4098 チタン工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 178 | 180 | 174 | 180 | 111,000 | 1,800 |
| 2003-12-29 | 182 | 182 | 170 | 176 | 169,000 | 1,760 |
| 2003-12-26 | 173 | 184 | 173 | 180 | 113,000 | 1,800 |
| 2003-12-25 | 181 | 184 | 170 | 179 | 333,000 | 1,790 |
| 2003-12-24 | 180 | 209 | 180 | 189 | 1,571,000 | 1,890 |
| 2003-12-22 | 160 | 183 | 160 | 180 | 1,031,000 | 1,800 |
| 2003-12-19 | 154 | 158 | 151 | 158 | 109,000 | 1,580 |
| 2003-12-18 | 145 | 150 | 145 | 150 | 55,000 | 1,500 |
| 2003-12-17 | 146 | 148 | 145 | 145 | 21,000 | 1,450 |
| 2003-12-16 | 151 | 151 | 147 | 147 | 32,000 | 1,470 |
| 2003-12-15 | 149 | 154 | 148 | 150 | 41,000 | 1,500 |
| 2003-12-12 | 154 | 154 | 149 | 150 | 85,000 | 1,500 |
| 2003-12-11 | 153 | 153 | 149 | 150 | 42,000 | 1,500 |
| 2003-12-10 | 153 | 155 | 148 | 150 | 65,000 | 1,500 |
| 2003-12-09 | 147 | 155 | 146 | 155 | 110,000 | 1,550 |
| 2003-12-08 | 147 | 147 | 145 | 146 | 28,000 | 1,460 |
| 2003-12-05 | 146 | 147 | 145 | 147 | 29,000 | 1,470 |
| 2003-12-04 | 144 | 147 | 144 | 145 | 39,000 | 1,450 |
| 2003-12-03 | 145 | 145 | 143 | 145 | 14,000 | 1,450 |
| 2003-12-02 | 141 | 144 | 140 | 144 | 24,000 | 1,440 |
| 2003-12-01 | 140 | 141 | 139 | 140 | 23,000 | 1,400 |
| 2003-11-28 | 142 | 142 | 140 | 140 | 18,000 | 1,400 |
| 2003-11-27 | 142 | 145 | 142 | 142 | 15,000 | 1,420 |
| 2003-11-26 | 147 | 147 | 140 | 143 | 19,000 | 1,430 |
| 2003-11-25 | 143 | 147 | 143 | 143 | 50,000 | 1,430 |
| 2003-11-21 | 143 | 151 | 140 | 148 | 26,000 | 1,480 |
| 2003-11-20 | 140 | 145 | 140 | 145 | 12,000 | 1,450 |
| 2003-11-19 | 139 | 151 | 139 | 139 | 31,000 | 1,390 |
| 2003-11-18 | 139 | 141 | 138 | 138 | 53,000 | 1,380 |
| 2003-11-17 | 148 | 149 | 140 | 141 | 83,000 | 1,410 |
| 2003-11-14 | 149 | 158 | 149 | 157 | 146,000 | 1,570 |
| 2003-11-13 | 143 | 149 | 142 | 142 | 31,000 | 1,420 |
| 2003-11-12 | 147 | 150 | 142 | 145 | 56,000 | 1,450 |
| 2003-11-11 | 150 | 151 | 136 | 140 | 91,000 | 1,400 |
| 2003-11-10 | 155 | 155 | 148 | 148 | 24,000 | 1,480 |
| 2003-11-07 | 157 | 157 | 152 | 154 | 50,000 | 1,540 |
| 2003-11-06 | 160 | 163 | 152 | 152 | 225,000 | 1,520 |
| 2003-11-05 | 145 | 161 | 145 | 156 | 424,000 | 1,560 |
| 2003-11-04 | 145 | 145 | 138 | 143 | 33,000 | 1,430 |
| 2003-10-31 | 140 | 141 | 140 | 141 | 23,000 | 1,410 |
| 2003-10-30 | 140 | 142 | 140 | 141 | 23,000 | 1,410 |
| 2003-10-29 | 138 | 145 | 136 | 145 | 48,000 | 1,450 |
| 2003-10-28 | 134 | 139 | 134 | 138 | 31,000 | 1,380 |
| 2003-10-27 | 132 | 134 | 128 | 132 | 72,000 | 1,320 |
| 2003-10-24 | 143 | 146 | 140 | 142 | 46,000 | 1,420 |
| 2003-10-23 | 146 | 146 | 142 | 142 | 62,000 | 1,420 |
| 2003-10-22 | 147 | 148 | 146 | 148 | 42,000 | 1,480 |
| 2003-10-21 | 149 | 149 | 146 | 146 | 55,000 | 1,460 |
| 2003-10-20 | 147 | 149 | 146 | 149 | 30,000 | 1,490 |
| 2003-10-17 | 146 | 148 | 145 | 145 | 44,000 | 1,450 |
| 2003-10-16 | 146 | 148 | 145 | 145 | 33,000 | 1,450 |
| 2003-10-15 | 148 | 148 | 145 | 145 | 82,000 | 1,450 |
| 2003-10-14 | 147 | 149 | 147 | 148 | 44,000 | 1,480 |
| 2003-10-10 | 147 | 149 | 147 | 147 | 43,000 | 1,470 |
| 2003-10-09 | 149 | 150 | 147 | 149 | 64,000 | 1,490 |
| 2003-10-08 | 150 | 150 | 148 | 150 | 33,000 | 1,500 |
| 2003-10-07 | 151 | 151 | 148 | 148 | 17,000 | 1,480 |
| 2003-10-06 | 150 | 150 | 146 | 148 | 84,000 | 1,480 |
| 2003-10-03 | 147 | 149 | 146 | 147 | 39,000 | 1,470 |
| 2003-10-02 | 152 | 152 | 148 | 149 | 25,000 | 1,490 |
| 2003-10-01 | 152 | 152 | 148 | 148 | 49,000 | 1,480 |
| 2003-09-30 | 154 | 154 | 148 | 153 | 77,000 | 1,530 |
| 2003-09-29 | 150 | 155 | 148 | 155 | 81,000 | 1,550 |
| 2003-09-26 | 150 | 154 | 148 | 148 | 40,000 | 1,480 |
| 2003-09-25 | 159 | 159 | 146 | 148 | 139,000 | 1,480 |
| 2003-09-24 | 146 | 159 | 146 | 159 | 162,000 | 1,590 |
| 2003-09-22 | 149 | 150 | 147 | 150 | 81,000 | 1,500 |
| 2003-09-19 | 150 | 150 | 146 | 147 | 62,000 | 1,470 |
| 2003-09-18 | 147 | 150 | 147 | 150 | 60,000 | 1,500 |
| 2003-09-17 | 146 | 148 | 145 | 147 | 62,000 | 1,470 |
| 2003-09-16 | 147 | 147 | 144 | 144 | 33,000 | 1,440 |
| 2003-09-12 | 145 | 147 | 145 | 147 | 49,000 | 1,470 |
| 2003-09-11 | 147 | 147 | 145 | 145 | 33,000 | 1,450 |
| 2003-09-10 | 149 | 149 | 146 | 146 | 18,000 | 1,460 |
| 2003-09-09 | 145 | 147 | 145 | 147 | 37,000 | 1,470 |
| 2003-09-08 | 145 | 145 | 141 | 145 | 40,000 | 1,450 |
| 2003-09-05 | 146 | 147 | 138 | 144 | 64,000 | 1,440 |
| 2003-09-04 | 146 | 147 | 145 | 146 | 39,000 | 1,460 |
| 2003-09-03 | 150 | 150 | 146 | 147 | 41,000 | 1,470 |
| 2003-09-02 | 150 | 150 | 148 | 148 | 50,000 | 1,480 |
| 2003-09-01 | 151 | 151 | 148 | 148 | 53,000 | 1,480 |
| 2003-08-29 | 149 | 150 | 146 | 150 | 19,000 | 1,500 |
| 2003-08-28 | 152 | 152 | 148 | 148 | 36,000 | 1,480 |
| 2003-08-27 | 152 | 152 | 149 | 150 | 102,000 | 1,500 |
| 2003-08-26 | 150 | 150 | 146 | 150 | 77,000 | 1,500 |
| 2003-08-25 | 149 | 149 | 146 | 148 | 38,000 | 1,480 |
| 2003-08-22 | 148 | 150 | 147 | 150 | 53,000 | 1,500 |
| 2003-08-21 | 148 | 148 | 145 | 147 | 84,000 | 1,470 |
| 2003-08-20 | 146 | 149 | 146 | 146 | 107,000 | 1,460 |
| 2003-08-19 | 151 | 151 | 146 | 146 | 52,000 | 1,460 |
| 2003-08-18 | 153 | 153 | 146 | 146 | 63,000 | 1,460 |
| 2003-08-15 | 142 | 150 | 142 | 148 | 82,000 | 1,480 |
| 2003-08-14 | 142 | 143 | 140 | 142 | 45,000 | 1,420 |
| 2003-08-13 | 137 | 141 | 137 | 139 | 44,000 | 1,390 |
| 2003-08-12 | 133 | 136 | 132 | 136 | 24,000 | 1,360 |
| 2003-08-11 | 131 | 134 | 130 | 133 | 32,000 | 1,330 |
| 2003-08-08 | 131 | 136 | 130 | 130 | 53,000 | 1,300 |
| 2003-08-07 | 135 | 136 | 131 | 131 | 63,000 | 1,310 |
| 2003-08-06 | 140 | 140 | 135 | 139 | 17,000 | 1,390 |
| 2003-08-05 | 137 | 140 | 135 | 140 | 46,000 | 1,400 |
| 2003-08-04 | 139 | 139 | 135 | 137 | 50,000 | 1,370 |
| 2003-08-01 | 140 | 143 | 138 | 138 | 29,000 | 1,380 |
| 2003-07-31 | 143 | 145 | 141 | 142 | 26,000 | 1,420 |
| 2003-07-30 | 147 | 150 | 140 | 147 | 144,000 | 1,470 |
| 2003-07-29 | 146 | 149 | 146 | 148 | 41,000 | 1,480 |
| 2003-07-28 | 143 | 151 | 143 | 145 | 58,000 | 1,450 |
| 2003-07-25 | 146 | 146 | 140 | 143 | 41,000 | 1,430 |
| 2003-07-24 | 157 | 157 | 146 | 146 | 111,000 | 1,460 |
| 2003-07-23 | 146 | 155 | 140 | 152 | 162,000 | 1,520 |
| 2003-07-22 | 140 | 140 | 130 | 131 | 79,000 | 1,310 |
| 2003-07-18 | 134 | 145 | 130 | 140 | 73,000 | 1,400 |
| 2003-07-17 | 159 | 159 | 141 | 145 | 185,000 | 1,450 |
| 2003-07-16 | 161 | 165 | 151 | 157 | 237,000 | 1,570 |
| 2003-07-15 | 168 | 174 | 160 | 162 | 329,000 | 1,620 |
| 2003-07-14 | 157 | 163 | 150 | 162 | 313,000 | 1,620 |
| 2003-07-11 | 160 | 160 | 146 | 154 | 206,000 | 1,540 |
| 2003-07-10 | 153 | 168 | 152 | 160 | 1,029,000 | 1,600 |
| 2003-07-09 | 127 | 155 | 127 | 150 | 670,000 | 1,500 |
| 2003-07-08 | 127 | 130 | 124 | 124 | 74,000 | 1,240 |
| 2003-07-07 | 129 | 130 | 127 | 127 | 46,000 | 1,270 |
| 2003-07-04 | 127 | 131 | 126 | 129 | 45,000 | 1,290 |
| 2003-07-03 | 134 | 137 | 130 | 130 | 81,000 | 1,300 |
| 2003-07-02 | 132 | 134 | 131 | 132 | 86,000 | 1,320 |
| 2003-07-01 | 132 | 135 | 127 | 133 | 71,000 | 1,330 |
| 2003-06-30 | 139 | 139 | 134 | 135 | 157,000 | 1,350 |
| 2003-06-27 | 134 | 135 | 131 | 134 | 88,000 | 1,340 |
| 2003-06-26 | 129 | 133 | 129 | 131 | 76,000 | 1,310 |
| 2003-06-25 | 130 | 130 | 128 | 128 | 74,000 | 1,280 |
| 2003-06-24 | 132 | 132 | 127 | 127 | 79,000 | 1,270 |
| 2003-06-23 | 134 | 138 | 133 | 135 | 113,000 | 1,350 |
| 2003-06-20 | 126 | 131 | 125 | 131 | 59,000 | 1,310 |
| 2003-06-19 | 128 | 129 | 126 | 129 | 98,000 | 1,290 |
| 2003-06-18 | 130 | 130 | 121 | 126 | 213,000 | 1,260 |
| 2003-06-17 | 134 | 144 | 132 | 134 | 422,000 | 1,340 |
| 2003-06-16 | 139 | 146 | 127 | 131 | 338,000 | 1,310 |
| 2003-06-13 | 130 | 150 | 130 | 146 | 1,153,000 | 1,460 |
| 2003-06-12 | 117 | 131 | 109 | 126 | 642,000 | 1,260 |
| 2003-06-11 | 106 | 108 | 102 | 108 | 220,000 | 1,080 |
| 2003-06-10 | 104 | 105 | 103 | 104 | 68,000 | 1,040 |
| 2003-06-09 | 101 | 104 | 99 | 104 | 118,000 | 1,040 |
| 2003-06-06 | 103 | 104 | 99 | 101 | 147,000 | 1,010 |
| 2003-06-05 | 99 | 102 | 97 | 102 | 125,000 | 1,020 |
| 2003-06-04 | 94 | 99 | 92 | 98 | 148,000 | 980 |
| 2003-06-03 | 92 | 93 | 91 | 93 | 29,000 | 930 |
| 2003-06-02 | 94 | 94 | 92 | 93 | 70,000 | 930 |
| 2003-05-30 | 92 | 93 | 91 | 91 | 38,000 | 910 |
| 2003-05-29 | 93 | 94 | 91 | 92 | 75,000 | 920 |
| 2003-05-28 | 90 | 94 | 89 | 93 | 88,000 | 930 |
| 2003-05-27 | 92 | 92 | 89 | 90 | 42,000 | 900 |
| 2003-05-26 | 89 | 93 | 89 | 91 | 71,000 | 910 |
| 2003-05-23 | 89 | 90 | 87 | 88 | 60,000 | 880 |
| 2003-05-22 | 88 | 89 | 87 | 88 | 61,000 | 880 |
| 2003-05-21 | 86 | 90 | 86 | 88 | 67,000 | 880 |
| 2003-05-20 | 85 | 86 | 83 | 85 | 46,000 | 850 |
| 2003-05-19 | 86 | 86 | 83 | 83 | 51,000 | 830 |
| 2003-05-16 | 85 | 85 | 84 | 85 | 53,000 | 850 |
| 2003-05-15 | 85 | 85 | 83 | 85 | 64,000 | 850 |
| 2003-05-14 | 87 | 88 | 85 | 85 | 70,000 | 850 |
| 2003-05-13 | 86 | 87 | 85 | 87 | 31,000 | 870 |
| 2003-05-12 | 86 | 87 | 84 | 87 | 66,000 | 870 |
| 2003-05-09 | 83 | 84 | 82 | 84 | 50,000 | 840 |
| 2003-05-08 | 85 | 85 | 83 | 83 | 21,000 | 830 |
| 2003-05-07 | 86 | 86 | 85 | 85 | 12,000 | 850 |
| 2003-05-06 | 88 | 89 | 86 | 86 | 67,000 | 860 |
| 2003-05-02 | 85 | 87 | 84 | 87 | 62,000 | 870 |
| 2003-05-01 | 83 | 86 | 82 | 85 | 38,000 | 850 |
| 2003-04-30 | 81 | 83 | 80 | 83 | 56,000 | 830 |
| 2003-04-28 | 82 | 84 | 80 | 80 | 56,000 | 800 |
| 2003-04-25 | 86 | 86 | 83 | 84 | 58,000 | 840 |
| 2003-04-24 | 88 | 88 | 82 | 85 | 108,000 | 850 |
| 2003-04-23 | 92 | 94 | 86 | 88 | 123,000 | 880 |
| 2003-04-22 | 95 | 99 | 92 | 92 | 321,000 | 920 |
| 2003-04-21 | 93 | 93 | 89 | 93 | 86,000 | 930 |
| 2003-04-18 | 87 | 93 | 87 | 90 | 130,000 | 900 |
| 2003-04-17 | 87 | 88 | 85 | 87 | 44,000 | 870 |
| 2003-04-16 | 90 | 90 | 87 | 87 | 35,000 | 870 |
| 2003-04-15 | 86 | 90 | 85 | 90 | 48,000 | 900 |
| 2003-04-14 | 85 | 88 | 84 | 85 | 52,000 | 850 |
| 2003-04-11 | 90 | 92 | 83 | 88 | 222,000 | 880 |
| 2003-04-10 | 85 | 88 | 84 | 88 | 220,000 | 880 |
| 2003-04-09 | 82 | 86 | 82 | 84 | 67,000 | 840 |
| 2003-04-08 | 83 | 83 | 81 | 82 | 32,000 | 820 |
| 2003-04-07 | 80 | 85 | 78 | 82 | 102,000 | 820 |
| 2003-04-04 | 76 | 77 | 75 | 77 | 36,000 | 770 |
| 2003-04-03 | 77 | 78 | 75 | 75 | 33,000 | 750 |
| 2003-04-02 | 75 | 75 | 73 | 74 | 26,000 | 740 |
| 2003-04-01 | 75 | 75 | 72 | 75 | 33,000 | 750 |
| 2003-03-31 | 79 | 79 | 76 | 76 | 15,000 | 760 |
| 2003-03-28 | 79 | 80 | 79 | 79 | 64,000 | 790 |
| 2003-03-27 | 74 | 81 | 74 | 79 | 116,000 | 790 |
| 2003-03-26 | 73 | 74 | 71 | 73 | 46,000 | 730 |
| 2003-03-25 | 70 | 73 | 70 | 73 | 48,000 | 730 |
| 2003-03-24 | 72 | 74 | 72 | 74 | 41,000 | 740 |
| 2003-03-20 | 71 | 71 | 69 | 69 | 27,000 | 690 |
| 2003-03-19 | 69 | 69 | 68 | 69 | 33,000 | 690 |
| 2003-03-18 | 69 | 71 | 69 | 69 | 29,000 | 690 |
| 2003-03-17 | 72 | 72 | 68 | 68 | 19,000 | 680 |
| 2003-03-14 | 70 | 72 | 70 | 71 | 56,000 | 710 |
| 2003-03-13 | 73 | 73 | 69 | 73 | 59,000 | 730 |
| 2003-03-12 | 67 | 73 | 67 | 73 | 21,000 | 730 |
| 2003-03-11 | 68 | 68 | 65 | 67 | 40,000 | 670 |
| 2003-03-10 | 70 | 72 | 70 | 70 | 28,000 | 700 |
| 2003-03-07 | 77 | 77 | 75 | 75 | 49,000 | 750 |
| 2003-03-06 | 77 | 77 | 76 | 76 | 46,000 | 760 |
| 2003-03-05 | 78 | 78 | 76 | 77 | 29,000 | 770 |
| 2003-03-04 | 77 | 79 | 77 | 77 | 68,000 | 770 |
| 2003-03-03 | 78 | 78 | 74 | 75 | 114,000 | 750 |
| 2003-02-28 | 75 | 77 | 74 | 76 | 54,000 | 760 |
| 2003-02-27 | 73 | 75 | 73 | 74 | 9,000 | 740 |
| 2003-02-26 | 75 | 76 | 74 | 74 | 19,000 | 740 |
| 2003-02-25 | 78 | 78 | 74 | 75 | 44,000 | 750 |
| 2003-02-24 | 81 | 81 | 77 | 80 | 60,000 | 800 |
| 2003-02-21 | 85 | 85 | 81 | 82 | 127,000 | 820 |
| 2003-02-20 | 85 | 85 | 83 | 84 | 35,000 | 840 |
| 2003-02-19 | 86 | 87 | 84 | 85 | 100,000 | 850 |
| 2003-02-18 | 89 | 89 | 83 | 84 | 126,000 | 840 |
| 2003-02-17 | 86 | 90 | 84 | 90 | 160,000 | 900 |
| 2003-02-14 | 81 | 84 | 81 | 81 | 105,000 | 810 |
| 2003-02-13 | 82 | 83 | 79 | 79 | 156,000 | 790 |
| 2003-02-12 | 80 | 84 | 80 | 81 | 311,000 | 810 |
| 2003-02-10 | 79 | 81 | 77 | 77 | 174,000 | 770 |
| 2003-02-07 | 75 | 75 | 74 | 75 | 67,000 | 750 |
| 2003-02-06 | 74 | 76 | 74 | 75 | 88,000 | 750 |
| 2003-02-05 | 76 | 76 | 74 | 74 | 19,000 | 740 |
| 2003-02-04 | 74 | 76 | 74 | 76 | 36,000 | 760 |
| 2003-02-03 | 70 | 71 | 70 | 71 | 9,000 | 710 |
| 2003-01-31 | 74 | 75 | 71 | 71 | 19,000 | 710 |
| 2003-01-30 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2003-01-29 | 77 | 77 | 74 | 74 | 22,000 | 740 |
| 2003-01-28 | 76 | 76 | 73 | 73 | 14,000 | 730 |
| 2003-01-27 | 75 | 75 | 73 | 74 | 25,000 | 740 |
| 2003-01-24 | 79 | 79 | 77 | 77 | 20,000 | 770 |
| 2003-01-23 | 76 | 77 | 76 | 76 | 31,000 | 760 |
| 2003-01-22 | 76 | 80 | 73 | 75 | 123,000 | 750 |
| 2003-01-21 | 73 | 75 | 72 | 75 | 32,000 | 750 |
| 2003-01-20 | 71 | 73 | 71 | 73 | 17,000 | 730 |
| 2003-01-17 | 72 | 74 | 72 | 73 | 16,000 | 730 |
| 2003-01-16 | 74 | 74 | 73 | 73 | 9,000 | 730 |
| 2003-01-15 | 72 | 74 | 67 | 74 | 34,000 | 740 |
| 2003-01-14 | 69 | 73 | 67 | 72 | 40,000 | 720 |
| 2003-01-10 | 68 | 68 | 64 | 64 | 2,000 | 640 |
| 2003-01-09 | 66 | 66 | 64 | 64 | 6,000 | 640 |
| 2003-01-08 | 69 | 70 | 69 | 69 | 4,000 | 690 |
| 2003-01-07 | 68 | 70 | 67 | 70 | 5,000 | 700 |
| 2003-01-06 | 67 | 67 | 67 | 67 | 4,000 | 670 |
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
