4098 チタン工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2815215715215357,0001,530
2007-12-2715715715215662,0001,560
2007-12-2615815815215546,0001,550
2007-12-25160160154154101,0001,540
2007-12-21156158145151299,0001,510
2007-12-20166166157158349,0001,580
2007-12-19165172160165178,0001,650
2007-12-18159166155160275,0001,600
2007-12-17169171165165168,0001,650
2007-12-14176178170171661,0001,710
2007-12-13181181176176101,0001,760
2007-12-1217718017717799,0001,770
2007-12-1117918117818073,0001,800
2007-12-1017918317717888,0001,780
2007-12-07180182178180106,0001,800
2007-12-0618218317818068,0001,800
2007-12-0518118117818070,0001,800
2007-12-04185185180182109,0001,820
2007-12-03191191184188150,0001,880
2007-11-30185196174186605,0001,860
2007-11-2918118217818297,0001,820
2007-11-2817918217417749,0001,770
2007-11-2717817817317673,0001,760
2007-11-26169180169173110,0001,730
2007-11-2216717316716994,0001,690
2007-11-21178185173173107,0001,730
2007-11-20169176165173150,0001,730
2007-11-19186186173177142,0001,770
2007-11-1618218517818389,0001,830
2007-11-15180189180182175,0001,820
2007-11-14181185181182213,0001,820
2007-11-13178179169176471,0001,760
2007-11-12189199173177690,0001,770
2007-11-09199215196196864,0001,960
2007-11-08196199186194440,0001,940
2007-11-07215219201203227,0002,030
2007-11-06214219200207214,0002,070
2007-11-05220224214216152,0002,160
2007-11-0222522722422573,0002,250
2007-11-0122923022722857,0002,280
2007-10-31230233227228117,0002,280
2007-10-30229235225232129,0002,320
2007-10-2922722922622894,0002,280
2007-10-26227236225228228,0002,280
2007-10-25232233225227134,0002,270
2007-10-24235235228228109,0002,280
2007-10-23224238224231249,0002,310
2007-10-22225227221225165,0002,250
2007-10-1923223222823093,0002,300
2007-10-18225237224231308,0002,310
2007-10-17228232223223368,0002,230
2007-10-162282442262301,245,0002,300
2007-10-15226228223228170,0002,280
2007-10-12229230225225107,0002,250
2007-10-11228229224229145,0002,290
2007-10-10225227223226157,0002,260
2007-10-09226226224225111,0002,250
2007-10-05226227224225162,0002,250
2007-10-04225238223224801,0002,240
2007-10-03220227217225266,0002,250
2007-10-0222022321922082,0002,200
2007-10-0122122421722188,0002,210
2007-09-28227227218221180,0002,210
2007-09-27223224219224138,0002,240
2007-09-26221223218222262,0002,220
2007-09-25213228211223569,0002,230
2007-09-21212213210213118,0002,130
2007-09-2021721721221299,0002,120
2007-09-19219221212214211,0002,140
2007-09-18214215211213131,0002,130
2007-09-14220220215217145,0002,170
2007-09-13224224212215244,0002,150
2007-09-122292422212211,832,0002,210
2007-09-11211221210220265,0002,200
2007-09-10211213210212273,0002,120
2007-09-07219220218219121,0002,190
2007-09-06224225215220299,0002,200
2007-09-05235235225225245,0002,250
2007-09-04235235229232246,0002,320
2007-09-03238238234235182,0002,350
2007-08-31243243232239424,0002,390
2007-08-302422482382411,484,0002,410
2007-08-29221232221227254,0002,270
2007-08-28237240229233278,0002,330
2007-08-27237249235239464,0002,390
2007-08-242602602352351,153,0002,350
2007-08-232572702432453,632,0002,450
2007-08-222202512202475,857,0002,470
2007-08-211972361972134,636,0002,130
2007-08-20197202192193214,0001,930
2007-08-17201201190191310,0001,910
2007-08-16206210196201302,0002,010
2007-08-15213217208216211,0002,160
2007-08-14220226217220161,0002,200
2007-08-13218222205219239,0002,190
2007-08-10224227215218255,0002,180
2007-08-09223229222228370,0002,280
2007-08-08225228221222245,0002,220
2007-08-07238238225228345,0002,280
2007-08-06230237229235261,0002,350
2007-08-032312622312353,087,0002,350
2007-08-02234234225228176,0002,280
2007-08-01235235230231144,0002,310
2007-07-31238239233235157,0002,350
2007-07-30230236229234241,0002,340
2007-07-27228235227232434,0002,320
2007-07-26253253234236497,0002,360
2007-07-252462552402461,118,0002,460
2007-07-242342752312575,853,0002,570
2007-07-23226226222224311,0002,240
2007-07-20232241227231481,0002,310
2007-07-19239239227233303,0002,330
2007-07-18240243231236460,0002,360
2007-07-17245250239241550,0002,410
2007-07-13258259246248476,0002,480
2007-07-12254260251255666,0002,550
2007-07-11256260253253629,0002,530
2007-07-10261265258259291,0002,590
2007-07-09259271259263599,0002,630
2007-07-06262263258261211,0002,610
2007-07-05263269260261725,0002,610
2007-07-042512742502592,082,0002,590
2007-07-03259259250251427,0002,510
2007-07-02263264254254484,0002,540
2007-06-292552672542581,509,0002,580
2007-06-282432822422705,777,0002,700
2007-06-27245253239239562,0002,390
2007-06-26255261242248852,0002,480
2007-06-25271274257257918,0002,570
2007-06-22269269257259781,0002,590
2007-06-212702792622691,145,0002,690
2007-06-202902902732781,059,0002,780
2007-06-192742962722782,271,0002,780
2007-06-1829731427627613,172,0002,760
2007-06-1522429722427018,266,0002,700
2007-06-14227230215217570,0002,170
2007-06-13222235222227935,0002,270
2007-06-122462552172271,508,0002,270
2007-06-112432962342454,593,0002,450
2007-06-08244246232238964,0002,380
2007-06-073003022412485,914,0002,480
2007-06-061872321862324,552,0002,320
2007-06-0518118218018235,0001,820
2007-06-0418318318018018,0001,800
2007-06-0118018217917937,0001,790
2007-05-3118018017718023,0001,800
2007-05-3017918017517648,0001,760
2007-05-2918018017817812,0001,780
2007-05-2817717917717911,0001,790
2007-05-2518018017617618,0001,760
2007-05-2418118117718034,0001,800
2007-05-2318018218018110,0001,810
2007-05-221791801791806,0001,800
2007-05-2117517817517610,0001,760
2007-05-1817717717517525,0001,750
2007-05-1718218217617640,0001,760
2007-05-1618018017617820,0001,780
2007-05-1518318418018029,0001,800
2007-05-1418318317718077,0001,800
2007-05-1118918918618617,0001,860
2007-05-1019319319119112,0001,910
2007-05-0919019118919126,0001,910
2007-05-0818919118518742,0001,870
2007-05-0718718718218540,0001,850
2007-05-0217618017618022,0001,800
2007-05-0117717917517637,0001,760
2007-04-2717817917717837,0001,780
2007-04-2617817917717749,0001,770
2007-04-2518118117517754,0001,770
2007-04-2417617617417527,0001,750
2007-04-23182184175175107,0001,750
2007-04-2018418718118153,0001,810
2007-04-1918718918618629,0001,860
2007-04-1818718818618874,0001,880
2007-04-1718919118919033,0001,900
2007-04-1618718918718832,0001,880
2007-04-1318919118918917,0001,890
2007-04-1219319318818965,0001,890
2007-04-1119219319019050,0001,900
2007-04-1019119319019169,0001,910
2007-04-0919119519019362,0001,930
2007-04-0619719719019341,0001,930
2007-04-0519319419119425,0001,940
2007-04-0419419519019094,0001,900
2007-04-0319319819019194,0001,910
2007-04-0219519619019092,0001,900
2007-03-3019719819419662,0001,960
2007-03-2919519719419734,0001,970
2007-03-2819819919519960,0001,990
2007-03-2720020019619925,0001,990
2007-03-2619919919519840,0001,980
2007-03-2320120119719751,0001,970
2007-03-2220320320120270,0002,020
2007-03-2020020119920027,0002,000
2007-03-1919720019620038,0002,000
2007-03-1620120319819869,0001,980
2007-03-1520220420020348,0002,030
2007-03-14203203200200115,0002,000
2007-03-13206209206207202,0002,070
2007-03-1220920920320578,0002,050
2007-03-09203205202204124,0002,040
2007-03-0820220520020547,0002,050
2007-03-07205205199200157,0002,000
2007-03-06186200186200155,0002,000
2007-03-05200200183187327,0001,870
2007-03-02202204197203152,0002,030
2007-03-01213213202206311,0002,060
2007-02-28193209193208555,0002,080
2007-02-27218223216218846,0002,180
2007-02-26205220205217917,0002,170
2007-02-23206206202203250,0002,030
2007-02-22204209199205451,0002,050
2007-02-21199201197200199,0002,000
2007-02-20199202196199205,0001,990
2007-02-1919419819419769,0001,970
2007-02-1619319619319468,0001,940
2007-02-1519619619419551,0001,950
2007-02-14192198192193114,0001,930
2007-02-13199199191193141,0001,930
2007-02-09197198192196121,0001,960
2007-02-08201201194196229,0001,960
2007-02-072032141982001,853,0002,000
2007-02-06193199191198248,0001,980
2007-02-0519419619119296,0001,920
2007-02-02196196191193207,0001,930
2007-02-01191197189194317,0001,940
2007-01-31198199192194122,0001,940
2007-01-30201205197199250,0001,990
2007-01-29203206199204750,0002,040
2007-01-262072071961981,139,0001,980
2007-01-251892321892136,216,0002,130
2007-01-24181187181186220,0001,860
2007-01-2318118218018062,0001,800
2007-01-2218118318118269,0001,820
2007-01-1918018017918071,0001,800
2007-01-1817817917717961,0001,790
2007-01-1717517817517750,0001,770
2007-01-1617817917617841,0001,780
2007-01-1517217817217864,0001,780
2007-01-1217117317117145,0001,710
2007-01-1117217217017032,0001,700
2007-01-1017517617017040,0001,700
2007-01-0917517517217545,0001,750
2007-01-0517817817117366,0001,730
2007-01-0417917917417737,0001,770

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