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
2004-12-30	218	221	218	220	28,000	2,200
2004-12-29	218	223	212	223	192,000	2,230
2004-12-28	231	239	221	223	542,000	2,230
2004-12-27	206	208	203	206	464,000	2,060
2004-12-24	207	209	205	208	71,000	2,080
2004-12-22	205	207	205	206	44,000	2,060
2004-12-21	210	210	205	205	68,000	2,050
2004-12-20	213	213	209	210	36,000	2,100
2004-12-17	211	214	210	214	25,000	2,140
2004-12-16	215	215	210	211	68,000	2,110
2004-12-15	221	221	210	220	32,000	2,200
2004-12-14	217	222	209	222	82,000	2,220
2004-12-13	220	225	218	220	46,000	2,200
2004-12-10	225	227	218	219	43,000	2,190
2004-12-09	226	226	216	218	74,000	2,180
2004-12-08	225	225	222	222	20,000	2,220
2004-12-07	226	226	225	225	10,000	2,250
2004-12-06	224	226	224	224	35,000	2,240
2004-12-03	225	226	224	224	13,000	2,240
2004-12-02	228	228	223	224	51,000	2,240
2004-12-01	227	227	225	227	18,000	2,270
2004-11-30	226	229	225	225	12,000	2,250
2004-11-29	226	228	226	226	16,000	2,260
2004-11-26	226	228	225	225	60,000	2,250
2004-11-25	227	228	225	225	85,000	2,250
2004-11-24	226	227	226	226	34,000	2,260
2004-11-22	230	230	227	227	25,000	2,270
2004-11-19	233	233	229	229	20,000	2,290
2004-11-18	230	233	230	231	36,000	2,310
2004-11-17	234	234	230	230	30,000	2,300
2004-11-16	234	237	231	233	60,000	2,330
2004-11-15	231	237	231	233	45,000	2,330
2004-11-12	236	237	233	234	42,000	2,340
2004-11-11	233	235	231	235	49,000	2,350
2004-11-10	222	233	222	230	141,000	2,300
2004-11-09	230	230	226	226	88,000	2,260
2004-11-08	229	230	229	229	12,000	2,290
2004-11-05	230	231	225	226	115,000	2,260
2004-11-04	230	233	227	228	63,000	2,280
2004-11-02	229	230	227	227	20,000	2,270
2004-11-01	225	229	220	224	45,000	2,240
2004-10-29	226	226	225	226	44,000	2,260
2004-10-28	225	228	222	225	122,000	2,250
2004-10-27	242	242	223	232	61,000	2,320
2004-10-26	235	238	232	237	119,000	2,370
2004-10-25	235	239	234	235	41,000	2,350
2004-10-22	232	238	232	235	62,000	2,350
2004-10-21	234	254	234	237	102,000	2,370
2004-10-20	231	232	229	229	51,000	2,290
2004-10-19	228	235	228	234	160,000	2,340
2004-10-18	240	240	222	231	47,000	2,310
2004-10-15	238	239	227	234	69,000	2,340
2004-10-14	242	245	241	241	28,000	2,410
2004-10-13	245	245	245	245	16,000	2,450
2004-10-12	248	250	244	249	74,000	2,490
2004-10-08	249	251	243	251	128,000	2,510
2004-10-07	255	256	248	253	123,000	2,530
2004-10-06	236	258	236	258	348,000	2,580
2004-10-05	235	235	231	235	65,000	2,350
2004-10-04	239	239	232	233	33,000	2,330
2004-10-01	226	235	223	235	212,000	2,350
2004-09-30	233	233	229	229	29,000	2,290
2004-09-29	230	234	228	234	41,000	2,340
2004-09-28	233	235	225	230	101,000	2,300
2004-09-27	226	235	226	235	99,000	2,350
2004-09-24	247	249	221	227	130,000	2,270
2004-09-22	252	252	240	243	130,000	2,430
2004-09-21	258	263	251	255	46,000	2,550
2004-09-17	267	267	259	259	149,000	2,590
2004-09-16	268	269	266	269	40,000	2,690
2004-09-15	268	273	267	270	92,000	2,700
2004-09-14	270	272	269	269	63,000	2,690
2004-09-13	268	269	267	267	44,000	2,670
2004-09-10	268	268	265	267	172,000	2,670
2004-09-09	276	277	270	272	83,000	2,720
2004-09-08	277	277	273	275	44,000	2,750
2004-09-07	279	280	274	277	31,000	2,770
2004-09-06	274	282	272	280	204,000	2,800
2004-09-03	277	277	270	274	96,000	2,740
2004-09-02	270	279	270	278	220,000	2,780
2004-09-01	272	287	264	275	165,000	2,750
2004-08-31	261	269	260	269	68,000	2,690
2004-08-30	267	267	263	265	19,000	2,650
2004-08-27	266	266	260	260	65,000	2,600
2004-08-26	263	263	260	260	50,000	2,600
2004-08-25	268	268	261	262	42,000	2,620
2004-08-24	267	267	265	266	14,000	2,660
2004-08-23	267	267	260	262	80,000	2,620
2004-08-20	264	268	264	264	21,000	2,640
2004-08-19	268	269	265	265	90,000	2,650
2004-08-18	268	268	262	268	10,000	2,680
2004-08-17	270	270	260	260	213,000	2,600
2004-08-16	273	273	268	270	67,000	2,700
2004-08-13	267	270	267	270	14,000	2,700
2004-08-12	272	273	267	267	38,000	2,670
2004-08-11	266	272	266	272	57,000	2,720
2004-08-10	265	267	260	262	125,000	2,620
2004-08-09	261	266	261	263	54,000	2,630
2004-08-06	267	271	265	266	123,000	2,660
2004-08-05	265	269	265	269	32,000	2,690
2004-08-04	270	271	265	270	139,000	2,700
2004-08-03	277	281	272	273	52,000	2,730
2004-08-02	280	280	274	276	49,000	2,760
2004-07-30	279	283	275	280	169,000	2,800
2004-07-29	282	286	281	281	35,000	2,810
2004-07-28	282	285	280	285	47,000	2,850
2004-07-27	285	291	280	281	181,000	2,810
2004-07-26	299	299	277	282	165,000	2,820
2004-07-23	304	304	290	302	128,000	3,020
2004-07-22	309	309	304	305	37,000	3,050
2004-07-21	307	311	302	311	90,000	3,110
2004-07-20	314	314	303	303	71,000	3,030
2004-07-16	303	314	302	310	101,000	3,100
2004-07-15	302	308	300	301	201,000	3,010
2004-07-14	306	318	302	303	558,000	3,030
2004-07-13	299	322	299	319	946,000	3,190
2004-07-12	291	299	291	294	66,000	2,940
2004-07-09	299	300	290	295	221,000	2,950
2004-07-08	300	302	296	300	157,000	3,000
2004-07-07	293	304	290	302	241,000	3,020
2004-07-06	295	298	288	298	192,000	2,980
2004-07-05	299	299	291	293	124,000	2,930
2004-07-02	287	298	287	295	182,000	2,950
2004-07-01	288	289	283	286	123,000	2,860
2004-06-30	280	287	280	285	88,000	2,850
2004-06-29	280	282	279	280	41,000	2,800
2004-06-28	281	281	279	280	45,000	2,800
2004-06-25	275	284	275	282	68,000	2,820
2004-06-24	273	275	270	273	30,000	2,730
2004-06-23	274	274	271	271	30,000	2,710
2004-06-22	274	274	270	272	46,000	2,720
2004-06-21	270	271	267	269	53,000	2,690
2004-06-18	281	281	261	272	93,000	2,720
2004-06-17	281	283	281	281	22,000	2,810
2004-06-16	282	285	281	283	43,000	2,830
2004-06-15	288	290	281	281	65,000	2,810
2004-06-14	283	287	282	285	24,000	2,850
2004-06-11	281	286	281	286	57,000	2,860
2004-06-10	287	289	283	283	90,000	2,830
2004-06-09	286	290	285	285	44,000	2,850
2004-06-08	287	288	285	286	45,000	2,860
2004-06-07	286	290	285	286	52,000	2,860
2004-06-04	289	289	285	289	21,000	2,890
2004-06-03	288	295	288	289	124,000	2,890
2004-06-02	282	288	282	288	53,000	2,880
2004-06-01	290	290	280	286	39,000	2,860
2004-05-31	283	289	283	287	99,000	2,870
2004-05-28	278	288	278	278	54,000	2,780
2004-05-27	292	294	274	274	100,000	2,740
2004-05-26	290	294	286	287	247,000	2,870
2004-05-25	293	296	290	291	106,000	2,910
2004-05-24	301	301	290	298	261,000	2,980
2004-05-21	278	298	278	298	198,000	2,980
2004-05-20	271	278	271	273	31,000	2,730
2004-05-19	262	269	262	268	19,000	2,680
2004-05-18	258	270	258	269	79,000	2,690
2004-05-17	261	270	251	270	226,000	2,700
2004-05-14	270	271	256	271	83,000	2,710
2004-05-13	263	270	260	270	81,000	2,700
2004-05-12	267	271	264	271	44,000	2,710
2004-05-11	269	270	252	267	192,000	2,670
2004-05-10	274	282	258	273	210,000	2,730
2004-05-07	276	279	273	273	52,000	2,730
2004-05-06	271	280	271	273	165,000	2,730
2004-04-30	275	280	271	272	52,000	2,720
2004-04-28	280	281	275	275	108,000	2,750
2004-04-27	288	288	280	281	123,000	2,810
2004-04-26	290	295	288	288	128,000	2,880
2004-04-23	299	299	285	293	166,000	2,930
2004-04-22	296	302	293	295	182,000	2,950
2004-04-21	296	300	291	298	177,000	2,980
2004-04-20	296	301	296	298	127,000	2,980
2004-04-19	301	307	290	297	380,000	2,970
2004-04-16	278	305	275	300	787,000	3,000
2004-04-15	271	277	271	275	176,000	2,750
2004-04-14	272	274	268	272	135,000	2,720
2004-04-13	261	272	261	272	216,000	2,720
2004-04-12	274	274	258	258	328,000	2,580
2004-04-09	255	262	248	249	223,000	2,490
2004-04-08	264	264	255	255	156,000	2,550
2004-04-07	272	272	263	263	63,000	2,630
2004-04-06	268	273	261	262	143,000	2,620
2004-04-05	271	279	267	267	94,000	2,670
2004-04-02	270	272	268	270	81,000	2,700
2004-04-01	271	273	269	269	73,000	2,690
2004-03-31	263	269	263	269	53,000	2,690
2004-03-30	266	267	263	263	135,000	2,630
2004-03-29	269	275	266	270	66,000	2,700
2004-03-26	268	273	260	269	74,000	2,690
2004-03-25	276	276	265	268	105,000	2,680
2004-03-24	265	276	265	271	100,000	2,710
2004-03-23	257	266	257	263	98,000	2,630
2004-03-22	266	268	258	259	99,000	2,590
2004-03-19	260	260	255	256	167,000	2,560
2004-03-18	270	270	260	265	101,000	2,650
2004-03-17	277	277	260	269	222,000	2,690
2004-03-16	286	286	277	277	82,000	2,770
2004-03-15	281	287	280	287	95,000	2,870
2004-03-12	293	293	278	281	210,000	2,810
2004-03-11	279	291	279	291	181,000	2,910
2004-03-10	275	289	271	283	302,000	2,830
2004-03-09	263	271	260	270	277,000	2,700
2004-03-08	254	262	254	261	157,000	2,610
2004-03-05	261	265	251	251	365,000	2,510
2004-03-04	241	256	240	256	299,000	2,560
2004-03-03	241	246	240	240	168,000	2,400
2004-03-02	240	244	236	242	90,000	2,420
2004-03-01	240	246	240	240	157,000	2,400
2004-02-27	239	250	238	238	380,000	2,380
2004-02-26	246	256	243	243	634,000	2,430
2004-02-25	241	246	239	246	269,000	2,460
2004-02-24	236	244	232	241	378,000	2,410
2004-02-23	234	240	232	234	183,000	2,340
2004-02-20	235	249	232	235	645,000	2,350
2004-02-19	210	242	210	242	1,185,000	2,420
2004-02-18	209	210	205	209	88,000	2,090
2004-02-17	211	213	208	211	98,000	2,110
2004-02-16	210	212	207	211	120,000	2,110
2004-02-13	202	213	202	213	224,000	2,130
2004-02-12	212	217	206	210	624,000	2,100
2004-02-10	185	211	185	211	519,000	2,110
2004-02-09	182	189	181	188	80,000	1,880
2004-02-06	179	185	179	180	56,000	1,800
2004-02-05	177	181	177	179	20,000	1,790
2004-02-04	182	182	175	176	78,000	1,760
2004-02-03	183	183	178	182	56,000	1,820
2004-02-02	188	188	181	185	34,000	1,850
2004-01-30	178	184	178	184	49,000	1,840
2004-01-29	180	180	175	178	94,000	1,780
2004-01-28	183	184	182	182	25,000	1,820
2004-01-27	185	186	183	183	91,000	1,830
2004-01-26	185	185	182	182	73,000	1,820
2004-01-23	182	185	181	185	62,000	1,850
2004-01-22	186	190	181	182	120,000	1,820
2004-01-21	189	189	185	188	42,000	1,880
2004-01-20	187	190	186	187	124,000	1,870
2004-01-19	192	194	185	187	119,000	1,870
2004-01-16	195	196	185	190	196,000	1,900
2004-01-15	210	210	197	197	267,000	1,970
2004-01-14	202	211	201	207	698,000	2,070
2004-01-13	191	206	189	201	519,000	2,010
2004-01-09	189	195	184	191	278,000	1,910
2004-01-08	196	200	186	186	428,000	1,860
2004-01-07	171	204	171	196	1,203,000	1,960
2004-01-06	182	182	175	180	40,000	1,800
2004-01-05	184	185	177	183	98,000	1,830

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30