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
2005-12-30299300290290189,0002,900
2005-12-29302304293296424,0002,960
2005-12-283003062912971,091,0002,970
2005-12-272673152673065,811,0003,060
2005-12-26267271261263296,0002,630
2005-12-22275276268270131,0002,700
2005-12-21277278273275123,0002,750
2005-12-2027527827527588,0002,750
2005-12-19275280274277135,0002,770
2005-12-16282284272278147,0002,780
2005-12-15288289281282155,0002,820
2005-12-14291293288288160,0002,880
2005-12-13293293287290118,0002,900
2005-12-12287291287290172,0002,900
2005-12-09291292286290149,0002,900
2005-12-0829629729129171,0002,910
2005-12-07296298293296124,0002,960
2005-12-06298299294295116,0002,950
2005-12-05300300295298132,0002,980
2005-12-02305306291300239,0003,000
2005-12-01290300290300310,0003,000
2005-11-3029029028628664,0002,860
2005-11-29284288283288139,0002,880
2005-11-28285285280283113,0002,830
2005-11-25281285280285105,0002,850
2005-11-24293293285290119,0002,900
2005-11-22297297292292111,0002,920
2005-11-21293296292294131,0002,940
2005-11-18299301292292209,0002,920
2005-11-17290291288291185,0002,910
2005-11-16285290281290326,0002,900
2005-11-15307308293293398,0002,930
2005-11-14307311305305387,0003,050
2005-11-11328328310311564,0003,110
2005-11-103303373203211,377,0003,210
2005-11-093113363093212,958,0003,210
2005-11-08307308302304205,0003,040
2005-11-07310311305307228,0003,070
2005-11-04318318307310341,0003,100
2005-11-02308317308317381,0003,170
2005-11-01313313307307149,0003,070
2005-10-31319319300314339,0003,140
2005-10-28320320315316118,0003,160
2005-10-27319321314317308,0003,170
2005-10-26321323314315333,0003,150
2005-10-25314325312323435,0003,230
2005-10-24315315307313131,0003,130
2005-10-21318318314314100,0003,140
2005-10-20322322313318145,0003,180
2005-10-19324329312322254,0003,220
2005-10-18333334320324339,0003,240
2005-10-173393393253321,098,0003,320
2005-10-143123333083192,815,0003,190
2005-10-13313320300304674,0003,040
2005-10-12325332311317792,0003,170
2005-10-113363443173251,108,0003,250
2005-10-073473473263331,674,0003,330
2005-10-063543743423486,385,0003,480
2005-10-0531937431933911,541,0003,390
2005-10-0428436028432414,315,0003,240
2005-10-032942962742842,778,0002,840
2005-09-3033639129630918,733,0003,090
2005-09-2924131624131617,357,0003,160
2005-09-28237238235236150,0002,360
2005-09-2724124123623786,0002,370
2005-09-2623824123724198,0002,410
2005-09-22236241235237183,0002,370
2005-09-2123823923723767,0002,370
2005-09-2023723923723875,0002,380
2005-09-16238239237239195,0002,390
2005-09-1523423823423849,0002,380
2005-09-1423323523323543,0002,350
2005-09-1323523623323361,0002,330
2005-09-1223623823323491,0002,340
2005-09-09229231228231126,0002,310
2005-09-08235235227229107,0002,290
2005-09-0723623623423456,0002,340
2005-09-0623923923523599,0002,350
2005-09-0523824023623999,0002,390
2005-09-0223523823423853,0002,380
2005-09-0123423623323337,0002,330
2005-08-3123723723323328,0002,330
2005-08-3023723823623640,0002,360
2005-08-2923924123423965,0002,390
2005-08-2624024023723844,0002,380
2005-08-2524024022923626,0002,360
2005-08-2423824223623988,0002,390
2005-08-2324224223824071,0002,400
2005-08-2224424423724335,0002,430
2005-08-1924324323924080,0002,400
2005-08-18242248239243203,0002,430
2005-08-17237243237243251,0002,430
2005-08-1623523723123773,0002,370
2005-08-1522723222723222,0002,320
2005-08-1223223422822869,0002,280
2005-08-1123423523023164,0002,310
2005-08-1022823022722747,0002,270
2005-08-0922322521922362,0002,230
2005-08-08216220213219212,0002,190
2005-08-0522923022522654,0002,260
2005-08-0423423522823163,0002,310
2005-08-0323823823323476,0002,340
2005-08-02231243231237168,0002,370
2005-08-0123423423023061,0002,300
2005-07-2923623823123160,0002,310
2005-07-28245245237237143,0002,370
2005-07-27233241229241176,0002,410
2005-07-2622923022823046,0002,300
2005-07-2523123322923050,0002,300
2005-07-2223123222923038,0002,300
2005-07-2122823122623073,0002,300
2005-07-2022622922622823,0002,280
2005-07-1922622722522616,0002,260
2005-07-1523023022622628,0002,260
2005-07-1423023022722824,0002,280
2005-07-1322722922722828,0002,280
2005-07-1223623622622851,0002,280
2005-07-11233239230233439,0002,330
2005-07-08220232220232111,0002,320
2005-07-0722522522022272,0002,220
2005-07-0622522522322414,0002,240
2005-07-0522422522322316,0002,230
2005-07-0422722722222257,0002,220
2005-07-0122522522422428,0002,240
2005-06-3022622822522625,0002,260
2005-06-2922322922322934,0002,290
2005-06-2822522722322381,0002,230
2005-06-2722522722322325,0002,230
2005-06-2422922922422428,0002,240
2005-06-2322822922622838,0002,280
2005-06-2223023222522950,0002,290
2005-06-2122522822522832,0002,280
2005-06-2022522522022335,0002,230
2005-06-1722522622322521,0002,250
2005-06-1622422522122128,0002,210
2005-06-1521922621922495,0002,240
2005-06-1422022121921919,0002,190
2005-06-1321822221722246,0002,220
2005-06-1022222221922236,0002,220
2005-06-0922322321922121,0002,210
2005-06-0822022221722124,0002,210
2005-06-0722022221721725,0002,170
2005-06-0621921921821819,0002,180
2005-06-0321922021821953,0002,190
2005-06-0222022321922326,0002,230
2005-06-0122122321921934,0002,190
2005-05-3122022021622030,0002,200
2005-05-3021522221221984,0002,190
2005-05-2721222021221933,0002,190
2005-05-2621121520421263,0002,120
2005-05-2522022221321465,0002,140
2005-05-2422422522022234,0002,220
2005-05-23231231221223114,0002,230
2005-05-20219230218229152,0002,290
2005-05-1922722821821860,0002,180
2005-05-1822422521822034,0002,200
2005-05-1723223222422537,0002,250
2005-05-1623123122522653,0002,260
2005-05-1323523623023532,0002,350
2005-05-1223323523223449,0002,340
2005-05-1123623623323618,0002,360
2005-05-1023323623323630,0002,360
2005-05-0923123523123445,0002,340
2005-05-0622723422723260,0002,320
2005-05-0223023122623153,0002,310
2005-04-28233234224226132,0002,260
2005-04-2723523623323443,0002,340
2005-04-2623824023623921,0002,390
2005-04-25242242232238121,0002,380
2005-04-22250250242247187,0002,470
2005-04-21241241232241198,0002,410
2005-04-202612642432431,395,0002,430
2005-04-19215254215242968,0002,420
2005-04-18222222211212496,0002,120
2005-04-1523323323123217,0002,320
2005-04-1423923923323846,0002,380
2005-04-1324524524124225,0002,420
2005-04-12245247240247101,0002,470
2005-04-1125525524824941,0002,490
2005-04-08253258253255242,0002,550
2005-04-0725525525125363,0002,530
2005-04-06256256248256212,0002,560
2005-04-05243254243252106,0002,520
2005-04-0424524624124460,0002,440
2005-04-0124525024524753,0002,470
2005-03-3124625024625024,0002,500
2005-03-30250251242245134,0002,450
2005-03-29257262245250215,0002,500
2005-03-282692832552591,133,0002,590
2005-03-25269271264266135,0002,660
2005-03-2427427426826878,0002,680
2005-03-23271274256274345,0002,740
2005-03-22266273266272213,0002,720
2005-03-1826426626326666,0002,660
2005-03-17267267264265118,0002,650
2005-03-1626926926426680,0002,660
2005-03-15271271265267220,0002,670
2005-03-14270276270271135,0002,710
2005-03-11268276268268363,0002,680
2005-03-10264271263267282,0002,670
2005-03-09267267263263113,0002,630
2005-03-0826326826126596,0002,650
2005-03-07266270262264154,0002,640
2005-03-04270270265266353,0002,660
2005-03-03270271266269198,0002,690
2005-03-02259273256273255,0002,730
2005-03-0125926025625670,0002,560
2005-02-2825826025725958,0002,590
2005-02-25258259254256157,0002,560
2005-02-24258260253256168,0002,560
2005-02-23255256250256149,0002,560
2005-02-22258258252255150,0002,550
2005-02-2125425625225340,0002,530
2005-02-1825825825025285,0002,520
2005-02-17258258250257124,0002,570
2005-02-16270270260261132,0002,610
2005-02-15266271266268118,0002,680
2005-02-1427427426726795,0002,670
2005-02-10270270265270113,0002,700
2005-02-09276276265268303,0002,680
2005-02-082602882602742,058,0002,740
2005-02-07252256250253276,0002,530
2005-02-04244252244252320,0002,520
2005-02-03235257235242454,0002,420
2005-02-0223423623323580,0002,350
2005-02-0123323523123157,0002,310
2005-01-31236237230235113,0002,350
2005-01-2823423823323890,0002,380
2005-01-2723723923323735,0002,370
2005-01-2623624023623981,0002,390
2005-01-2524024123923928,0002,390
2005-01-2423623923523763,0002,370
2005-01-2123723923723939,0002,390
2005-01-2023824023723890,0002,380
2005-01-1924124123824055,0002,400
2005-01-1824524524024265,0002,420
2005-01-1724424724024397,0002,430
2005-01-1424124623724456,0002,440
2005-01-13247247241241159,0002,410
2005-01-12244249236249143,0002,490
2005-01-11251251239245671,0002,450
2005-01-07228236226236211,0002,360
2005-01-06226227218220170,0002,200
2005-01-0521722421522471,0002,240
2005-01-0422122321922211,0002,220

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