4098 チタン工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 97 | 97 | 97 | 97 | 10,000 | 970 |
| 2001-12-27 | 95 | 96 | 90 | 96 | 20,000 | 960 |
| 2001-12-26 | 95 | 95 | 94 | 95 | 20,000 | 950 |
| 2001-12-25 | 91 | 91 | 87 | 87 | 13,000 | 870 |
| 2001-12-21 | 90 | 93 | 88 | 90 | 36,000 | 900 |
| 2001-12-20 | 83 | 85 | 83 | 85 | 74,000 | 850 |
| 2001-12-19 | 80 | 83 | 80 | 80 | 42,000 | 800 |
| 2001-12-18 | 95 | 95 | 76 | 79 | 64,000 | 790 |
| 2001-12-17 | 109 | 109 | 99 | 99 | 10,000 | 990 |
| 2001-12-14 | 121 | 121 | 106 | 113 | 45,000 | 1,130 |
| 2001-12-13 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2001-12-12 | 130 | 130 | 126 | 127 | 4,000 | 1,270 |
| 2001-12-11 | 131 | 134 | 130 | 130 | 12,000 | 1,300 |
| 2001-12-10 | 131 | 137 | 131 | 133 | 28,000 | 1,330 |
| 2001-12-07 | 132 | 132 | 132 | 132 | 9,000 | 1,320 |
| 2001-12-06 | 140 | 147 | 140 | 140 | 16,000 | 1,400 |
| 2001-12-05 | 131 | 136 | 131 | 136 | 11,000 | 1,360 |
| 2001-12-04 | 136 | 140 | 135 | 140 | 7,000 | 1,400 |
| 2001-12-03 | 135 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2001-11-30 | 137 | 137 | 135 | 137 | 10,000 | 1,370 |
| 2001-11-29 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2001-11-28 | 143 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2001-11-27 | 144 | 148 | 144 | 148 | 5,000 | 1,480 |
| 2001-11-26 | 145 | 149 | 145 | 149 | 14,000 | 1,490 |
| 2001-11-22 | 141 | 141 | 140 | 140 | 26,000 | 1,400 |
| 2001-11-21 | 142 | 145 | 141 | 145 | 4,000 | 1,450 |
| 2001-11-20 | 141 | 145 | 141 | 142 | 18,000 | 1,420 |
| 2001-11-19 | 142 | 145 | 142 | 145 | 11,000 | 1,450 |
| 2001-11-16 | 148 | 149 | 145 | 146 | 15,000 | 1,460 |
| 2001-11-15 | 145 | 149 | 145 | 149 | 17,000 | 1,490 |
| 2001-11-14 | 152 | 152 | 151 | 152 | 6,000 | 1,520 |
| 2001-11-13 | 151 | 152 | 151 | 152 | 6,000 | 1,520 |
| 2001-11-12 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2001-11-09 | 146 | 147 | 146 | 146 | 7,000 | 1,460 |
| 2001-11-08 | 155 | 155 | 145 | 145 | 13,000 | 1,450 |
| 2001-11-07 | 152 | 155 | 152 | 152 | 12,000 | 1,520 |
| 2001-11-06 | 151 | 151 | 146 | 151 | 6,000 | 1,510 |
| 2001-11-05 | 145 | 151 | 145 | 151 | 13,000 | 1,510 |
| 2001-11-02 | 150 | 150 | 145 | 145 | 11,000 | 1,450 |
| 2001-11-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-10-31 | 145 | 150 | 145 | 150 | 15,000 | 1,500 |
| 2001-10-30 | 145 | 145 | 144 | 145 | 22,000 | 1,450 |
| 2001-10-26 | 149 | 154 | 149 | 154 | 18,000 | 1,540 |
| 2001-10-25 | 155 | 157 | 154 | 154 | 13,000 | 1,540 |
| 2001-10-24 | 152 | 155 | 152 | 154 | 10,000 | 1,540 |
| 2001-10-23 | 149 | 150 | 148 | 150 | 12,000 | 1,500 |
| 2001-10-22 | 148 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2001-10-19 | 141 | 142 | 141 | 142 | 6,000 | 1,420 |
| 2001-10-18 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2001-10-17 | 146 | 146 | 142 | 145 | 9,000 | 1,450 |
| 2001-10-15 | 145 | 148 | 145 | 147 | 5,000 | 1,470 |
| 2001-10-12 | 150 | 150 | 145 | 148 | 30,000 | 1,480 |
| 2001-10-11 | 142 | 142 | 135 | 135 | 62,000 | 1,350 |
| 2001-10-10 | 145 | 146 | 143 | 143 | 35,000 | 1,430 |
| 2001-10-09 | 145 | 147 | 143 | 145 | 49,000 | 1,450 |
| 2001-10-05 | 165 | 165 | 160 | 160 | 9,000 | 1,600 |
| 2001-10-04 | 170 | 170 | 162 | 165 | 10,000 | 1,650 |
| 2001-10-03 | 166 | 166 | 160 | 160 | 8,000 | 1,600 |
| 2001-10-02 | 170 | 170 | 161 | 166 | 9,000 | 1,660 |
| 2001-10-01 | 167 | 168 | 162 | 165 | 9,000 | 1,650 |
| 2001-09-28 | 147 | 169 | 147 | 163 | 18,000 | 1,630 |
| 2001-09-27 | 144 | 147 | 142 | 147 | 4,000 | 1,470 |
| 2001-09-26 | 142 | 147 | 142 | 146 | 3,000 | 1,460 |
| 2001-09-25 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2001-09-21 | 147 | 147 | 141 | 141 | 5,000 | 1,410 |
| 2001-09-20 | 141 | 147 | 141 | 147 | 6,000 | 1,470 |
| 2001-09-19 | 142 | 142 | 141 | 141 | 13,000 | 1,410 |
| 2001-09-18 | 144 | 145 | 142 | 142 | 7,000 | 1,420 |
| 2001-09-17 | 144 | 150 | 144 | 145 | 8,000 | 1,450 |
| 2001-09-14 | 155 | 155 | 142 | 142 | 24,000 | 1,420 |
| 2001-09-13 | 142 | 144 | 142 | 144 | 26,000 | 1,440 |
| 2001-09-12 | 145 | 145 | 140 | 141 | 22,000 | 1,410 |
| 2001-09-11 | 150 | 150 | 146 | 146 | 6,000 | 1,460 |
| 2001-09-10 | 155 | 155 | 151 | 153 | 10,000 | 1,530 |
| 2001-09-07 | 148 | 175 | 148 | 175 | 37,000 | 1,750 |
| 2001-09-06 | 153 | 153 | 150 | 153 | 5,000 | 1,530 |
| 2001-09-05 | 155 | 155 | 153 | 153 | 5,000 | 1,530 |
| 2001-09-04 | 155 | 157 | 155 | 155 | 11,000 | 1,550 |
| 2001-09-03 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2001-08-31 | 165 | 165 | 157 | 162 | 24,000 | 1,620 |
| 2001-08-30 | 166 | 166 | 165 | 165 | 17,000 | 1,650 |
| 2001-08-29 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2001-08-28 | 166 | 167 | 166 | 167 | 10,000 | 1,670 |
| 2001-08-27 | 169 | 169 | 167 | 167 | 19,000 | 1,670 |
| 2001-08-24 | 165 | 170 | 162 | 163 | 34,000 | 1,630 |
| 2001-08-23 | 164 | 165 | 158 | 163 | 18,000 | 1,630 |
| 2001-08-22 | 161 | 164 | 160 | 164 | 13,000 | 1,640 |
| 2001-08-21 | 165 | 166 | 161 | 166 | 8,000 | 1,660 |
| 2001-08-20 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2001-08-17 | 169 | 169 | 165 | 165 | 6,000 | 1,650 |
| 2001-08-16 | 170 | 175 | 166 | 170 | 8,000 | 1,700 |
| 2001-08-15 | 172 | 177 | 172 | 172 | 11,000 | 1,720 |
| 2001-08-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2001-08-13 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2001-08-10 | 172 | 172 | 170 | 170 | 6,000 | 1,700 |
| 2001-08-09 | 166 | 170 | 166 | 170 | 6,000 | 1,700 |
| 2001-08-08 | 176 | 176 | 166 | 166 | 3,000 | 1,660 |
| 2001-08-07 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2001-08-06 | 173 | 176 | 173 | 176 | 10,000 | 1,760 |
| 2001-08-03 | 179 | 179 | 174 | 174 | 7,000 | 1,740 |
| 2001-08-02 | 177 | 178 | 168 | 168 | 14,000 | 1,680 |
| 2001-08-01 | 176 | 177 | 175 | 177 | 7,000 | 1,770 |
| 2001-07-31 | 168 | 176 | 168 | 176 | 6,000 | 1,760 |
| 2001-07-30 | 165 | 168 | 165 | 168 | 11,000 | 1,680 |
| 2001-07-27 | 170 | 170 | 165 | 165 | 4,000 | 1,650 |
| 2001-07-26 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2001-07-25 | 162 | 166 | 161 | 166 | 28,000 | 1,660 |
| 2001-07-24 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2001-07-23 | 169 | 169 | 161 | 162 | 3,000 | 1,620 |
| 2001-07-19 | 163 | 168 | 163 | 168 | 27,000 | 1,680 |
| 2001-07-18 | 165 | 170 | 163 | 170 | 8,000 | 1,700 |
| 2001-07-17 | 163 | 165 | 163 | 165 | 5,000 | 1,650 |
| 2001-07-16 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2001-07-13 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-07-12 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2001-07-11 | 170 | 170 | 163 | 163 | 8,000 | 1,630 |
| 2001-07-10 | 169 | 169 | 165 | 165 | 7,000 | 1,650 |
| 2001-07-09 | 171 | 171 | 165 | 165 | 3,000 | 1,650 |
| 2001-07-06 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2001-07-05 | 172 | 179 | 172 | 174 | 12,000 | 1,740 |
| 2001-07-04 | 175 | 181 | 171 | 180 | 15,000 | 1,800 |
| 2001-07-03 | 174 | 179 | 173 | 173 | 13,000 | 1,730 |
| 2001-07-02 | 181 | 182 | 175 | 182 | 10,000 | 1,820 |
| 2001-06-29 | 175 | 180 | 171 | 180 | 17,000 | 1,800 |
| 2001-06-28 | 175 | 180 | 175 | 180 | 15,000 | 1,800 |
| 2001-06-27 | 170 | 180 | 170 | 180 | 8,000 | 1,800 |
| 2001-06-26 | 171 | 175 | 171 | 175 | 7,000 | 1,750 |
| 2001-06-25 | 175 | 180 | 170 | 170 | 16,000 | 1,700 |
| 2001-06-22 | 167 | 178 | 167 | 175 | 20,000 | 1,750 |
| 2001-06-21 | 166 | 170 | 161 | 162 | 10,000 | 1,620 |
| 2001-06-20 | 168 | 168 | 161 | 161 | 15,000 | 1,610 |
| 2001-06-19 | 173 | 173 | 167 | 167 | 21,000 | 1,670 |
| 2001-06-18 | 173 | 173 | 170 | 173 | 10,000 | 1,730 |
| 2001-06-15 | 166 | 166 | 160 | 160 | 6,000 | 1,600 |
| 2001-06-14 | 170 | 170 | 166 | 166 | 10,000 | 1,660 |
| 2001-06-13 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-06-12 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2001-06-11 | 171 | 175 | 170 | 175 | 18,000 | 1,750 |
| 2001-06-08 | 190 | 190 | 169 | 169 | 75,000 | 1,690 |
| 2001-06-07 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2001-06-06 | 172 | 174 | 165 | 165 | 19,000 | 1,650 |
| 2001-06-05 | 165 | 168 | 162 | 162 | 6,000 | 1,620 |
| 2001-06-04 | 164 | 165 | 164 | 164 | 11,000 | 1,640 |
| 2001-06-01 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2001-05-31 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2001-05-30 | 169 | 169 | 167 | 168 | 23,000 | 1,680 |
| 2001-05-29 | 174 | 174 | 168 | 168 | 19,000 | 1,680 |
| 2001-05-28 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2001-05-25 | 174 | 174 | 170 | 170 | 16,000 | 1,700 |
| 2001-05-24 | 172 | 172 | 169 | 171 | 3,000 | 1,710 |
| 2001-05-23 | 168 | 173 | 168 | 172 | 9,000 | 1,720 |
| 2001-05-22 | 173 | 174 | 167 | 167 | 19,000 | 1,670 |
| 2001-05-21 | 168 | 173 | 168 | 173 | 18,000 | 1,730 |
| 2001-05-18 | 188 | 188 | 175 | 175 | 11,000 | 1,750 |
| 2001-05-17 | 171 | 176 | 171 | 176 | 13,000 | 1,760 |
| 2001-05-16 | 173 | 173 | 169 | 170 | 12,000 | 1,700 |
| 2001-05-15 | 168 | 170 | 168 | 168 | 18,000 | 1,680 |
| 2001-05-14 | 178 | 178 | 170 | 175 | 18,000 | 1,750 |
| 2001-05-11 | 177 | 180 | 177 | 178 | 9,000 | 1,780 |
| 2001-05-10 | 180 | 195 | 178 | 185 | 34,000 | 1,850 |
| 2001-05-09 | 187 | 187 | 185 | 186 | 3,000 | 1,860 |
| 2001-05-08 | 177 | 187 | 177 | 187 | 33,000 | 1,870 |
| 2001-05-07 | 198 | 198 | 195 | 196 | 16,000 | 1,960 |
| 2001-05-02 | 200 | 200 | 194 | 194 | 28,000 | 1,940 |
| 2001-05-01 | 184 | 194 | 184 | 189 | 42,000 | 1,890 |
| 2001-04-27 | 183 | 184 | 180 | 184 | 28,000 | 1,840 |
| 2001-04-26 | 182 | 184 | 181 | 184 | 20,000 | 1,840 |
| 2001-04-25 | 175 | 182 | 175 | 182 | 20,000 | 1,820 |
| 2001-04-24 | 180 | 180 | 175 | 179 | 15,000 | 1,790 |
| 2001-04-23 | 182 | 182 | 167 | 175 | 18,000 | 1,750 |
| 2001-04-20 | 179 | 179 | 175 | 175 | 9,000 | 1,750 |
| 2001-04-19 | 183 | 183 | 178 | 178 | 14,000 | 1,780 |
| 2001-04-18 | 182 | 183 | 180 | 180 | 21,000 | 1,800 |
| 2001-04-17 | 180 | 181 | 178 | 181 | 6,000 | 1,810 |
| 2001-04-16 | 180 | 182 | 179 | 180 | 29,000 | 1,800 |
| 2001-04-13 | 180 | 180 | 179 | 179 | 7,000 | 1,790 |
| 2001-04-12 | 177 | 179 | 177 | 179 | 5,000 | 1,790 |
| 2001-04-11 | 180 | 180 | 174 | 177 | 10,000 | 1,770 |
| 2001-04-10 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2001-04-09 | 172 | 177 | 172 | 175 | 13,000 | 1,750 |
| 2001-04-06 | 172 | 182 | 172 | 177 | 12,000 | 1,770 |
| 2001-04-05 | 180 | 180 | 172 | 172 | 25,000 | 1,720 |
| 2001-04-04 | 170 | 170 | 165 | 165 | 7,000 | 1,650 |
| 2001-04-03 | 171 | 174 | 170 | 170 | 6,000 | 1,700 |
| 2001-04-02 | 161 | 167 | 161 | 167 | 10,000 | 1,670 |
| 2001-03-30 | 169 | 170 | 167 | 167 | 6,000 | 1,670 |
| 2001-03-29 | 173 | 173 | 160 | 164 | 12,000 | 1,640 |
| 2001-03-28 | 185 | 185 | 172 | 178 | 32,000 | 1,780 |
| 2001-03-27 | 161 | 183 | 161 | 182 | 33,000 | 1,820 |
| 2001-03-26 | 158 | 160 | 155 | 160 | 27,000 | 1,600 |
| 2001-03-23 | 155 | 160 | 150 | 160 | 9,000 | 1,600 |
| 2001-03-22 | 156 | 160 | 151 | 160 | 33,000 | 1,600 |
| 2001-03-21 | 148 | 157 | 148 | 157 | 7,000 | 1,570 |
| 2001-03-19 | 157 | 159 | 148 | 148 | 4,000 | 1,480 |
| 2001-03-16 | 150 | 150 | 147 | 148 | 5,000 | 1,480 |
| 2001-03-15 | 155 | 155 | 147 | 154 | 5,000 | 1,540 |
| 2001-03-14 | 157 | 160 | 157 | 160 | 16,000 | 1,600 |
| 2001-03-13 | 150 | 157 | 150 | 157 | 11,000 | 1,570 |
| 2001-03-12 | 155 | 155 | 151 | 153 | 13,000 | 1,530 |
| 2001-03-09 | 156 | 156 | 153 | 154 | 23,000 | 1,540 |
| 2001-03-08 | 155 | 155 | 150 | 150 | 3,000 | 1,500 |
| 2001-03-07 | 145 | 152 | 145 | 152 | 5,000 | 1,520 |
| 2001-03-06 | 149 | 149 | 145 | 145 | 5,000 | 1,450 |
| 2001-03-05 | 145 | 148 | 145 | 148 | 8,000 | 1,480 |
| 2001-03-02 | 156 | 156 | 148 | 148 | 11,000 | 1,480 |
| 2001-03-01 | 151 | 156 | 151 | 156 | 6,000 | 1,560 |
| 2001-02-28 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2001-02-27 | 155 | 157 | 155 | 156 | 7,000 | 1,560 |
| 2001-02-26 | 157 | 157 | 151 | 155 | 9,000 | 1,550 |
| 2001-02-23 | 150 | 151 | 148 | 150 | 7,000 | 1,500 |
| 2001-02-22 | 150 | 150 | 148 | 148 | 12,000 | 1,480 |
| 2001-02-21 | 150 | 150 | 148 | 148 | 3,000 | 1,480 |
| 2001-02-20 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2001-02-19 | 149 | 149 | 148 | 149 | 4,000 | 1,490 |
| 2001-02-16 | 151 | 151 | 148 | 149 | 14,000 | 1,490 |
| 2001-02-15 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2001-02-14 | 154 | 154 | 149 | 154 | 3,000 | 1,540 |
| 2001-02-13 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2001-02-09 | 148 | 151 | 148 | 149 | 3,000 | 1,490 |
| 2001-02-08 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2001-02-07 | 153 | 153 | 148 | 153 | 12,000 | 1,530 |
| 2001-02-06 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-02-05 | 148 | 158 | 148 | 158 | 22,000 | 1,580 |
| 2001-02-02 | 146 | 147 | 145 | 146 | 16,000 | 1,460 |
| 2001-02-01 | 145 | 145 | 144 | 144 | 9,000 | 1,440 |
| 2001-01-31 | 146 | 147 | 145 | 145 | 6,000 | 1,450 |
| 2001-01-30 | 154 | 154 | 148 | 148 | 15,000 | 1,480 |
| 2001-01-29 | 144 | 149 | 143 | 149 | 10,000 | 1,490 |
| 2001-01-26 | 145 | 145 | 145 | 145 | 33,000 | 1,450 |
| 2001-01-25 | 149 | 149 | 144 | 144 | 10,000 | 1,440 |
| 2001-01-24 | 149 | 149 | 145 | 149 | 5,000 | 1,490 |
| 2001-01-23 | 144 | 148 | 144 | 148 | 10,000 | 1,480 |
| 2001-01-22 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2001-01-19 | 152 | 152 | 143 | 143 | 6,000 | 1,430 |
| 2001-01-18 | 146 | 150 | 141 | 150 | 13,000 | 1,500 |
| 2001-01-17 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2001-01-16 | 141 | 141 | 140 | 140 | 14,000 | 1,400 |
| 2001-01-15 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-01-12 | 140 | 150 | 140 | 146 | 12,000 | 1,460 |
| 2001-01-11 | 143 | 143 | 140 | 140 | 14,000 | 1,400 |
| 2001-01-10 | 141 | 143 | 141 | 142 | 11,000 | 1,420 |
| 2001-01-09 | 145 | 148 | 140 | 140 | 11,000 | 1,400 |
| 2001-01-05 | 147 | 148 | 147 | 148 | 4,000 | 1,480 |
| 2001-01-04 | 156 | 160 | 149 | 149 | 5,000 | 1,490 |
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
