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
2001-12-289797979710,000970
2001-12-279596909620,000960
2001-12-269595949520,000950
2001-12-259191878713,000870
2001-12-219093889036,000900
2001-12-208385838574,000850
2001-12-198083808042,000800
2001-12-189595767964,000790
2001-12-17109109999910,000990
2001-12-1412112110611345,0001,130
2001-12-131271271271276,0001,270
2001-12-121301301261274,0001,270
2001-12-1113113413013012,0001,300
2001-12-1013113713113328,0001,330
2001-12-071321321321329,0001,320
2001-12-0614014714014016,0001,400
2001-12-0513113613113611,0001,360
2001-12-041361401351407,0001,400
2001-12-031351361351358,0001,350
2001-11-3013713713513710,0001,370
2001-11-291431431421426,0001,420
2001-11-281431431421424,0001,420
2001-11-271441481441485,0001,480
2001-11-2614514914514914,0001,490
2001-11-2214114114014026,0001,400
2001-11-211421451411454,0001,450
2001-11-2014114514114218,0001,420
2001-11-1914214514214511,0001,450
2001-11-1614814914514615,0001,460
2001-11-1514514914514917,0001,490
2001-11-141521521511526,0001,520
2001-11-131511521511526,0001,520
2001-11-121551551541544,0001,540
2001-11-091461471461467,0001,460
2001-11-0815515514514513,0001,450
2001-11-0715215515215212,0001,520
2001-11-061511511461516,0001,510
2001-11-0514515114515113,0001,510
2001-11-0215015014514511,0001,450
2001-11-011501501501501,0001,500
2001-10-3114515014515015,0001,500
2001-10-3014514514414522,0001,450
2001-10-2614915414915418,0001,540
2001-10-2515515715415413,0001,540
2001-10-2415215515215410,0001,540
2001-10-2314915014815012,0001,500
2001-10-221481491481489,0001,480
2001-10-191411421411426,0001,420
2001-10-181411411411417,0001,410
2001-10-171461461421459,0001,450
2001-10-151451481451475,0001,470
2001-10-1215015014514830,0001,480
2001-10-1114214213513562,0001,350
2001-10-1014514614314335,0001,430
2001-10-0914514714314549,0001,450
2001-10-051651651601609,0001,600
2001-10-0417017016216510,0001,650
2001-10-031661661601608,0001,600
2001-10-021701701611669,0001,660
2001-10-011671681621659,0001,650
2001-09-2814716914716318,0001,630
2001-09-271441471421474,0001,470
2001-09-261421471421463,0001,460
2001-09-251411421411423,0001,420
2001-09-211471471411415,0001,410
2001-09-201411471411476,0001,470
2001-09-1914214214114113,0001,410
2001-09-181441451421427,0001,420
2001-09-171441501441458,0001,450
2001-09-1415515514214224,0001,420
2001-09-1314214414214426,0001,440
2001-09-1214514514014122,0001,410
2001-09-111501501461466,0001,460
2001-09-1015515515115310,0001,530
2001-09-0714817514817537,0001,750
2001-09-061531531501535,0001,530
2001-09-051551551531535,0001,530
2001-09-0415515715515511,0001,550
2001-09-031571571571573,0001,570
2001-08-3116516515716224,0001,620
2001-08-3016616616516517,0001,650
2001-08-291671671671673,0001,670
2001-08-2816616716616710,0001,670
2001-08-2716916916716719,0001,670
2001-08-2416517016216334,0001,630
2001-08-2316416515816318,0001,630
2001-08-2216116416016413,0001,640
2001-08-211651661611668,0001,660
2001-08-201661661661663,0001,660
2001-08-171691691651656,0001,650
2001-08-161701751661708,0001,700
2001-08-1517217717217211,0001,720
2001-08-141661661661661,0001,660
2001-08-131661661651653,0001,650
2001-08-101721721701706,0001,700
2001-08-091661701661706,0001,700
2001-08-081761761661663,0001,660
2001-08-071761761761762,0001,760
2001-08-0617317617317610,0001,760
2001-08-031791791741747,0001,740
2001-08-0217717816816814,0001,680
2001-08-011761771751777,0001,770
2001-07-311681761681766,0001,760
2001-07-3016516816516811,0001,680
2001-07-271701701651654,0001,650
2001-07-261661661651655,0001,650
2001-07-2516216616116628,0001,660
2001-07-241621621621624,0001,620
2001-07-231691691611623,0001,620
2001-07-1916316816316827,0001,680
2001-07-181651701631708,0001,700
2001-07-171631651631655,0001,650
2001-07-161631631631636,0001,630
2001-07-131641641641641,0001,640
2001-07-121631631631632,0001,630
2001-07-111701701631638,0001,630
2001-07-101691691651657,0001,650
2001-07-091711711651653,0001,650
2001-07-061711711711716,0001,710
2001-07-0517217917217412,0001,740
2001-07-0417518117118015,0001,800
2001-07-0317417917317313,0001,730
2001-07-0218118217518210,0001,820
2001-06-2917518017118017,0001,800
2001-06-2817518017518015,0001,800
2001-06-271701801701808,0001,800
2001-06-261711751711757,0001,750
2001-06-2517518017017016,0001,700
2001-06-2216717816717520,0001,750
2001-06-2116617016116210,0001,620
2001-06-2016816816116115,0001,610
2001-06-1917317316716721,0001,670
2001-06-1817317317017310,0001,730
2001-06-151661661601606,0001,600
2001-06-1417017016616610,0001,660
2001-06-131701701701706,0001,700
2001-06-121741751741752,0001,750
2001-06-1117117517017518,0001,750
2001-06-0819019016916975,0001,690
2001-06-0716516516516511,0001,650
2001-06-0617217416516519,0001,650
2001-06-051651681621626,0001,620
2001-06-0416416516416411,0001,640
2001-06-011651651651657,0001,650
2001-05-311671671661662,0001,660
2001-05-3016916916716823,0001,680
2001-05-2917417416816819,0001,680
2001-05-281741741741742,0001,740
2001-05-2517417417017016,0001,700
2001-05-241721721691713,0001,710
2001-05-231681731681729,0001,720
2001-05-2217317416716719,0001,670
2001-05-2116817316817318,0001,730
2001-05-1818818817517511,0001,750
2001-05-1717117617117613,0001,760
2001-05-1617317316917012,0001,700
2001-05-1516817016816818,0001,680
2001-05-1417817817017518,0001,750
2001-05-111771801771789,0001,780
2001-05-1018019517818534,0001,850
2001-05-091871871851863,0001,860
2001-05-0817718717718733,0001,870
2001-05-0719819819519616,0001,960
2001-05-0220020019419428,0001,940
2001-05-0118419418418942,0001,890
2001-04-2718318418018428,0001,840
2001-04-2618218418118420,0001,840
2001-04-2517518217518220,0001,820
2001-04-2418018017517915,0001,790
2001-04-2318218216717518,0001,750
2001-04-201791791751759,0001,750
2001-04-1918318317817814,0001,780
2001-04-1818218318018021,0001,800
2001-04-171801811781816,0001,810
2001-04-1618018217918029,0001,800
2001-04-131801801791797,0001,790
2001-04-121771791771795,0001,790
2001-04-1118018017417710,0001,770
2001-04-101751751751753,0001,750
2001-04-0917217717217513,0001,750
2001-04-0617218217217712,0001,770
2001-04-0518018017217225,0001,720
2001-04-041701701651657,0001,650
2001-04-031711741701706,0001,700
2001-04-0216116716116710,0001,670
2001-03-301691701671676,0001,670
2001-03-2917317316016412,0001,640
2001-03-2818518517217832,0001,780
2001-03-2716118316118233,0001,820
2001-03-2615816015516027,0001,600
2001-03-231551601501609,0001,600
2001-03-2215616015116033,0001,600
2001-03-211481571481577,0001,570
2001-03-191571591481484,0001,480
2001-03-161501501471485,0001,480
2001-03-151551551471545,0001,540
2001-03-1415716015716016,0001,600
2001-03-1315015715015711,0001,570
2001-03-1215515515115313,0001,530
2001-03-0915615615315423,0001,540
2001-03-081551551501503,0001,500
2001-03-071451521451525,0001,520
2001-03-061491491451455,0001,450
2001-03-051451481451488,0001,480
2001-03-0215615614814811,0001,480
2001-03-011511561511566,0001,560
2001-02-281571571561564,0001,560
2001-02-271551571551567,0001,560
2001-02-261571571511559,0001,550
2001-02-231501511481507,0001,500
2001-02-2215015014814812,0001,480
2001-02-211501501481483,0001,480
2001-02-201531531531532,0001,530
2001-02-191491491481494,0001,490
2001-02-1615115114814914,0001,490
2001-02-151521521521521,0001,520
2001-02-141541541491543,0001,540
2001-02-131491491491494,0001,490
2001-02-091481511481493,0001,490
2001-02-081491491491493,0001,490
2001-02-0715315314815312,0001,530
2001-02-061551551551552,0001,550
2001-02-0514815814815822,0001,580
2001-02-0214614714514616,0001,460
2001-02-011451451441449,0001,440
2001-01-311461471451456,0001,450
2001-01-3015415414814815,0001,480
2001-01-2914414914314910,0001,490
2001-01-2614514514514533,0001,450
2001-01-2514914914414410,0001,440
2001-01-241491491451495,0001,490
2001-01-2314414814414810,0001,480
2001-01-221431431431433,0001,430
2001-01-191521521431436,0001,430
2001-01-1814615014115013,0001,500
2001-01-171461461461463,0001,460
2001-01-1614114114014014,0001,400
2001-01-151451451451451,0001,450
2001-01-1214015014014612,0001,460
2001-01-1114314314014014,0001,400
2001-01-1014114314114211,0001,420
2001-01-0914514814014011,0001,400
2001-01-051471481471484,0001,480
2001-01-041561601491495,0001,490

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