4098 チタン工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3021822121822028,0002,200
2004-12-29218223212223192,0002,230
2004-12-28231239221223542,0002,230
2004-12-27206208203206464,0002,060
2004-12-2420720920520871,0002,080
2004-12-2220520720520644,0002,060
2004-12-2121021020520568,0002,050
2004-12-2021321320921036,0002,100
2004-12-1721121421021425,0002,140
2004-12-1621521521021168,0002,110
2004-12-1522122121022032,0002,200
2004-12-1421722220922282,0002,220
2004-12-1322022521822046,0002,200
2004-12-1022522721821943,0002,190
2004-12-0922622621621874,0002,180
2004-12-0822522522222220,0002,220
2004-12-0722622622522510,0002,250
2004-12-0622422622422435,0002,240
2004-12-0322522622422413,0002,240
2004-12-0222822822322451,0002,240
2004-12-0122722722522718,0002,270
2004-11-3022622922522512,0002,250
2004-11-2922622822622616,0002,260
2004-11-2622622822522560,0002,250
2004-11-2522722822522585,0002,250
2004-11-2422622722622634,0002,260
2004-11-2223023022722725,0002,270
2004-11-1923323322922920,0002,290
2004-11-1823023323023136,0002,310
2004-11-1723423423023030,0002,300
2004-11-1623423723123360,0002,330
2004-11-1523123723123345,0002,330
2004-11-1223623723323442,0002,340
2004-11-1123323523123549,0002,350
2004-11-10222233222230141,0002,300
2004-11-0923023022622688,0002,260
2004-11-0822923022922912,0002,290
2004-11-05230231225226115,0002,260
2004-11-0423023322722863,0002,280
2004-11-0222923022722720,0002,270
2004-11-0122522922022445,0002,240
2004-10-2922622622522644,0002,260
2004-10-28225228222225122,0002,250
2004-10-2724224222323261,0002,320
2004-10-26235238232237119,0002,370
2004-10-2523523923423541,0002,350
2004-10-2223223823223562,0002,350
2004-10-21234254234237102,0002,370
2004-10-2023123222922951,0002,290
2004-10-19228235228234160,0002,340
2004-10-1824024022223147,0002,310
2004-10-1523823922723469,0002,340
2004-10-1424224524124128,0002,410
2004-10-1324524524524516,0002,450
2004-10-1224825024424974,0002,490
2004-10-08249251243251128,0002,510
2004-10-07255256248253123,0002,530
2004-10-06236258236258348,0002,580
2004-10-0523523523123565,0002,350
2004-10-0423923923223333,0002,330
2004-10-01226235223235212,0002,350
2004-09-3023323322922929,0002,290
2004-09-2923023422823441,0002,340
2004-09-28233235225230101,0002,300
2004-09-2722623522623599,0002,350
2004-09-24247249221227130,0002,270
2004-09-22252252240243130,0002,430
2004-09-2125826325125546,0002,550
2004-09-17267267259259149,0002,590
2004-09-1626826926626940,0002,690
2004-09-1526827326727092,0002,700
2004-09-1427027226926963,0002,690
2004-09-1326826926726744,0002,670
2004-09-10268268265267172,0002,670
2004-09-0927627727027283,0002,720
2004-09-0827727727327544,0002,750
2004-09-0727928027427731,0002,770
2004-09-06274282272280204,0002,800
2004-09-0327727727027496,0002,740
2004-09-02270279270278220,0002,780
2004-09-01272287264275165,0002,750
2004-08-3126126926026968,0002,690
2004-08-3026726726326519,0002,650
2004-08-2726626626026065,0002,600
2004-08-2626326326026050,0002,600
2004-08-2526826826126242,0002,620
2004-08-2426726726526614,0002,660
2004-08-2326726726026280,0002,620
2004-08-2026426826426421,0002,640
2004-08-1926826926526590,0002,650
2004-08-1826826826226810,0002,680
2004-08-17270270260260213,0002,600
2004-08-1627327326827067,0002,700
2004-08-1326727026727014,0002,700
2004-08-1227227326726738,0002,670
2004-08-1126627226627257,0002,720
2004-08-10265267260262125,0002,620
2004-08-0926126626126354,0002,630
2004-08-06267271265266123,0002,660
2004-08-0526526926526932,0002,690
2004-08-04270271265270139,0002,700
2004-08-0327728127227352,0002,730
2004-08-0228028027427649,0002,760
2004-07-30279283275280169,0002,800
2004-07-2928228628128135,0002,810
2004-07-2828228528028547,0002,850
2004-07-27285291280281181,0002,810
2004-07-26299299277282165,0002,820
2004-07-23304304290302128,0003,020
2004-07-2230930930430537,0003,050
2004-07-2130731130231190,0003,110
2004-07-2031431430330371,0003,030
2004-07-16303314302310101,0003,100
2004-07-15302308300301201,0003,010
2004-07-14306318302303558,0003,030
2004-07-13299322299319946,0003,190
2004-07-1229129929129466,0002,940
2004-07-09299300290295221,0002,950
2004-07-08300302296300157,0003,000
2004-07-07293304290302241,0003,020
2004-07-06295298288298192,0002,980
2004-07-05299299291293124,0002,930
2004-07-02287298287295182,0002,950
2004-07-01288289283286123,0002,860
2004-06-3028028728028588,0002,850
2004-06-2928028227928041,0002,800
2004-06-2828128127928045,0002,800
2004-06-2527528427528268,0002,820
2004-06-2427327527027330,0002,730
2004-06-2327427427127130,0002,710
2004-06-2227427427027246,0002,720
2004-06-2127027126726953,0002,690
2004-06-1828128126127293,0002,720
2004-06-1728128328128122,0002,810
2004-06-1628228528128343,0002,830
2004-06-1528829028128165,0002,810
2004-06-1428328728228524,0002,850
2004-06-1128128628128657,0002,860
2004-06-1028728928328390,0002,830
2004-06-0928629028528544,0002,850
2004-06-0828728828528645,0002,860
2004-06-0728629028528652,0002,860
2004-06-0428928928528921,0002,890
2004-06-03288295288289124,0002,890
2004-06-0228228828228853,0002,880
2004-06-0129029028028639,0002,860
2004-05-3128328928328799,0002,870
2004-05-2827828827827854,0002,780
2004-05-27292294274274100,0002,740
2004-05-26290294286287247,0002,870
2004-05-25293296290291106,0002,910
2004-05-24301301290298261,0002,980
2004-05-21278298278298198,0002,980
2004-05-2027127827127331,0002,730
2004-05-1926226926226819,0002,680
2004-05-1825827025826979,0002,690
2004-05-17261270251270226,0002,700
2004-05-1427027125627183,0002,710
2004-05-1326327026027081,0002,700
2004-05-1226727126427144,0002,710
2004-05-11269270252267192,0002,670
2004-05-10274282258273210,0002,730
2004-05-0727627927327352,0002,730
2004-05-06271280271273165,0002,730
2004-04-3027528027127252,0002,720
2004-04-28280281275275108,0002,750
2004-04-27288288280281123,0002,810
2004-04-26290295288288128,0002,880
2004-04-23299299285293166,0002,930
2004-04-22296302293295182,0002,950
2004-04-21296300291298177,0002,980
2004-04-20296301296298127,0002,980
2004-04-19301307290297380,0002,970
2004-04-16278305275300787,0003,000
2004-04-15271277271275176,0002,750
2004-04-14272274268272135,0002,720
2004-04-13261272261272216,0002,720
2004-04-12274274258258328,0002,580
2004-04-09255262248249223,0002,490
2004-04-08264264255255156,0002,550
2004-04-0727227226326363,0002,630
2004-04-06268273261262143,0002,620
2004-04-0527127926726794,0002,670
2004-04-0227027226827081,0002,700
2004-04-0127127326926973,0002,690
2004-03-3126326926326953,0002,690
2004-03-30266267263263135,0002,630
2004-03-2926927526627066,0002,700
2004-03-2626827326026974,0002,690
2004-03-25276276265268105,0002,680
2004-03-24265276265271100,0002,710
2004-03-2325726625726398,0002,630
2004-03-2226626825825999,0002,590
2004-03-19260260255256167,0002,560
2004-03-18270270260265101,0002,650
2004-03-17277277260269222,0002,690
2004-03-1628628627727782,0002,770
2004-03-1528128728028795,0002,870
2004-03-12293293278281210,0002,810
2004-03-11279291279291181,0002,910
2004-03-10275289271283302,0002,830
2004-03-09263271260270277,0002,700
2004-03-08254262254261157,0002,610
2004-03-05261265251251365,0002,510
2004-03-04241256240256299,0002,560
2004-03-03241246240240168,0002,400
2004-03-0224024423624290,0002,420
2004-03-01240246240240157,0002,400
2004-02-27239250238238380,0002,380
2004-02-26246256243243634,0002,430
2004-02-25241246239246269,0002,460
2004-02-24236244232241378,0002,410
2004-02-23234240232234183,0002,340
2004-02-20235249232235645,0002,350
2004-02-192102422102421,185,0002,420
2004-02-1820921020520988,0002,090
2004-02-1721121320821198,0002,110
2004-02-16210212207211120,0002,110
2004-02-13202213202213224,0002,130
2004-02-12212217206210624,0002,100
2004-02-10185211185211519,0002,110
2004-02-0918218918118880,0001,880
2004-02-0617918517918056,0001,800
2004-02-0517718117717920,0001,790
2004-02-0418218217517678,0001,760
2004-02-0318318317818256,0001,820
2004-02-0218818818118534,0001,850
2004-01-3017818417818449,0001,840
2004-01-2918018017517894,0001,780
2004-01-2818318418218225,0001,820
2004-01-2718518618318391,0001,830
2004-01-2618518518218273,0001,820
2004-01-2318218518118562,0001,850
2004-01-22186190181182120,0001,820
2004-01-2118918918518842,0001,880
2004-01-20187190186187124,0001,870
2004-01-19192194185187119,0001,870
2004-01-16195196185190196,0001,900
2004-01-15210210197197267,0001,970
2004-01-14202211201207698,0002,070
2004-01-13191206189201519,0002,010
2004-01-09189195184191278,0001,910
2004-01-08196200186186428,0001,860
2004-01-071712041711961,203,0001,960
2004-01-0618218217518040,0001,800
2004-01-0518418517718398,0001,830

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