4098 チタン工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30676766663,000660
2002-12-276468646620,000660
2002-12-266772656516,000650
2002-12-256265616235,000620
2002-12-246565626213,000620
2002-12-206767626526,000650
2002-12-196868626735,000670
2002-12-186465636321,000630
2002-12-176767666613,000660
2002-12-16686867678,000670
2002-12-137273717334,000730
2002-12-127576747511,000750
2002-12-117779747711,000770
2002-12-10757574756,000750
2002-12-098080757525,000750
2002-12-06808079792,000790
2002-12-05808076779,000770
2002-12-04808078806,000800
2002-12-037880768025,000800
2002-12-02818178788,000780
2002-11-297982788216,000820
2002-11-287680768013,000800
2002-11-27808075759,000750
2002-11-268080757910,000790
2002-11-258484788011,000800
2002-11-22798075807,000800
2002-11-217676757614,000760
2002-11-20647664764,000760
2002-11-197272636310,000630
2002-11-188181717711,000770
2002-11-15808280807,000800
2002-11-14808079794,000790
2002-11-138081798015,000800
2002-11-12787978792,000790
2002-11-11858681815,000810
2002-11-08859085887,000880
2002-11-07848484843,000840
2002-11-06848480846,000840
2002-11-05838382837,000830
2002-11-01808079806,000800
2002-10-318586838311,000830
2002-10-307885788538,000850
2002-10-298182808110,000810
2002-10-28818281828,000820
2002-10-258385808517,000850
2002-10-24838381816,000810
2002-10-238182808210,000820
2002-10-22828280804,000800
2002-10-218383808319,000830
2002-10-18848483846,000840
2002-10-17898985856,000850
2002-10-168686798520,000850
2002-10-158989858612,000860
2002-10-11808077809,000800
2002-10-108080767622,000760
2002-10-09818279805,000800
2002-10-087784778415,000840
2002-10-078888757821,000780
2002-10-049090878920,000890
2002-10-039090899025,000900
2002-10-02909090904,000900
2002-10-01909190908,000900
2002-09-30929290915,000910
2002-09-279293909312,000930
2002-09-269293909029,000900
2002-09-25929292922,000920
2002-09-249092879214,000920
2002-09-209395909012,000900
2002-09-199094909018,000900
2002-09-189494919217,000920
2002-09-179394909017,000900
2002-09-139093909049,000900
2002-09-129898939810,000980
2002-09-119097909328,000930
2002-09-108595859524,000950
2002-09-09939390903,000900
2002-09-06898987888,000880
2002-09-058791878829,000880
2002-09-049393858625,000860
2002-09-039595939315,000930
2002-09-029999959512,000950
2002-08-30969896988,000980
2002-08-29999995955,000950
2002-08-2810010096963,000960
2002-08-27981009710010,0001,000
2002-08-2699100999913,000990
2002-08-239799979712,000970
2002-08-229898939716,000970
2002-08-21100100989822,000980
2002-08-2010510510110113,0001,010
2002-08-1911111110510515,0001,050
2002-08-161061061061066,0001,060
2002-08-151121121081086,0001,080
2002-08-141111111101108,0001,100
2002-08-131121121111117,0001,110
2002-08-1211211211211211,0001,120
2002-08-0912012011411610,0001,160
2002-08-081121121121122,0001,120
2002-08-071111111111111,0001,110
2002-08-061121121111117,0001,110
2002-08-051111121111118,0001,110
2002-08-0211711711111121,0001,110
2002-08-011141181131188,0001,180
2002-07-311151151141147,0001,140
2002-07-301151191151192,0001,190
2002-07-2911812311411411,0001,140
2002-07-261181181181186,0001,180
2002-07-251241241171179,0001,170
2002-07-241161171161165,0001,160
2002-07-231141141141142,0001,140
2002-07-2211212011212011,0001,200
2002-07-191181181171172,0001,170
2002-07-1811412911412935,0001,290
2002-07-171161181111188,0001,180
2002-07-1611311611111118,0001,110
2002-07-151131131131135,0001,130
2002-07-121171171151157,0001,150
2002-07-1111311811311511,0001,150
2002-07-1011411711411514,0001,150
2002-07-091191191191193,0001,190
2002-07-081191191151158,0001,150
2002-07-051131151131153,0001,150
2002-07-041161161151152,0001,150
2002-07-031151161131167,0001,160
2002-07-021151151151153,0001,150
2002-07-011161201151157,0001,150
2002-06-281131191131197,0001,190
2002-06-271111141111114,0001,110
2002-06-2611311311111212,0001,120
2002-06-251201201161166,0001,160
2002-06-2412112111211210,0001,120
2002-06-2112012712012220,0001,220
2002-06-2011912011012019,0001,200
2002-06-191221221211217,0001,210
2002-06-1811712111712114,0001,210
2002-06-1712012011611616,0001,160
2002-06-1412712712212255,0001,220
2002-06-131261271261276,0001,270
2002-06-121271271271274,0001,270
2002-06-111311311261262,0001,260
2002-06-1012513112513110,0001,310
2002-06-0712913112512841,0001,280
2002-06-0613013012812921,0001,290
2002-06-0512913012813010,0001,300
2002-06-0412813012312510,0001,250
2002-06-0312913012812817,0001,280
2002-05-311301301291309,0001,300
2002-05-3012913012813013,0001,300
2002-05-2913013012512915,0001,290
2002-05-2813013013013018,0001,300
2002-05-271301301301303,0001,300
2002-05-2413013212812840,0001,280
2002-05-2312513012412826,0001,280
2002-05-2211712511612221,0001,220
2002-05-2111512211511535,0001,150
2002-05-2011411511211416,0001,140
2002-05-1711311511311510,0001,150
2002-05-1611511511211410,0001,140
2002-05-1511811811411416,0001,140
2002-05-141191191181184,0001,180
2002-05-1312012011811813,0001,180
2002-05-1011812011812013,0001,200
2002-05-091191191151156,0001,150
2002-05-081111131111138,0001,130
2002-05-0711713311011021,0001,100
2002-05-0211111211011218,0001,120
2002-05-011141141111114,0001,110
2002-04-301171171141143,0001,140
2002-04-2611511511511514,0001,150
2002-04-2511611711511515,0001,150
2002-04-2411511811511532,0001,150
2002-04-2311511611511517,0001,150
2002-04-2211511511311525,0001,150
2002-04-191151151151157,0001,150
2002-04-1811611711511713,0001,170
2002-04-171171171161176,0001,170
2002-04-161131171121177,0001,170
2002-04-151131131131133,0001,130
2002-04-1211711711211714,0001,170
2002-04-1111711811611611,0001,160
2002-04-101161171151157,0001,150
2002-04-0911711711411513,0001,150
2002-04-081171181161187,0001,180
2002-04-0511811811511513,0001,150
2002-04-0411511811511719,0001,170
2002-04-031091151091158,0001,150
2002-04-0211511810510918,0001,090
2002-04-0112612611511514,0001,150
2002-03-291261261161166,0001,160
2002-03-2812212212012010,0001,200
2002-03-271231291221229,0001,220
2002-03-261271271231232,0001,230
2002-03-2512512712212715,0001,270
2002-03-221221221221223,0001,220
2002-03-2013013012512514,0001,250
2002-03-1912513012513039,0001,300
2002-03-1812612712412510,0001,250
2002-03-1511912611812523,0001,250
2002-03-141191201191206,0001,200
2002-03-1312512512012125,0001,210
2002-03-1212512612012520,0001,250
2002-03-1112112411812410,0001,240
2002-03-0811912011712063,0001,200
2002-03-071171211171213,0001,210
2002-03-0612012011511516,0001,150
2002-03-0511711911511933,0001,190
2002-03-0411711911711922,0001,190
2002-03-0111811810911523,0001,150
2002-02-2811311811311823,0001,180
2002-02-2710911210811226,0001,120
2002-02-2610610910310912,0001,090
2002-02-2510510810510612,0001,060
2002-02-2210510610210516,0001,050
2002-02-2110110810010513,0001,050
2002-02-201011011001005,0001,000
2002-02-1910810810110315,0001,030
2002-02-1810710810710811,0001,080
2002-02-1510110410010229,0001,020
2002-02-1410611010311015,0001,100
2002-02-131041109910619,0001,060
2002-02-12961029610228,0001,020
2002-02-089597959714,000970
2002-02-07949594955,000950
2002-02-06959595951,000950
2002-02-05969690955,000950
2002-02-04909490908,000900
2002-02-01959591916,000910
2002-01-319295929519,000950
2002-01-30969793975,000970
2002-01-29959595952,000950
2002-01-28959595951,000950
2002-01-259595909526,000950
2002-01-248996899611,000960
2002-01-23949491944,000940
2002-01-22959993958,000950
2002-01-219295909536,000950
2002-01-188790859026,000900
2002-01-17878782838,000830
2002-01-16828282825,000820
2002-01-159090858512,000850
2002-01-119293859217,000920
2002-01-10979793934,000930
2002-01-09939992926,000920
2002-01-08999995966,000960
2002-01-079798959815,000980
2002-01-041001031001037,0001,030

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