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
2006-12-2917717817617642,0001,760
2006-12-28179183176178153,0001,780
2006-12-27174178174177145,0001,770
2006-12-2616616916516999,0001,690
2006-12-2516916916516576,0001,650
2006-12-2217217417117395,0001,730
2006-12-2117617817517646,0001,760
2006-12-2017517817517867,0001,780
2006-12-1917817817617794,0001,770
2006-12-18181185180180106,0001,800
2006-12-15177182177180158,0001,800
2006-12-1417617817617768,0001,770
2006-12-1317817817617742,0001,770
2006-12-1217717917517843,0001,780
2006-12-1117818017717760,0001,770
2006-12-0817817917617865,0001,780
2006-12-0718018017617825,0001,780
2006-12-0617818017617947,0001,790
2006-12-0518218318018036,0001,800
2006-12-0418318318118229,0001,820
2006-12-0118118318018343,0001,830
2006-11-3018018417918076,0001,800
2006-11-2918018017617938,0001,790
2006-11-2817317917317739,0001,770
2006-11-2717218017117951,0001,790
2006-11-2417117316817233,0001,720
2006-11-2216717316717167,0001,710
2006-11-2117017716717383,0001,730
2006-11-20177177162165127,0001,650
2006-11-17180180176176198,0001,760
2006-11-1618018318018031,0001,800
2006-11-1518418418118157,0001,810
2006-11-1418318517918451,0001,840
2006-11-13187190178178143,0001,780
2006-11-10193193189189250,0001,890
2006-11-091972091941941,493,0001,940
2006-11-08199199197199111,0001,990
2006-11-0720020019719974,0001,990
2006-11-0619720019619941,0001,990
2006-11-0219819819719741,0001,970
2006-11-0120120119819842,0001,980
2006-10-3119920219920139,0002,010
2006-10-3019820319720356,0002,030
2006-10-2720320320020059,0002,000
2006-10-2620420520220266,0002,020
2006-10-2520320620220480,0002,040
2006-10-24204207204205214,0002,050
2006-10-2320120320120235,0002,020
2006-10-2020220320020147,0002,010
2006-10-1920120220020070,0002,000
2006-10-1819920219920222,0002,020
2006-10-1720420420020089,0002,000
2006-10-16195201195200387,0002,000
2006-10-1319319418919442,0001,940
2006-10-1218819118218897,0001,880
2006-10-11196198192192131,0001,920
2006-10-1019620119519768,0001,970
2006-10-0620220219819980,0001,990
2006-10-0520220320220368,0002,030
2006-10-04204204200200118,0002,000
2006-10-0320220220020190,0002,010
2006-10-02203205203203103,0002,030
2006-09-29205205201203145,0002,030
2006-09-2820220219920172,0002,010
2006-09-27197200197200136,0002,000
2006-09-2620020019719747,0001,970
2006-09-25201202196199146,0001,990
2006-09-2219619919619885,0001,980
2006-09-21203204196198112,0001,980
2006-09-20203203197201216,0002,010
2006-09-19202206202204242,0002,040
2006-09-15205206198202204,0002,020
2006-09-142072192052061,667,0002,060
2006-09-132212332042052,887,0002,050
2006-09-12217222216220238,0002,200
2006-09-11219223218218106,0002,180
2006-09-08216222215221136,0002,210
2006-09-07221222218219167,0002,190
2006-09-06224224220222124,0002,220
2006-09-05224224220222430,0002,220
2006-09-042192342172221,742,0002,220
2006-09-01216218211218197,0002,180
2006-08-3121221521021447,0002,140
2006-08-3021621721221262,0002,120
2006-08-2921521921421662,0002,160
2006-08-2821921921321455,0002,140
2006-08-2522122321921991,0002,190
2006-08-24224228219223324,0002,230
2006-08-23222224219222283,0002,220
2006-08-22217220215218173,0002,180
2006-08-21216217214215130,0002,150
2006-08-18214216213213166,0002,130
2006-08-17219219215215194,0002,150
2006-08-16216219212217607,0002,170
2006-08-15208211208211100,0002,110
2006-08-14211212207207221,0002,070
2006-08-11217218209210377,0002,100
2006-08-102022232022122,839,0002,120
2006-08-09198201196201296,0002,010
2006-08-0819719919619958,0001,990
2006-08-0720020119719799,0001,970
2006-08-0420120219820177,0002,010
2006-08-03202203198199150,0001,990
2006-08-02195201195200109,0002,000
2006-08-01199200195196155,0001,960
2006-07-31203204197198226,0001,980
2006-07-28200202193196224,0001,960
2006-07-2719620019620042,0002,000
2006-07-2620220219819941,0001,990
2006-07-25202203198200114,0002,000
2006-07-2420020419719961,0001,990
2006-07-2119920219820125,0002,010
2006-07-2019920419820480,0002,040
2006-07-1919820219619696,0001,960
2006-07-18205212195195147,0001,950
2006-07-1420521220520835,0002,080
2006-07-1321121520820993,0002,090
2006-07-1222422421021652,0002,160
2006-07-1122522521922028,0002,200
2006-07-1022222421722291,0002,220
2006-07-0722722822222370,0002,230
2006-07-0622822822522556,0002,250
2006-07-0522923022722757,0002,270
2006-07-0422923022722892,0002,280
2006-07-0323023022622755,0002,270
2006-06-30232232226226164,0002,260
2006-06-29225235224228533,0002,280
2006-06-282272512232242,286,0002,240
2006-06-2722122622122266,0002,220
2006-06-2622422622022280,0002,220
2006-06-2322222521722451,0002,240
2006-06-2222522722222446,0002,240
2006-06-2122022321422257,0002,220
2006-06-2022522822022280,0002,220
2006-06-19233246225226475,0002,260
2006-06-16215237210229968,0002,290
2006-06-15204206198200102,0002,000
2006-06-1419920419819977,0001,990
2006-06-1320720720120148,0002,010
2006-06-1220721220121069,0002,100
2006-06-09196209196202116,0002,020
2006-06-08214225195196134,0001,960
2006-06-0721721820820993,0002,090
2006-06-0622022221721733,0002,170
2006-06-0522322522022236,0002,220
2006-06-02220225208222165,0002,220
2006-06-01232234217220103,0002,200
2006-05-3123623722823080,0002,300
2006-05-3024424423623669,0002,360
2006-05-2924525424024483,0002,440
2006-05-2624224623924323,0002,430
2006-05-2524624624024172,0002,410
2006-05-2423924323624188,0002,410
2006-05-2324524724024179,0002,410
2006-05-22255255245247150,0002,470
2006-05-19244250242250132,0002,500
2006-05-18250267244245745,0002,450
2006-05-1724524624124280,0002,420
2006-05-162472892452451,356,0002,450
2006-05-15240245239242101,0002,420
2006-05-1225225425025076,0002,500
2006-05-1126126125625628,0002,560
2006-05-1026226226026166,0002,610
2006-05-0926526626226248,0002,620
2006-05-0826626726226461,0002,640
2006-05-0226526626326631,0002,660
2006-05-0126726726226347,0002,630
2006-04-2826526626326663,0002,660
2006-04-2726826826326763,0002,670
2006-04-2626926926326551,0002,650
2006-04-2526526726026583,0002,650
2006-04-24273273260265126,0002,650
2006-04-2127828027227686,0002,760
2006-04-2028128127627656,0002,760
2006-04-1928628627728046,0002,800
2006-04-1827628127528166,0002,810
2006-04-1728828828028193,0002,810
2006-04-14289289285287113,0002,870
2006-04-13293293288290166,0002,900
2006-04-1228729128728897,0002,880
2006-04-11287298283286722,0002,860
2006-04-10280288280282121,0002,820
2006-04-07281285278282238,0002,820
2006-04-062793042792852,470,0002,850
2006-04-05280280272274163,0002,740
2006-04-04285285280282108,0002,820
2006-04-03286287281283104,0002,830
2006-03-31281285277281388,0002,810
2006-03-302703112702862,583,0002,860
2006-03-29263267262267115,0002,670
2006-03-28256264256263116,0002,630
2006-03-27260264259260100,0002,600
2006-03-2425726125625785,0002,570
2006-03-2326026425925952,0002,590
2006-03-2226526526026245,0002,620
2006-03-2026326326026031,0002,600
2006-03-1726326325625939,0002,590
2006-03-1626326326126324,0002,630
2006-03-1526726726126162,0002,610
2006-03-1426826826026585,0002,650
2006-03-13274277266266352,0002,660
2006-03-102472892472741,499,0002,740
2006-03-0923724323724325,0002,430
2006-03-0824124423623734,0002,370
2006-03-0724224724124119,0002,410
2006-03-0624024523623741,0002,370
2006-03-0323924723624062,0002,400
2006-03-0225025024524678,0002,460
2006-03-0125126024925045,0002,500
2006-02-2826126225525645,0002,560
2006-02-2726226325826158,0002,610
2006-02-2426126425226293,0002,620
2006-02-23256256247256100,0002,560
2006-02-22255263249252118,0002,520
2006-02-21220245220245193,0002,450
2006-02-20250250220220174,0002,200
2006-02-17260262252254182,0002,540
2006-02-16261265253260219,0002,600
2006-02-15268291264265936,0002,650
2006-02-14264270242258221,0002,580
2006-02-13278281266271138,0002,710
2006-02-10284289275283129,0002,830
2006-02-09292292285285160,0002,850
2006-02-08292296285288219,0002,880
2006-02-07290309290296768,0002,960
2006-02-06287288283287262,0002,870
2006-02-03291296286291242,0002,910
2006-02-02310310295296697,0002,960
2006-02-012793192793052,914,0003,050
2006-01-3127728027327559,0002,750
2006-01-30275280275278107,0002,780
2006-01-2727428027027492,0002,740
2006-01-2626927226426988,0002,690
2006-01-2526026726026482,0002,640
2006-01-2425626625626288,0002,620
2006-01-23256268251253220,0002,530
2006-01-20277279266266170,0002,660
2006-01-19257280252272140,0002,720
2006-01-18280280235260344,0002,600
2006-01-17290291283283199,0002,830
2006-01-16296296292293119,0002,930
2006-01-13298298292295186,0002,950
2006-01-12294299293294218,0002,940
2006-01-11297297292294134,0002,940
2006-01-10299303290293485,0002,930
2006-01-06298299294294215,0002,940
2006-01-05295305295300672,0003,000
2006-01-04296296290290107,0002,900

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