4098 チタン工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 177 | 178 | 176 | 176 | 42,000 | 1,760 |
| 2006-12-28 | 179 | 183 | 176 | 178 | 153,000 | 1,780 |
| 2006-12-27 | 174 | 178 | 174 | 177 | 145,000 | 1,770 |
| 2006-12-26 | 166 | 169 | 165 | 169 | 99,000 | 1,690 |
| 2006-12-25 | 169 | 169 | 165 | 165 | 76,000 | 1,650 |
| 2006-12-22 | 172 | 174 | 171 | 173 | 95,000 | 1,730 |
| 2006-12-21 | 176 | 178 | 175 | 176 | 46,000 | 1,760 |
| 2006-12-20 | 175 | 178 | 175 | 178 | 67,000 | 1,780 |
| 2006-12-19 | 178 | 178 | 176 | 177 | 94,000 | 1,770 |
| 2006-12-18 | 181 | 185 | 180 | 180 | 106,000 | 1,800 |
| 2006-12-15 | 177 | 182 | 177 | 180 | 158,000 | 1,800 |
| 2006-12-14 | 176 | 178 | 176 | 177 | 68,000 | 1,770 |
| 2006-12-13 | 178 | 178 | 176 | 177 | 42,000 | 1,770 |
| 2006-12-12 | 177 | 179 | 175 | 178 | 43,000 | 1,780 |
| 2006-12-11 | 178 | 180 | 177 | 177 | 60,000 | 1,770 |
| 2006-12-08 | 178 | 179 | 176 | 178 | 65,000 | 1,780 |
| 2006-12-07 | 180 | 180 | 176 | 178 | 25,000 | 1,780 |
| 2006-12-06 | 178 | 180 | 176 | 179 | 47,000 | 1,790 |
| 2006-12-05 | 182 | 183 | 180 | 180 | 36,000 | 1,800 |
| 2006-12-04 | 183 | 183 | 181 | 182 | 29,000 | 1,820 |
| 2006-12-01 | 181 | 183 | 180 | 183 | 43,000 | 1,830 |
| 2006-11-30 | 180 | 184 | 179 | 180 | 76,000 | 1,800 |
| 2006-11-29 | 180 | 180 | 176 | 179 | 38,000 | 1,790 |
| 2006-11-28 | 173 | 179 | 173 | 177 | 39,000 | 1,770 |
| 2006-11-27 | 172 | 180 | 171 | 179 | 51,000 | 1,790 |
| 2006-11-24 | 171 | 173 | 168 | 172 | 33,000 | 1,720 |
| 2006-11-22 | 167 | 173 | 167 | 171 | 67,000 | 1,710 |
| 2006-11-21 | 170 | 177 | 167 | 173 | 83,000 | 1,730 |
| 2006-11-20 | 177 | 177 | 162 | 165 | 127,000 | 1,650 |
| 2006-11-17 | 180 | 180 | 176 | 176 | 198,000 | 1,760 |
| 2006-11-16 | 180 | 183 | 180 | 180 | 31,000 | 1,800 |
| 2006-11-15 | 184 | 184 | 181 | 181 | 57,000 | 1,810 |
| 2006-11-14 | 183 | 185 | 179 | 184 | 51,000 | 1,840 |
| 2006-11-13 | 187 | 190 | 178 | 178 | 143,000 | 1,780 |
| 2006-11-10 | 193 | 193 | 189 | 189 | 250,000 | 1,890 |
| 2006-11-09 | 197 | 209 | 194 | 194 | 1,493,000 | 1,940 |
| 2006-11-08 | 199 | 199 | 197 | 199 | 111,000 | 1,990 |
| 2006-11-07 | 200 | 200 | 197 | 199 | 74,000 | 1,990 |
| 2006-11-06 | 197 | 200 | 196 | 199 | 41,000 | 1,990 |
| 2006-11-02 | 198 | 198 | 197 | 197 | 41,000 | 1,970 |
| 2006-11-01 | 201 | 201 | 198 | 198 | 42,000 | 1,980 |
| 2006-10-31 | 199 | 202 | 199 | 201 | 39,000 | 2,010 |
| 2006-10-30 | 198 | 203 | 197 | 203 | 56,000 | 2,030 |
| 2006-10-27 | 203 | 203 | 200 | 200 | 59,000 | 2,000 |
| 2006-10-26 | 204 | 205 | 202 | 202 | 66,000 | 2,020 |
| 2006-10-25 | 203 | 206 | 202 | 204 | 80,000 | 2,040 |
| 2006-10-24 | 204 | 207 | 204 | 205 | 214,000 | 2,050 |
| 2006-10-23 | 201 | 203 | 201 | 202 | 35,000 | 2,020 |
| 2006-10-20 | 202 | 203 | 200 | 201 | 47,000 | 2,010 |
| 2006-10-19 | 201 | 202 | 200 | 200 | 70,000 | 2,000 |
| 2006-10-18 | 199 | 202 | 199 | 202 | 22,000 | 2,020 |
| 2006-10-17 | 204 | 204 | 200 | 200 | 89,000 | 2,000 |
| 2006-10-16 | 195 | 201 | 195 | 200 | 387,000 | 2,000 |
| 2006-10-13 | 193 | 194 | 189 | 194 | 42,000 | 1,940 |
| 2006-10-12 | 188 | 191 | 182 | 188 | 97,000 | 1,880 |
| 2006-10-11 | 196 | 198 | 192 | 192 | 131,000 | 1,920 |
| 2006-10-10 | 196 | 201 | 195 | 197 | 68,000 | 1,970 |
| 2006-10-06 | 202 | 202 | 198 | 199 | 80,000 | 1,990 |
| 2006-10-05 | 202 | 203 | 202 | 203 | 68,000 | 2,030 |
| 2006-10-04 | 204 | 204 | 200 | 200 | 118,000 | 2,000 |
| 2006-10-03 | 202 | 202 | 200 | 201 | 90,000 | 2,010 |
| 2006-10-02 | 203 | 205 | 203 | 203 | 103,000 | 2,030 |
| 2006-09-29 | 205 | 205 | 201 | 203 | 145,000 | 2,030 |
| 2006-09-28 | 202 | 202 | 199 | 201 | 72,000 | 2,010 |
| 2006-09-27 | 197 | 200 | 197 | 200 | 136,000 | 2,000 |
| 2006-09-26 | 200 | 200 | 197 | 197 | 47,000 | 1,970 |
| 2006-09-25 | 201 | 202 | 196 | 199 | 146,000 | 1,990 |
| 2006-09-22 | 196 | 199 | 196 | 198 | 85,000 | 1,980 |
| 2006-09-21 | 203 | 204 | 196 | 198 | 112,000 | 1,980 |
| 2006-09-20 | 203 | 203 | 197 | 201 | 216,000 | 2,010 |
| 2006-09-19 | 202 | 206 | 202 | 204 | 242,000 | 2,040 |
| 2006-09-15 | 205 | 206 | 198 | 202 | 204,000 | 2,020 |
| 2006-09-14 | 207 | 219 | 205 | 206 | 1,667,000 | 2,060 |
| 2006-09-13 | 221 | 233 | 204 | 205 | 2,887,000 | 2,050 |
| 2006-09-12 | 217 | 222 | 216 | 220 | 238,000 | 2,200 |
| 2006-09-11 | 219 | 223 | 218 | 218 | 106,000 | 2,180 |
| 2006-09-08 | 216 | 222 | 215 | 221 | 136,000 | 2,210 |
| 2006-09-07 | 221 | 222 | 218 | 219 | 167,000 | 2,190 |
| 2006-09-06 | 224 | 224 | 220 | 222 | 124,000 | 2,220 |
| 2006-09-05 | 224 | 224 | 220 | 222 | 430,000 | 2,220 |
| 2006-09-04 | 219 | 234 | 217 | 222 | 1,742,000 | 2,220 |
| 2006-09-01 | 216 | 218 | 211 | 218 | 197,000 | 2,180 |
| 2006-08-31 | 212 | 215 | 210 | 214 | 47,000 | 2,140 |
| 2006-08-30 | 216 | 217 | 212 | 212 | 62,000 | 2,120 |
| 2006-08-29 | 215 | 219 | 214 | 216 | 62,000 | 2,160 |
| 2006-08-28 | 219 | 219 | 213 | 214 | 55,000 | 2,140 |
| 2006-08-25 | 221 | 223 | 219 | 219 | 91,000 | 2,190 |
| 2006-08-24 | 224 | 228 | 219 | 223 | 324,000 | 2,230 |
| 2006-08-23 | 222 | 224 | 219 | 222 | 283,000 | 2,220 |
| 2006-08-22 | 217 | 220 | 215 | 218 | 173,000 | 2,180 |
| 2006-08-21 | 216 | 217 | 214 | 215 | 130,000 | 2,150 |
| 2006-08-18 | 214 | 216 | 213 | 213 | 166,000 | 2,130 |
| 2006-08-17 | 219 | 219 | 215 | 215 | 194,000 | 2,150 |
| 2006-08-16 | 216 | 219 | 212 | 217 | 607,000 | 2,170 |
| 2006-08-15 | 208 | 211 | 208 | 211 | 100,000 | 2,110 |
| 2006-08-14 | 211 | 212 | 207 | 207 | 221,000 | 2,070 |
| 2006-08-11 | 217 | 218 | 209 | 210 | 377,000 | 2,100 |
| 2006-08-10 | 202 | 223 | 202 | 212 | 2,839,000 | 2,120 |
| 2006-08-09 | 198 | 201 | 196 | 201 | 296,000 | 2,010 |
| 2006-08-08 | 197 | 199 | 196 | 199 | 58,000 | 1,990 |
| 2006-08-07 | 200 | 201 | 197 | 197 | 99,000 | 1,970 |
| 2006-08-04 | 201 | 202 | 198 | 201 | 77,000 | 2,010 |
| 2006-08-03 | 202 | 203 | 198 | 199 | 150,000 | 1,990 |
| 2006-08-02 | 195 | 201 | 195 | 200 | 109,000 | 2,000 |
| 2006-08-01 | 199 | 200 | 195 | 196 | 155,000 | 1,960 |
| 2006-07-31 | 203 | 204 | 197 | 198 | 226,000 | 1,980 |
| 2006-07-28 | 200 | 202 | 193 | 196 | 224,000 | 1,960 |
| 2006-07-27 | 196 | 200 | 196 | 200 | 42,000 | 2,000 |
| 2006-07-26 | 202 | 202 | 198 | 199 | 41,000 | 1,990 |
| 2006-07-25 | 202 | 203 | 198 | 200 | 114,000 | 2,000 |
| 2006-07-24 | 200 | 204 | 197 | 199 | 61,000 | 1,990 |
| 2006-07-21 | 199 | 202 | 198 | 201 | 25,000 | 2,010 |
| 2006-07-20 | 199 | 204 | 198 | 204 | 80,000 | 2,040 |
| 2006-07-19 | 198 | 202 | 196 | 196 | 96,000 | 1,960 |
| 2006-07-18 | 205 | 212 | 195 | 195 | 147,000 | 1,950 |
| 2006-07-14 | 205 | 212 | 205 | 208 | 35,000 | 2,080 |
| 2006-07-13 | 211 | 215 | 208 | 209 | 93,000 | 2,090 |
| 2006-07-12 | 224 | 224 | 210 | 216 | 52,000 | 2,160 |
| 2006-07-11 | 225 | 225 | 219 | 220 | 28,000 | 2,200 |
| 2006-07-10 | 222 | 224 | 217 | 222 | 91,000 | 2,220 |
| 2006-07-07 | 227 | 228 | 222 | 223 | 70,000 | 2,230 |
| 2006-07-06 | 228 | 228 | 225 | 225 | 56,000 | 2,250 |
| 2006-07-05 | 229 | 230 | 227 | 227 | 57,000 | 2,270 |
| 2006-07-04 | 229 | 230 | 227 | 228 | 92,000 | 2,280 |
| 2006-07-03 | 230 | 230 | 226 | 227 | 55,000 | 2,270 |
| 2006-06-30 | 232 | 232 | 226 | 226 | 164,000 | 2,260 |
| 2006-06-29 | 225 | 235 | 224 | 228 | 533,000 | 2,280 |
| 2006-06-28 | 227 | 251 | 223 | 224 | 2,286,000 | 2,240 |
| 2006-06-27 | 221 | 226 | 221 | 222 | 66,000 | 2,220 |
| 2006-06-26 | 224 | 226 | 220 | 222 | 80,000 | 2,220 |
| 2006-06-23 | 222 | 225 | 217 | 224 | 51,000 | 2,240 |
| 2006-06-22 | 225 | 227 | 222 | 224 | 46,000 | 2,240 |
| 2006-06-21 | 220 | 223 | 214 | 222 | 57,000 | 2,220 |
| 2006-06-20 | 225 | 228 | 220 | 222 | 80,000 | 2,220 |
| 2006-06-19 | 233 | 246 | 225 | 226 | 475,000 | 2,260 |
| 2006-06-16 | 215 | 237 | 210 | 229 | 968,000 | 2,290 |
| 2006-06-15 | 204 | 206 | 198 | 200 | 102,000 | 2,000 |
| 2006-06-14 | 199 | 204 | 198 | 199 | 77,000 | 1,990 |
| 2006-06-13 | 207 | 207 | 201 | 201 | 48,000 | 2,010 |
| 2006-06-12 | 207 | 212 | 201 | 210 | 69,000 | 2,100 |
| 2006-06-09 | 196 | 209 | 196 | 202 | 116,000 | 2,020 |
| 2006-06-08 | 214 | 225 | 195 | 196 | 134,000 | 1,960 |
| 2006-06-07 | 217 | 218 | 208 | 209 | 93,000 | 2,090 |
| 2006-06-06 | 220 | 222 | 217 | 217 | 33,000 | 2,170 |
| 2006-06-05 | 223 | 225 | 220 | 222 | 36,000 | 2,220 |
| 2006-06-02 | 220 | 225 | 208 | 222 | 165,000 | 2,220 |
| 2006-06-01 | 232 | 234 | 217 | 220 | 103,000 | 2,200 |
| 2006-05-31 | 236 | 237 | 228 | 230 | 80,000 | 2,300 |
| 2006-05-30 | 244 | 244 | 236 | 236 | 69,000 | 2,360 |
| 2006-05-29 | 245 | 254 | 240 | 244 | 83,000 | 2,440 |
| 2006-05-26 | 242 | 246 | 239 | 243 | 23,000 | 2,430 |
| 2006-05-25 | 246 | 246 | 240 | 241 | 72,000 | 2,410 |
| 2006-05-24 | 239 | 243 | 236 | 241 | 88,000 | 2,410 |
| 2006-05-23 | 245 | 247 | 240 | 241 | 79,000 | 2,410 |
| 2006-05-22 | 255 | 255 | 245 | 247 | 150,000 | 2,470 |
| 2006-05-19 | 244 | 250 | 242 | 250 | 132,000 | 2,500 |
| 2006-05-18 | 250 | 267 | 244 | 245 | 745,000 | 2,450 |
| 2006-05-17 | 245 | 246 | 241 | 242 | 80,000 | 2,420 |
| 2006-05-16 | 247 | 289 | 245 | 245 | 1,356,000 | 2,450 |
| 2006-05-15 | 240 | 245 | 239 | 242 | 101,000 | 2,420 |
| 2006-05-12 | 252 | 254 | 250 | 250 | 76,000 | 2,500 |
| 2006-05-11 | 261 | 261 | 256 | 256 | 28,000 | 2,560 |
| 2006-05-10 | 262 | 262 | 260 | 261 | 66,000 | 2,610 |
| 2006-05-09 | 265 | 266 | 262 | 262 | 48,000 | 2,620 |
| 2006-05-08 | 266 | 267 | 262 | 264 | 61,000 | 2,640 |
| 2006-05-02 | 265 | 266 | 263 | 266 | 31,000 | 2,660 |
| 2006-05-01 | 267 | 267 | 262 | 263 | 47,000 | 2,630 |
| 2006-04-28 | 265 | 266 | 263 | 266 | 63,000 | 2,660 |
| 2006-04-27 | 268 | 268 | 263 | 267 | 63,000 | 2,670 |
| 2006-04-26 | 269 | 269 | 263 | 265 | 51,000 | 2,650 |
| 2006-04-25 | 265 | 267 | 260 | 265 | 83,000 | 2,650 |
| 2006-04-24 | 273 | 273 | 260 | 265 | 126,000 | 2,650 |
| 2006-04-21 | 278 | 280 | 272 | 276 | 86,000 | 2,760 |
| 2006-04-20 | 281 | 281 | 276 | 276 | 56,000 | 2,760 |
| 2006-04-19 | 286 | 286 | 277 | 280 | 46,000 | 2,800 |
| 2006-04-18 | 276 | 281 | 275 | 281 | 66,000 | 2,810 |
| 2006-04-17 | 288 | 288 | 280 | 281 | 93,000 | 2,810 |
| 2006-04-14 | 289 | 289 | 285 | 287 | 113,000 | 2,870 |
| 2006-04-13 | 293 | 293 | 288 | 290 | 166,000 | 2,900 |
| 2006-04-12 | 287 | 291 | 287 | 288 | 97,000 | 2,880 |
| 2006-04-11 | 287 | 298 | 283 | 286 | 722,000 | 2,860 |
| 2006-04-10 | 280 | 288 | 280 | 282 | 121,000 | 2,820 |
| 2006-04-07 | 281 | 285 | 278 | 282 | 238,000 | 2,820 |
| 2006-04-06 | 279 | 304 | 279 | 285 | 2,470,000 | 2,850 |
| 2006-04-05 | 280 | 280 | 272 | 274 | 163,000 | 2,740 |
| 2006-04-04 | 285 | 285 | 280 | 282 | 108,000 | 2,820 |
| 2006-04-03 | 286 | 287 | 281 | 283 | 104,000 | 2,830 |
| 2006-03-31 | 281 | 285 | 277 | 281 | 388,000 | 2,810 |
| 2006-03-30 | 270 | 311 | 270 | 286 | 2,583,000 | 2,860 |
| 2006-03-29 | 263 | 267 | 262 | 267 | 115,000 | 2,670 |
| 2006-03-28 | 256 | 264 | 256 | 263 | 116,000 | 2,630 |
| 2006-03-27 | 260 | 264 | 259 | 260 | 100,000 | 2,600 |
| 2006-03-24 | 257 | 261 | 256 | 257 | 85,000 | 2,570 |
| 2006-03-23 | 260 | 264 | 259 | 259 | 52,000 | 2,590 |
| 2006-03-22 | 265 | 265 | 260 | 262 | 45,000 | 2,620 |
| 2006-03-20 | 263 | 263 | 260 | 260 | 31,000 | 2,600 |
| 2006-03-17 | 263 | 263 | 256 | 259 | 39,000 | 2,590 |
| 2006-03-16 | 263 | 263 | 261 | 263 | 24,000 | 2,630 |
| 2006-03-15 | 267 | 267 | 261 | 261 | 62,000 | 2,610 |
| 2006-03-14 | 268 | 268 | 260 | 265 | 85,000 | 2,650 |
| 2006-03-13 | 274 | 277 | 266 | 266 | 352,000 | 2,660 |
| 2006-03-10 | 247 | 289 | 247 | 274 | 1,499,000 | 2,740 |
| 2006-03-09 | 237 | 243 | 237 | 243 | 25,000 | 2,430 |
| 2006-03-08 | 241 | 244 | 236 | 237 | 34,000 | 2,370 |
| 2006-03-07 | 242 | 247 | 241 | 241 | 19,000 | 2,410 |
| 2006-03-06 | 240 | 245 | 236 | 237 | 41,000 | 2,370 |
| 2006-03-03 | 239 | 247 | 236 | 240 | 62,000 | 2,400 |
| 2006-03-02 | 250 | 250 | 245 | 246 | 78,000 | 2,460 |
| 2006-03-01 | 251 | 260 | 249 | 250 | 45,000 | 2,500 |
| 2006-02-28 | 261 | 262 | 255 | 256 | 45,000 | 2,560 |
| 2006-02-27 | 262 | 263 | 258 | 261 | 58,000 | 2,610 |
| 2006-02-24 | 261 | 264 | 252 | 262 | 93,000 | 2,620 |
| 2006-02-23 | 256 | 256 | 247 | 256 | 100,000 | 2,560 |
| 2006-02-22 | 255 | 263 | 249 | 252 | 118,000 | 2,520 |
| 2006-02-21 | 220 | 245 | 220 | 245 | 193,000 | 2,450 |
| 2006-02-20 | 250 | 250 | 220 | 220 | 174,000 | 2,200 |
| 2006-02-17 | 260 | 262 | 252 | 254 | 182,000 | 2,540 |
| 2006-02-16 | 261 | 265 | 253 | 260 | 219,000 | 2,600 |
| 2006-02-15 | 268 | 291 | 264 | 265 | 936,000 | 2,650 |
| 2006-02-14 | 264 | 270 | 242 | 258 | 221,000 | 2,580 |
| 2006-02-13 | 278 | 281 | 266 | 271 | 138,000 | 2,710 |
| 2006-02-10 | 284 | 289 | 275 | 283 | 129,000 | 2,830 |
| 2006-02-09 | 292 | 292 | 285 | 285 | 160,000 | 2,850 |
| 2006-02-08 | 292 | 296 | 285 | 288 | 219,000 | 2,880 |
| 2006-02-07 | 290 | 309 | 290 | 296 | 768,000 | 2,960 |
| 2006-02-06 | 287 | 288 | 283 | 287 | 262,000 | 2,870 |
| 2006-02-03 | 291 | 296 | 286 | 291 | 242,000 | 2,910 |
| 2006-02-02 | 310 | 310 | 295 | 296 | 697,000 | 2,960 |
| 2006-02-01 | 279 | 319 | 279 | 305 | 2,914,000 | 3,050 |
| 2006-01-31 | 277 | 280 | 273 | 275 | 59,000 | 2,750 |
| 2006-01-30 | 275 | 280 | 275 | 278 | 107,000 | 2,780 |
| 2006-01-27 | 274 | 280 | 270 | 274 | 92,000 | 2,740 |
| 2006-01-26 | 269 | 272 | 264 | 269 | 88,000 | 2,690 |
| 2006-01-25 | 260 | 267 | 260 | 264 | 82,000 | 2,640 |
| 2006-01-24 | 256 | 266 | 256 | 262 | 88,000 | 2,620 |
| 2006-01-23 | 256 | 268 | 251 | 253 | 220,000 | 2,530 |
| 2006-01-20 | 277 | 279 | 266 | 266 | 170,000 | 2,660 |
| 2006-01-19 | 257 | 280 | 252 | 272 | 140,000 | 2,720 |
| 2006-01-18 | 280 | 280 | 235 | 260 | 344,000 | 2,600 |
| 2006-01-17 | 290 | 291 | 283 | 283 | 199,000 | 2,830 |
| 2006-01-16 | 296 | 296 | 292 | 293 | 119,000 | 2,930 |
| 2006-01-13 | 298 | 298 | 292 | 295 | 186,000 | 2,950 |
| 2006-01-12 | 294 | 299 | 293 | 294 | 218,000 | 2,940 |
| 2006-01-11 | 297 | 297 | 292 | 294 | 134,000 | 2,940 |
| 2006-01-10 | 299 | 303 | 290 | 293 | 485,000 | 2,930 |
| 2006-01-06 | 298 | 299 | 294 | 294 | 215,000 | 2,940 |
| 2006-01-05 | 295 | 305 | 295 | 300 | 672,000 | 3,000 |
| 2006-01-04 | 296 | 296 | 290 | 290 | 107,000 | 2,900 |
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
