09-28 | 168 | 170 | 168 | 170 | 5,000 | 1,700 |
| 2000-09-27 | 171 | 171 | 168 | 168 | 5,000 | 1,680 |
| 2000-09-26 | 173 | 173 | 171 | 171 | 5,000 | 1,710 |
| 2000-09-25 | 180 | 184 | 177 | 182 | 9,000 | 1,820 |
| 2000-09-22 | 189 | 189 | 176 | 176 | 8,000 | 1,760 |
| 2000-09-21 | 180 | 190 | 180 | 190 | 9,000 | 1,900 |
| 2000-09-20 | 180 | 180 | 178 | 180 | 9,000 | 1,800 |
| 2000-09-19 | 168 | 180 | 168 | 180 | 7,000 | 1,800 |
| 2000-09-18 | 177 | 180 | 177 | 180 | 5,000 | 1,800 |
| 2000-09-14 | 168 | 180 | 168 | 180 | 13,000 | 1,800 |
| 2000-09-13 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-09-12 | 167 | 174 | 167 | 174 | 8,000 | 1,740 |
| 2000-09-08 | 168 | 177 | 168 | 177 | 9,000 | 1,770 |
| 2000-09-07 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2000-09-06 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2000-09-05 | 162 | 164 | 162 | 163 | 11,000 | 1,630 |
| 2000-09-04 | 177 | 177 | 170 | 177 | 11,000 | 1,770 |
| 2000-09-01 | 180 | 180 | 176 | 177 | 6,000 | 1,770 |
| 2000-08-31 | 182 | 185 | 181 | 181 | 7,000 | 1,810 |
| 2000-08-30 | 180 | 180 | 180 | 180 | 14,000 | 1,800 |
| 2000-08-29 | 189 | 189 | 185 | 185 | 10,000 | 1,850 |
| 2000-08-28 | 186 | 189 | 185 | 189 | 14,000 | 1,890 |
| 2000-08-25 | 194 | 195 | 186 | 189 | 14,000 | 1,890 |
| 2000-08-24 | 185 | 194 | 185 | 186 | 10,000 | 1,860 |
| 2000-08-23 | 195 | 195 | 184 | 184 | 4,000 | 1,840 |
| 2000-08-22 | 183 | 195 | 183 | 195 | 6,000 | 1,950 |
| 2000-08-21 | 200 | 200 | 183 | 183 | 4,000 | 1,830 |
| 2000-08-18 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2000-08-17 | 200 | 200 | 183 | 183 | 10,000 | 1,830 |
| 2000-08-16 | 190 | 190 | 186 | 190 | 6,000 | 1,900 |
| 2000-08-15 | 190 | 200 | 190 | 195 | 11,000 | 1,950 |
| 2000-08-14 | 195 | 200 | 192 | 192 | 16,000 | 1,920 |
| 2000-08-11 | 195 | 196 | 195 | 195 | 10,000 | 1,950 |
| 2000-08-10 | 193 | 195 | 190 | 195 | 13,000 | 1,950 |
| 2000-08-09 | 191 | 193 | 191 | 193 | 4,000 | 1,930 |
| 2000-08-08 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2000-08-07 | 190 | 195 | 190 | 195 | 12,000 | 1,950 |
| 2000-08-04 | 188 | 190 | 181 | 190 | 11,000 | 1,900 |
| 2000-08-03 | 185 | 188 | 185 | 188 | 3,000 | 1,880 |
| 2000-08-02 | 190 | 190 | 185 | 185 | 7,000 | 1,850 |
| 2000-08-01 | 185 | 189 | 185 | 189 | 3,000 | 1,890 |
| 2000-07-31 | 185 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2000-07-28 | 187 | 199 | 187 | 199 | 9,000 | 1,990 |
| 2000-07-27 | 199 | 199 | 195 | 195 | 12,000 | 1,950 |
| 2000-07-26 | 196 | 200 | 196 | 200 | 15,000 | 2,000 |
| 2000-07-25 | 195 | 200 | 195 | 200 | 8,000 | 2,000 |
| 2000-07-24 | 200 | 200 | 187 | 187 | 11,000 | 1,870 |
| 2000-07-21 | 208 | 208 | 200 | 200 | 5,000 | 2,000 |
| 2000-07-19 | 195 | 198 | 195 | 198 | 15,000 | 1,980 |
| 2000-07-18 | 208 | 210 | 198 | 198 | 13,000 | 1,980 |
| 2000-07-17 | 206 | 212 | 203 | 203 | 10,000 | 2,030 |
| 2000-07-14 | 200 | 204 | 200 | 204 | 8,000 | 2,040 |
| 2000-07-13 | 196 | 204 | 194 | 194 | 41,000 | 1,940 |
| 2000-07-12 | 196 | 200 | 196 | 200 | 15,000 | 2,000 |
| 2000-07-11 | 198 | 200 | 196 | 200 | 14,000 | 2,000 |
| 2000-07-10 | 200 | 200 | 198 | 198 | 10,000 | 1,980 |
| 2000-07-07 | 206 | 206 | 203 | 203 | 12,000 | 2,030 |
| 2000-07-06 | 210 | 210 | 204 | 206 | 13,000 | 2,060 |
| 2000-07-05 | 216 | 217 | 211 | 211 | 20,000 | 2,110 |
| 2000-07-04 | 217 | 220 | 211 | 211 | 21,000 | 2,110 |
| 2000-07-03 | 206 | 220 | 205 | 215 | 58,000 | 2,150 |
| 2000-06-30 | 188 | 205 | 188 | 205 | 59,000 | 2,050 |
| 2000-06-29 | 195 | 195 | 188 | 188 | 34,000 | 1,880 |
| 2000-06-28 | 189 | 192 | 185 | 190 | 28,000 | 1,900 |
| 2000-06-27 | 190 | 194 | 182 | 182 | 12,000 | 1,820 |
| 2000-06-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-06-23 | 180 | 190 | 178 | 178 | 17,000 | 1,780 |
| 2000-06-22 | 186 | 190 | 177 | 177 | 54,000 | 1,770 |
| 2000-06-21 | 190 | 190 | 177 | 177 | 8,000 | 1,770 |
| 2000-06-20 | 187 | 188 | 171 | 187 | 21,000 | 1,870 |
| 2000-06-19 | 186 | 189 | 186 | 189 | 5,000 | 1,890 |
| 2000-06-16 | 194 | 194 | 185 | 185 | 9,000 | 1,850 |
| 2000-06-15 | 195 | 195 | 185 | 188 | 13,000 | 1,880 |
| 2000-06-14 | 195 | 195 | 190 | 193 | 15,000 | 1,930 |
| 2000-06-13 | 185 | 195 | 185 | 195 | 41,000 | 1,950 |
| 2000-06-12 | 182 | 182 | 177 | 182 | 19,000 | 1,820 |
| 2000-06-09 | 178 | 178 | 174 | 175 | 12,000 | 1,750 |
| 2000-06-08 | 173 | 184 | 173 | 180 | 12,000 | 1,800 |
| 2000-06-07 | 179 | 180 | 172 | 173 | 20,000 | 1,730 |
| 2000-06-06 | 170 | 175 | 170 | 174 | 10,000 | 1,740 |
| 2000-06-05 | 173 | 189 | 160 | 189 | 46,000 | 1,890 |
| 2000-06-02 | 165 | 176 | 165 | 170 | 9,000 | 1,700 |
| 2000-06-01 | 170 | 180 | 170 | 180 | 7,000 | 1,800 |
| 2000-05-31 | 162 | 183 | 162 | 183 | 13,000 | 1,830 |
| 2000-05-30 | 175 | 185 | 175 | 184 | 13,000 | 1,840 |
| 2000-05-29 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-05-26 | 173 | 175 | 170 | 172 | 34,000 | 1,720 |
| 2000-05-25 | 172 | 185 | 172 | 185 | 10,000 | 1,850 |
| 2000-05-24 | 170 | 185 | 170 | 172 | 7,000 | 1,720 |
| 2000-05-23 | 181 | 190 | 175 | 175 | 25,000 | 1,750 |
| 2000-05-22 | 188 | 188 | 180 | 180 | 33,000 | 1,800 |
| 2000-05-19 | 186 | 192 | 186 | 190 | 36,000 | 1,900 |
| 2000-05-18 | 180 | 182 | 172 | 182 | 57,000 | 1,820 |
| 2000-05-17 | 230 | 230 | 207 | 207 | 94,000 | 2,070 |
| 2000-05-16 | 200 | 220 | 200 | 216 | 121,000 | 2,160 |
| 2000-05-15 | 190 | 199 | 185 | 199 | 103,000 | 1,990 |
| 2000-05-12 | 150 | 165 | 150 | 165 | 54,000 | 1,650 |
| 2000-05-11 | 138 | 138 | 138 | 138 | 9,000 | 1,380 |
| 2000-05-10 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2000-05-09 | 150 | 156 | 150 | 153 | 24,000 | 1,530 |
| 2000-05-08 | 150 | 152 | 150 | 151 | 8,000 | 1,510 |
| 2000-05-02 | 154 | 154 | 152 | 152 | 2,000 | 1,520 |
| 2000-05-01 | 141 | 154 | 141 | 154 | 12,000 | 1,540 |
| 2000-04-28 | 140 | 148 | 140 | 141 | 8,000 | 1,410 |
| 2000-04-27 | 140 | 155 | 140 | 155 | 4,000 | 1,550 |
| 2000-04-26 | 144 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2000-04-25 | 152 | 155 | 145 | 145 | 11,000 | 1,450 |
| 2000-04-24 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2000-04-21 | 148 | 148 | 141 | 148 | 15,000 | 1,480 |
| 2000-04-20 | 148 | 148 | 145 | 148 | 15,000 | 1,480 |
| 2000-04-19 | 154 | 155 | 146 | 146 | 13,000 | 1,460 |
| 2000-04-18 | 155 | 155 | 146 | 147 | 22,000 | 1,470 |
| 2000-04-17 | 148 | 149 | 147 | 147 | 8,000 | 1,470 |
| 2000-04-14 | 150 | 155 | 148 | 155 | 14,000 | 1,550 |
| 2000-04-13 | 150 | 150 | 148 | 148 | 8,000 | 1,480 |
| 2000-04-12 | 146 | 155 | 146 | 150 | 10,000 | 1,500 |
| 2000-04-11 | 153 | 155 | 153 | 155 | 9,000 | 1,550 |
| 2000-04-10 | 157 | 157 | 155 | 155 | 7,000 | 1,550 |
| 2000-04-07 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2000-04-06 | 151 | 165 | 151 | 160 | 31,000 | 1,600 |
| 2000-04-05 | 155 | 157 | 155 | 157 | 23,000 | 1,570 |
| 2000-04-04 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2000-04-03 | 155 | 155 | 155 | 155 | 11,000 | 1,550 |
| 2000-03-31 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 2000-03-30 | 154 | 154 | 152 | 153 | 17,000 | 1,530 |
| 2000-03-29 | 155 | 155 | 152 | 155 | 12,000 | 1,550 |
| 2000-03-28 | 153 | 155 | 152 | 155 | 7,000 | 1,550 |
| 2000-03-27 | 148 | 155 | 148 | 151 | 10,000 | 1,510 |
| 2000-03-24 | 150 | 155 | 143 | 146 | 25,000 | 1,460 |
| 2000-03-23 | 150 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2000-03-22 | 150 | 150 | 144 | 150 | 10,000 | 1,500 |
| 2000-03-21 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2000-03-17 | 150 | 155 | 147 | 147 | 11,000 | 1,470 |
| 2000-03-16 | 154 | 154 | 149 | 154 | 11,000 | 1,540 |
| 2000-03-15 | 146 | 146 | 139 | 139 | 34,000 | 1,390 |
| 2000-03-14 | 153 | 153 | 148 | 148 | 5,000 | 1,480 |
| 2000-03-13 | 154 | 160 | 148 | 148 | 19,000 | 1,480 |
| 2000-03-10 | 150 | 154 | 150 | 154 | 30,000 | 1,540 |
| 2000-03-09 | 149 | 149 | 145 | 145 | 3,000 | 1,450 |
| 2000-03-08 | 146 | 149 | 146 | 149 | 4,000 | 1,490 |
| 2000-03-07 | 149 | 150 | 146 | 146 | 9,000 | 1,460 |
| 2000-03-06 | 154 | 154 | 150 | 150 | 11,000 | 1,500 |
| 2000-03-03 | 151 | 155 | 151 | 154 | 7,000 | 1,540 |
| 2000-03-02 | 150 | 155 | 150 | 150 | 11,000 | 1,500 |
| 2000-03-01 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
| 2000-02-29 | 148 | 148 | 145 | 145 | 11,000 | 1,450 |
| 2000-02-28 | 156 | 159 | 156 | 156 | 4,000 | 1,560 |
| 2000-02-25 | 147 | 155 | 147 | 155 | 13,000 | 1,550 |
| 2000-02-24 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2000-02-23 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2000-02-22 | 140 | 141 | 138 | 141 | 15,000 | 1,410 |
| 2000-02-21 | 145 | 145 | 141 | 141 | 3,000 | 1,410 |
| 2000-02-18 | 148 | 149 | 146 | 146 | 11,000 | 1,460 |
| 2000-02-17 | 147 | 150 | 147 | 148 | 4,000 | 1,480 |
| 2000-02-16 | 156 | 156 | 145 | 145 | 13,000 | 1,450 |
| 2000-02-15 | 155 | 158 | 155 | 155 | 8,000 | 1,550 |
| 2000-02-14 | 159 | 160 | 156 | 156 | 6,000 | 1,560 |
| 2000-02-10 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-02-09 | 155 | 160 | 155 | 160 | 24,000 | 1,600 |
| 2000-02-08 | 158 | 158 | 155 | 155 | 12,000 | 1,550 |
| 2000-02-07 | 155 | 160 | 155 | 160 | 15,000 | 1,600 |
| 2000-02-04 | 160 | 162 | 155 | 155 | 16,000 | 1,550 |
| 2000-02-03 | 156 | 160 | 156 | 159 | 11,000 | 1,590 |
| 2000-02-02 | 170 | 170 | 160 | 160 | 6,000 | 1,600 |
| 2000-02-01 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2000-01-31 | 161 | 161 | 155 | 155 | 5,000 | 1,550 |
| 2000-01-28 | 165 | 165 | 161 | 161 | 3,000 | 1,610 |
| 2000-01-27 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2000-01-26 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2000-01-25 | 169 | 169 | 163 | 168 | 13,000 | 1,680 |
| 2000-01-24 | 169 | 169 | 165 | 165 | 10,000 | 1,650 |
| 2000-01-21 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2000-01-20 | 170 | 170 | 164 | 170 | 6,000 | 1,700 |
| 2000-01-19 | 160 | 163 | 160 | 163 | 15,000 | 1,630 |
| 2000-01-18 | 157 | 169 | 155 | 160 | 97,000 | 1,600 |
| 2000-01-17 | 156 | 160 | 155 | 155 | 22,000 | 1,550 |
| 2000-01-14 | 155 | 159 | 155 | 155 | 3,000 | 1,550 |
| 2000-01-13 | 155 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2000-01-12 | 160 | 160 | 156 | 156 | 7,000 | 1,560 |
| 2000-01-11 | 156 | 170 | 156 | 156 | 5,000 | 1,560 |
| 2000-01-07 | 147 | 155 | 147 | 155 | 8,000 | 1,550 |
| 2000-01-06 | 147 | 150 | 147 | 150 | 7,000 | 1,500 |
| 2000-01-05 | 165 | 165 | 162 | 162 | 8,000 | 1,620 |
| 2000-01-04 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
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
