4098 チタン工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 299 | 300 | 290 | 290 | 189,000 | 2,900 |
| 2005-12-29 | 302 | 304 | 293 | 296 | 424,000 | 2,960 |
| 2005-12-28 | 300 | 306 | 291 | 297 | 1,091,000 | 2,970 |
| 2005-12-27 | 267 | 315 | 267 | 306 | 5,811,000 | 3,060 |
| 2005-12-26 | 267 | 271 | 261 | 263 | 296,000 | 2,630 |
| 2005-12-22 | 275 | 276 | 268 | 270 | 131,000 | 2,700 |
| 2005-12-21 | 277 | 278 | 273 | 275 | 123,000 | 2,750 |
| 2005-12-20 | 275 | 278 | 275 | 275 | 88,000 | 2,750 |
| 2005-12-19 | 275 | 280 | 274 | 277 | 135,000 | 2,770 |
| 2005-12-16 | 282 | 284 | 272 | 278 | 147,000 | 2,780 |
| 2005-12-15 | 288 | 289 | 281 | 282 | 155,000 | 2,820 |
| 2005-12-14 | 291 | 293 | 288 | 288 | 160,000 | 2,880 |
| 2005-12-13 | 293 | 293 | 287 | 290 | 118,000 | 2,900 |
| 2005-12-12 | 287 | 291 | 287 | 290 | 172,000 | 2,900 |
| 2005-12-09 | 291 | 292 | 286 | 290 | 149,000 | 2,900 |
| 2005-12-08 | 296 | 297 | 291 | 291 | 71,000 | 2,910 |
| 2005-12-07 | 296 | 298 | 293 | 296 | 124,000 | 2,960 |
| 2005-12-06 | 298 | 299 | 294 | 295 | 116,000 | 2,950 |
| 2005-12-05 | 300 | 300 | 295 | 298 | 132,000 | 2,980 |
| 2005-12-02 | 305 | 306 | 291 | 300 | 239,000 | 3,000 |
| 2005-12-01 | 290 | 300 | 290 | 300 | 310,000 | 3,000 |
| 2005-11-30 | 290 | 290 | 286 | 286 | 64,000 | 2,860 |
| 2005-11-29 | 284 | 288 | 283 | 288 | 139,000 | 2,880 |
| 2005-11-28 | 285 | 285 | 280 | 283 | 113,000 | 2,830 |
| 2005-11-25 | 281 | 285 | 280 | 285 | 105,000 | 2,850 |
| 2005-11-24 | 293 | 293 | 285 | 290 | 119,000 | 2,900 |
| 2005-11-22 | 297 | 297 | 292 | 292 | 111,000 | 2,920 |
| 2005-11-21 | 293 | 296 | 292 | 294 | 131,000 | 2,940 |
| 2005-11-18 | 299 | 301 | 292 | 292 | 209,000 | 2,920 |
| 2005-11-17 | 290 | 291 | 288 | 291 | 185,000 | 2,910 |
| 2005-11-16 | 285 | 290 | 281 | 290 | 326,000 | 2,900 |
| 2005-11-15 | 307 | 308 | 293 | 293 | 398,000 | 2,930 |
| 2005-11-14 | 307 | 311 | 305 | 305 | 387,000 | 3,050 |
| 2005-11-11 | 328 | 328 | 310 | 311 | 564,000 | 3,110 |
| 2005-11-10 | 330 | 337 | 320 | 321 | 1,377,000 | 3,210 |
| 2005-11-09 | 311 | 336 | 309 | 321 | 2,958,000 | 3,210 |
| 2005-11-08 | 307 | 308 | 302 | 304 | 205,000 | 3,040 |
| 2005-11-07 | 310 | 311 | 305 | 307 | 228,000 | 3,070 |
| 2005-11-04 | 318 | 318 | 307 | 310 | 341,000 | 3,100 |
| 2005-11-02 | 308 | 317 | 308 | 317 | 381,000 | 3,170 |
| 2005-11-01 | 313 | 313 | 307 | 307 | 149,000 | 3,070 |
| 2005-10-31 | 319 | 319 | 300 | 314 | 339,000 | 3,140 |
| 2005-10-28 | 320 | 320 | 315 | 316 | 118,000 | 3,160 |
| 2005-10-27 | 319 | 321 | 314 | 317 | 308,000 | 3,170 |
| 2005-10-26 | 321 | 323 | 314 | 315 | 333,000 | 3,150 |
| 2005-10-25 | 314 | 325 | 312 | 323 | 435,000 | 3,230 |
| 2005-10-24 | 315 | 315 | 307 | 313 | 131,000 | 3,130 |
| 2005-10-21 | 318 | 318 | 314 | 314 | 100,000 | 3,140 |
| 2005-10-20 | 322 | 322 | 313 | 318 | 145,000 | 3,180 |
| 2005-10-19 | 324 | 329 | 312 | 322 | 254,000 | 3,220 |
| 2005-10-18 | 333 | 334 | 320 | 324 | 339,000 | 3,240 |
| 2005-10-17 | 339 | 339 | 325 | 332 | 1,098,000 | 3,320 |
| 2005-10-14 | 312 | 333 | 308 | 319 | 2,815,000 | 3,190 |
| 2005-10-13 | 313 | 320 | 300 | 304 | 674,000 | 3,040 |
| 2005-10-12 | 325 | 332 | 311 | 317 | 792,000 | 3,170 |
| 2005-10-11 | 336 | 344 | 317 | 325 | 1,108,000 | 3,250 |
| 2005-10-07 | 347 | 347 | 326 | 333 | 1,674,000 | 3,330 |
| 2005-10-06 | 354 | 374 | 342 | 348 | 6,385,000 | 3,480 |
| 2005-10-05 | 319 | 374 | 319 | 339 | 11,541,000 | 3,390 |
| 2005-10-04 | 284 | 360 | 284 | 324 | 14,315,000 | 3,240 |
| 2005-10-03 | 294 | 296 | 274 | 284 | 2,778,000 | 2,840 |
| 2005-09-30 | 336 | 391 | 296 | 309 | 18,733,000 | 3,090 |
| 2005-09-29 | 241 | 316 | 241 | 316 | 17,357,000 | 3,160 |
| 2005-09-28 | 237 | 238 | 235 | 236 | 150,000 | 2,360 |
| 2005-09-27 | 241 | 241 | 236 | 237 | 86,000 | 2,370 |
| 2005-09-26 | 238 | 241 | 237 | 241 | 98,000 | 2,410 |
| 2005-09-22 | 236 | 241 | 235 | 237 | 183,000 | 2,370 |
| 2005-09-21 | 238 | 239 | 237 | 237 | 67,000 | 2,370 |
| 2005-09-20 | 237 | 239 | 237 | 238 | 75,000 | 2,380 |
| 2005-09-16 | 238 | 239 | 237 | 239 | 195,000 | 2,390 |
| 2005-09-15 | 234 | 238 | 234 | 238 | 49,000 | 2,380 |
| 2005-09-14 | 233 | 235 | 233 | 235 | 43,000 | 2,350 |
| 2005-09-13 | 235 | 236 | 233 | 233 | 61,000 | 2,330 |
| 2005-09-12 | 236 | 238 | 233 | 234 | 91,000 | 2,340 |
| 2005-09-09 | 229 | 231 | 228 | 231 | 126,000 | 2,310 |
| 2005-09-08 | 235 | 235 | 227 | 229 | 107,000 | 2,290 |
| 2005-09-07 | 236 | 236 | 234 | 234 | 56,000 | 2,340 |
| 2005-09-06 | 239 | 239 | 235 | 235 | 99,000 | 2,350 |
| 2005-09-05 | 238 | 240 | 236 | 239 | 99,000 | 2,390 |
| 2005-09-02 | 235 | 238 | 234 | 238 | 53,000 | 2,380 |
| 2005-09-01 | 234 | 236 | 233 | 233 | 37,000 | 2,330 |
| 2005-08-31 | 237 | 237 | 233 | 233 | 28,000 | 2,330 |
| 2005-08-30 | 237 | 238 | 236 | 236 | 40,000 | 2,360 |
| 2005-08-29 | 239 | 241 | 234 | 239 | 65,000 | 2,390 |
| 2005-08-26 | 240 | 240 | 237 | 238 | 44,000 | 2,380 |
| 2005-08-25 | 240 | 240 | 229 | 236 | 26,000 | 2,360 |
| 2005-08-24 | 238 | 242 | 236 | 239 | 88,000 | 2,390 |
| 2005-08-23 | 242 | 242 | 238 | 240 | 71,000 | 2,400 |
| 2005-08-22 | 244 | 244 | 237 | 243 | 35,000 | 2,430 |
| 2005-08-19 | 243 | 243 | 239 | 240 | 80,000 | 2,400 |
| 2005-08-18 | 242 | 248 | 239 | 243 | 203,000 | 2,430 |
| 2005-08-17 | 237 | 243 | 237 | 243 | 251,000 | 2,430 |
| 2005-08-16 | 235 | 237 | 231 | 237 | 73,000 | 2,370 |
| 2005-08-15 | 227 | 232 | 227 | 232 | 22,000 | 2,320 |
| 2005-08-12 | 232 | 234 | 228 | 228 | 69,000 | 2,280 |
| 2005-08-11 | 234 | 235 | 230 | 231 | 64,000 | 2,310 |
| 2005-08-10 | 228 | 230 | 227 | 227 | 47,000 | 2,270 |
| 2005-08-09 | 223 | 225 | 219 | 223 | 62,000 | 2,230 |
| 2005-08-08 | 216 | 220 | 213 | 219 | 212,000 | 2,190 |
| 2005-08-05 | 229 | 230 | 225 | 226 | 54,000 | 2,260 |
| 2005-08-04 | 234 | 235 | 228 | 231 | 63,000 | 2,310 |
| 2005-08-03 | 238 | 238 | 233 | 234 | 76,000 | 2,340 |
| 2005-08-02 | 231 | 243 | 231 | 237 | 168,000 | 2,370 |
| 2005-08-01 | 234 | 234 | 230 | 230 | 61,000 | 2,300 |
| 2005-07-29 | 236 | 238 | 231 | 231 | 60,000 | 2,310 |
| 2005-07-28 | 245 | 245 | 237 | 237 | 143,000 | 2,370 |
| 2005-07-27 | 233 | 241 | 229 | 241 | 176,000 | 2,410 |
| 2005-07-26 | 229 | 230 | 228 | 230 | 46,000 | 2,300 |
| 2005-07-25 | 231 | 233 | 229 | 230 | 50,000 | 2,300 |
| 2005-07-22 | 231 | 232 | 229 | 230 | 38,000 | 2,300 |
| 2005-07-21 | 228 | 231 | 226 | 230 | 73,000 | 2,300 |
| 2005-07-20 | 226 | 229 | 226 | 228 | 23,000 | 2,280 |
| 2005-07-19 | 226 | 227 | 225 | 226 | 16,000 | 2,260 |
| 2005-07-15 | 230 | 230 | 226 | 226 | 28,000 | 2,260 |
| 2005-07-14 | 230 | 230 | 227 | 228 | 24,000 | 2,280 |
| 2005-07-13 | 227 | 229 | 227 | 228 | 28,000 | 2,280 |
| 2005-07-12 | 236 | 236 | 226 | 228 | 51,000 | 2,280 |
| 2005-07-11 | 233 | 239 | 230 | 233 | 439,000 | 2,330 |
| 2005-07-08 | 220 | 232 | 220 | 232 | 111,000 | 2,320 |
| 2005-07-07 | 225 | 225 | 220 | 222 | 72,000 | 2,220 |
| 2005-07-06 | 225 | 225 | 223 | 224 | 14,000 | 2,240 |
| 2005-07-05 | 224 | 225 | 223 | 223 | 16,000 | 2,230 |
| 2005-07-04 | 227 | 227 | 222 | 222 | 57,000 | 2,220 |
| 2005-07-01 | 225 | 225 | 224 | 224 | 28,000 | 2,240 |
| 2005-06-30 | 226 | 228 | 225 | 226 | 25,000 | 2,260 |
| 2005-06-29 | 223 | 229 | 223 | 229 | 34,000 | 2,290 |
| 2005-06-28 | 225 | 227 | 223 | 223 | 81,000 | 2,230 |
| 2005-06-27 | 225 | 227 | 223 | 223 | 25,000 | 2,230 |
| 2005-06-24 | 229 | 229 | 224 | 224 | 28,000 | 2,240 |
| 2005-06-23 | 228 | 229 | 226 | 228 | 38,000 | 2,280 |
| 2005-06-22 | 230 | 232 | 225 | 229 | 50,000 | 2,290 |
| 2005-06-21 | 225 | 228 | 225 | 228 | 32,000 | 2,280 |
| 2005-06-20 | 225 | 225 | 220 | 223 | 35,000 | 2,230 |
| 2005-06-17 | 225 | 226 | 223 | 225 | 21,000 | 2,250 |
| 2005-06-16 | 224 | 225 | 221 | 221 | 28,000 | 2,210 |
| 2005-06-15 | 219 | 226 | 219 | 224 | 95,000 | 2,240 |
| 2005-06-14 | 220 | 221 | 219 | 219 | 19,000 | 2,190 |
| 2005-06-13 | 218 | 222 | 217 | 222 | 46,000 | 2,220 |
| 2005-06-10 | 222 | 222 | 219 | 222 | 36,000 | 2,220 |
| 2005-06-09 | 223 | 223 | 219 | 221 | 21,000 | 2,210 |
| 2005-06-08 | 220 | 222 | 217 | 221 | 24,000 | 2,210 |
| 2005-06-07 | 220 | 222 | 217 | 217 | 25,000 | 2,170 |
| 2005-06-06 | 219 | 219 | 218 | 218 | 19,000 | 2,180 |
| 2005-06-03 | 219 | 220 | 218 | 219 | 53,000 | 2,190 |
| 2005-06-02 | 220 | 223 | 219 | 223 | 26,000 | 2,230 |
| 2005-06-01 | 221 | 223 | 219 | 219 | 34,000 | 2,190 |
| 2005-05-31 | 220 | 220 | 216 | 220 | 30,000 | 2,200 |
| 2005-05-30 | 215 | 222 | 212 | 219 | 84,000 | 2,190 |
| 2005-05-27 | 212 | 220 | 212 | 219 | 33,000 | 2,190 |
| 2005-05-26 | 211 | 215 | 204 | 212 | 63,000 | 2,120 |
| 2005-05-25 | 220 | 222 | 213 | 214 | 65,000 | 2,140 |
| 2005-05-24 | 224 | 225 | 220 | 222 | 34,000 | 2,220 |
| 2005-05-23 | 231 | 231 | 221 | 223 | 114,000 | 2,230 |
| 2005-05-20 | 219 | 230 | 218 | 229 | 152,000 | 2,290 |
| 2005-05-19 | 227 | 228 | 218 | 218 | 60,000 | 2,180 |
| 2005-05-18 | 224 | 225 | 218 | 220 | 34,000 | 2,200 |
| 2005-05-17 | 232 | 232 | 224 | 225 | 37,000 | 2,250 |
| 2005-05-16 | 231 | 231 | 225 | 226 | 53,000 | 2,260 |
| 2005-05-13 | 235 | 236 | 230 | 235 | 32,000 | 2,350 |
| 2005-05-12 | 233 | 235 | 232 | 234 | 49,000 | 2,340 |
| 2005-05-11 | 236 | 236 | 233 | 236 | 18,000 | 2,360 |
| 2005-05-10 | 233 | 236 | 233 | 236 | 30,000 | 2,360 |
| 2005-05-09 | 231 | 235 | 231 | 234 | 45,000 | 2,340 |
| 2005-05-06 | 227 | 234 | 227 | 232 | 60,000 | 2,320 |
| 2005-05-02 | 230 | 231 | 226 | 231 | 53,000 | 2,310 |
| 2005-04-28 | 233 | 234 | 224 | 226 | 132,000 | 2,260 |
| 2005-04-27 | 235 | 236 | 233 | 234 | 43,000 | 2,340 |
| 2005-04-26 | 238 | 240 | 236 | 239 | 21,000 | 2,390 |
| 2005-04-25 | 242 | 242 | 232 | 238 | 121,000 | 2,380 |
| 2005-04-22 | 250 | 250 | 242 | 247 | 187,000 | 2,470 |
| 2005-04-21 | 241 | 241 | 232 | 241 | 198,000 | 2,410 |
| 2005-04-20 | 261 | 264 | 243 | 243 | 1,395,000 | 2,430 |
| 2005-04-19 | 215 | 254 | 215 | 242 | 968,000 | 2,420 |
| 2005-04-18 | 222 | 222 | 211 | 212 | 496,000 | 2,120 |
| 2005-04-15 | 233 | 233 | 231 | 232 | 17,000 | 2,320 |
| 2005-04-14 | 239 | 239 | 233 | 238 | 46,000 | 2,380 |
| 2005-04-13 | 245 | 245 | 241 | 242 | 25,000 | 2,420 |
| 2005-04-12 | 245 | 247 | 240 | 247 | 101,000 | 2,470 |
| 2005-04-11 | 255 | 255 | 248 | 249 | 41,000 | 2,490 |
| 2005-04-08 | 253 | 258 | 253 | 255 | 242,000 | 2,550 |
| 2005-04-07 | 255 | 255 | 251 | 253 | 63,000 | 2,530 |
| 2005-04-06 | 256 | 256 | 248 | 256 | 212,000 | 2,560 |
| 2005-04-05 | 243 | 254 | 243 | 252 | 106,000 | 2,520 |
| 2005-04-04 | 245 | 246 | 241 | 244 | 60,000 | 2,440 |
| 2005-04-01 | 245 | 250 | 245 | 247 | 53,000 | 2,470 |
| 2005-03-31 | 246 | 250 | 246 | 250 | 24,000 | 2,500 |
| 2005-03-30 | 250 | 251 | 242 | 245 | 134,000 | 2,450 |
| 2005-03-29 | 257 | 262 | 245 | 250 | 215,000 | 2,500 |
| 2005-03-28 | 269 | 283 | 255 | 259 | 1,133,000 | 2,590 |
| 2005-03-25 | 269 | 271 | 264 | 266 | 135,000 | 2,660 |
| 2005-03-24 | 274 | 274 | 268 | 268 | 78,000 | 2,680 |
| 2005-03-23 | 271 | 274 | 256 | 274 | 345,000 | 2,740 |
| 2005-03-22 | 266 | 273 | 266 | 272 | 213,000 | 2,720 |
| 2005-03-18 | 264 | 266 | 263 | 266 | 66,000 | 2,660 |
| 2005-03-17 | 267 | 267 | 264 | 265 | 118,000 | 2,650 |
| 2005-03-16 | 269 | 269 | 264 | 266 | 80,000 | 2,660 |
| 2005-03-15 | 271 | 271 | 265 | 267 | 220,000 | 2,670 |
| 2005-03-14 | 270 | 276 | 270 | 271 | 135,000 | 2,710 |
| 2005-03-11 | 268 | 276 | 268 | 268 | 363,000 | 2,680 |
| 2005-03-10 | 264 | 271 | 263 | 267 | 282,000 | 2,670 |
| 2005-03-09 | 267 | 267 | 263 | 263 | 113,000 | 2,630 |
| 2005-03-08 | 263 | 268 | 261 | 265 | 96,000 | 2,650 |
| 2005-03-07 | 266 | 270 | 262 | 264 | 154,000 | 2,640 |
| 2005-03-04 | 270 | 270 | 265 | 266 | 353,000 | 2,660 |
| 2005-03-03 | 270 | 271 | 266 | 269 | 198,000 | 2,690 |
| 2005-03-02 | 259 | 273 | 256 | 273 | 255,000 | 2,730 |
| 2005-03-01 | 259 | 260 | 256 | 256 | 70,000 | 2,560 |
| 2005-02-28 | 258 | 260 | 257 | 259 | 58,000 | 2,590 |
| 2005-02-25 | 258 | 259 | 254 | 256 | 157,000 | 2,560 |
| 2005-02-24 | 258 | 260 | 253 | 256 | 168,000 | 2,560 |
| 2005-02-23 | 255 | 256 | 250 | 256 | 149,000 | 2,560 |
| 2005-02-22 | 258 | 258 | 252 | 255 | 150,000 | 2,550 |
| 2005-02-21 | 254 | 256 | 252 | 253 | 40,000 | 2,530 |
| 2005-02-18 | 258 | 258 | 250 | 252 | 85,000 | 2,520 |
| 2005-02-17 | 258 | 258 | 250 | 257 | 124,000 | 2,570 |
| 2005-02-16 | 270 | 270 | 260 | 261 | 132,000 | 2,610 |
| 2005-02-15 | 266 | 271 | 266 | 268 | 118,000 | 2,680 |
| 2005-02-14 | 274 | 274 | 267 | 267 | 95,000 | 2,670 |
| 2005-02-10 | 270 | 270 | 265 | 270 | 113,000 | 2,700 |
| 2005-02-09 | 276 | 276 | 265 | 268 | 303,000 | 2,680 |
| 2005-02-08 | 260 | 288 | 260 | 274 | 2,058,000 | 2,740 |
| 2005-02-07 | 252 | 256 | 250 | 253 | 276,000 | 2,530 |
| 2005-02-04 | 244 | 252 | 244 | 252 | 320,000 | 2,520 |
| 2005-02-03 | 235 | 257 | 235 | 242 | 454,000 | 2,420 |
| 2005-02-02 | 234 | 236 | 233 | 235 | 80,000 | 2,350 |
| 2005-02-01 | 233 | 235 | 231 | 231 | 57,000 | 2,310 |
| 2005-01-31 | 236 | 237 | 230 | 235 | 113,000 | 2,350 |
| 2005-01-28 | 234 | 238 | 233 | 238 | 90,000 | 2,380 |
| 2005-01-27 | 237 | 239 | 233 | 237 | 35,000 | 2,370 |
| 2005-01-26 | 236 | 240 | 236 | 239 | 81,000 | 2,390 |
| 2005-01-25 | 240 | 241 | 239 | 239 | 28,000 | 2,390 |
| 2005-01-24 | 236 | 239 | 235 | 237 | 63,000 | 2,370 |
| 2005-01-21 | 237 | 239 | 237 | 239 | 39,000 | 2,390 |
| 2005-01-20 | 238 | 240 | 237 | 238 | 90,000 | 2,380 |
| 2005-01-19 | 241 | 241 | 238 | 240 | 55,000 | 2,400 |
| 2005-01-18 | 245 | 245 | 240 | 242 | 65,000 | 2,420 |
| 2005-01-17 | 244 | 247 | 240 | 243 | 97,000 | 2,430 |
| 2005-01-14 | 241 | 246 | 237 | 244 | 56,000 | 2,440 |
| 2005-01-13 | 247 | 247 | 241 | 241 | 159,000 | 2,410 |
| 2005-01-12 | 244 | 249 | 236 | 249 | 143,000 | 2,490 |
| 2005-01-11 | 251 | 251 | 239 | 245 | 671,000 | 2,450 |
| 2005-01-07 | 228 | 236 | 226 | 236 | 211,000 | 2,360 |
| 2005-01-06 | 226 | 227 | 218 | 220 | 170,000 | 2,200 |
| 2005-01-05 | 217 | 224 | 215 | 224 | 71,000 | 2,240 |
| 2005-01-04 | 221 | 223 | 219 | 222 | 11,000 | 2,220 |
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
