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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 152 | 157 | 152 | 153 | 57,000 | 1,530 |
| 2007-12-27 | 157 | 157 | 152 | 156 | 62,000 | 1,560 |
| 2007-12-26 | 158 | 158 | 152 | 155 | 46,000 | 1,550 |
| 2007-12-25 | 160 | 160 | 154 | 154 | 101,000 | 1,540 |
| 2007-12-21 | 156 | 158 | 145 | 151 | 299,000 | 1,510 |
| 2007-12-20 | 166 | 166 | 157 | 158 | 349,000 | 1,580 |
| 2007-12-19 | 165 | 172 | 160 | 165 | 178,000 | 1,650 |
| 2007-12-18 | 159 | 166 | 155 | 160 | 275,000 | 1,600 |
| 2007-12-17 | 169 | 171 | 165 | 165 | 168,000 | 1,650 |
| 2007-12-14 | 176 | 178 | 170 | 171 | 661,000 | 1,710 |
| 2007-12-13 | 181 | 181 | 176 | 176 | 101,000 | 1,760 |
| 2007-12-12 | 177 | 180 | 177 | 177 | 99,000 | 1,770 |
| 2007-12-11 | 179 | 181 | 178 | 180 | 73,000 | 1,800 |
| 2007-12-10 | 179 | 183 | 177 | 178 | 88,000 | 1,780 |
| 2007-12-07 | 180 | 182 | 178 | 180 | 106,000 | 1,800 |
| 2007-12-06 | 182 | 183 | 178 | 180 | 68,000 | 1,800 |
| 2007-12-05 | 181 | 181 | 178 | 180 | 70,000 | 1,800 |
| 2007-12-04 | 185 | 185 | 180 | 182 | 109,000 | 1,820 |
| 2007-12-03 | 191 | 191 | 184 | 188 | 150,000 | 1,880 |
| 2007-11-30 | 185 | 196 | 174 | 186 | 605,000 | 1,860 |
| 2007-11-29 | 181 | 182 | 178 | 182 | 97,000 | 1,820 |
| 2007-11-28 | 179 | 182 | 174 | 177 | 49,000 | 1,770 |
| 2007-11-27 | 178 | 178 | 173 | 176 | 73,000 | 1,760 |
| 2007-11-26 | 169 | 180 | 169 | 173 | 110,000 | 1,730 |
| 2007-11-22 | 167 | 173 | 167 | 169 | 94,000 | 1,690 |
| 2007-11-21 | 178 | 185 | 173 | 173 | 107,000 | 1,730 |
| 2007-11-20 | 169 | 176 | 165 | 173 | 150,000 | 1,730 |
| 2007-11-19 | 186 | 186 | 173 | 177 | 142,000 | 1,770 |
| 2007-11-16 | 182 | 185 | 178 | 183 | 89,000 | 1,830 |
| 2007-11-15 | 180 | 189 | 180 | 182 | 175,000 | 1,820 |
| 2007-11-14 | 181 | 185 | 181 | 182 | 213,000 | 1,820 |
| 2007-11-13 | 178 | 179 | 169 | 176 | 471,000 | 1,760 |
| 2007-11-12 | 189 | 199 | 173 | 177 | 690,000 | 1,770 |
| 2007-11-09 | 199 | 215 | 196 | 196 | 864,000 | 1,960 |
| 2007-11-08 | 196 | 199 | 186 | 194 | 440,000 | 1,940 |
| 2007-11-07 | 215 | 219 | 201 | 203 | 227,000 | 2,030 |
| 2007-11-06 | 214 | 219 | 200 | 207 | 214,000 | 2,070 |
| 2007-11-05 | 220 | 224 | 214 | 216 | 152,000 | 2,160 |
| 2007-11-02 | 225 | 227 | 224 | 225 | 73,000 | 2,250 |
| 2007-11-01 | 229 | 230 | 227 | 228 | 57,000 | 2,280 |
| 2007-10-31 | 230 | 233 | 227 | 228 | 117,000 | 2,280 |
| 2007-10-30 | 229 | 235 | 225 | 232 | 129,000 | 2,320 |
| 2007-10-29 | 227 | 229 | 226 | 228 | 94,000 | 2,280 |
| 2007-10-26 | 227 | 236 | 225 | 228 | 228,000 | 2,280 |
| 2007-10-25 | 232 | 233 | 225 | 227 | 134,000 | 2,270 |
| 2007-10-24 | 235 | 235 | 228 | 228 | 109,000 | 2,280 |
| 2007-10-23 | 224 | 238 | 224 | 231 | 249,000 | 2,310 |
| 2007-10-22 | 225 | 227 | 221 | 225 | 165,000 | 2,250 |
| 2007-10-19 | 232 | 232 | 228 | 230 | 93,000 | 2,300 |
| 2007-10-18 | 225 | 237 | 224 | 231 | 308,000 | 2,310 |
| 2007-10-17 | 228 | 232 | 223 | 223 | 368,000 | 2,230 |
| 2007-10-16 | 228 | 244 | 226 | 230 | 1,245,000 | 2,300 |
| 2007-10-15 | 226 | 228 | 223 | 228 | 170,000 | 2,280 |
| 2007-10-12 | 229 | 230 | 225 | 225 | 107,000 | 2,250 |
| 2007-10-11 | 228 | 229 | 224 | 229 | 145,000 | 2,290 |
| 2007-10-10 | 225 | 227 | 223 | 226 | 157,000 | 2,260 |
| 2007-10-09 | 226 | 226 | 224 | 225 | 111,000 | 2,250 |
| 2007-10-05 | 226 | 227 | 224 | 225 | 162,000 | 2,250 |
| 2007-10-04 | 225 | 238 | 223 | 224 | 801,000 | 2,240 |
| 2007-10-03 | 220 | 227 | 217 | 225 | 266,000 | 2,250 |
| 2007-10-02 | 220 | 223 | 219 | 220 | 82,000 | 2,200 |
| 2007-10-01 | 221 | 224 | 217 | 221 | 88,000 | 2,210 |
| 2007-09-28 | 227 | 227 | 218 | 221 | 180,000 | 2,210 |
| 2007-09-27 | 223 | 224 | 219 | 224 | 138,000 | 2,240 |
| 2007-09-26 | 221 | 223 | 218 | 222 | 262,000 | 2,220 |
| 2007-09-25 | 213 | 228 | 211 | 223 | 569,000 | 2,230 |
| 2007-09-21 | 212 | 213 | 210 | 213 | 118,000 | 2,130 |
| 2007-09-20 | 217 | 217 | 212 | 212 | 99,000 | 2,120 |
| 2007-09-19 | 219 | 221 | 212 | 214 | 211,000 | 2,140 |
| 2007-09-18 | 214 | 215 | 211 | 213 | 131,000 | 2,130 |
| 2007-09-14 | 220 | 220 | 215 | 217 | 145,000 | 2,170 |
| 2007-09-13 | 224 | 224 | 212 | 215 | 244,000 | 2,150 |
| 2007-09-12 | 229 | 242 | 221 | 221 | 1,832,000 | 2,210 |
| 2007-09-11 | 211 | 221 | 210 | 220 | 265,000 | 2,200 |
| 2007-09-10 | 211 | 213 | 210 | 212 | 273,000 | 2,120 |
| 2007-09-07 | 219 | 220 | 218 | 219 | 121,000 | 2,190 |
| 2007-09-06 | 224 | 225 | 215 | 220 | 299,000 | 2,200 |
| 2007-09-05 | 235 | 235 | 225 | 225 | 245,000 | 2,250 |
| 2007-09-04 | 235 | 235 | 229 | 232 | 246,000 | 2,320 |
| 2007-09-03 | 238 | 238 | 234 | 235 | 182,000 | 2,350 |
| 2007-08-31 | 243 | 243 | 232 | 239 | 424,000 | 2,390 |
| 2007-08-30 | 242 | 248 | 238 | 241 | 1,484,000 | 2,410 |
| 2007-08-29 | 221 | 232 | 221 | 227 | 254,000 | 2,270 |
| 2007-08-28 | 237 | 240 | 229 | 233 | 278,000 | 2,330 |
| 2007-08-27 | 237 | 249 | 235 | 239 | 464,000 | 2,390 |
| 2007-08-24 | 260 | 260 | 235 | 235 | 1,153,000 | 2,350 |
| 2007-08-23 | 257 | 270 | 243 | 245 | 3,632,000 | 2,450 |
| 2007-08-22 | 220 | 251 | 220 | 247 | 5,857,000 | 2,470 |
| 2007-08-21 | 197 | 236 | 197 | 213 | 4,636,000 | 2,130 |
| 2007-08-20 | 197 | 202 | 192 | 193 | 214,000 | 1,930 |
| 2007-08-17 | 201 | 201 | 190 | 191 | 310,000 | 1,910 |
| 2007-08-16 | 206 | 210 | 196 | 201 | 302,000 | 2,010 |
| 2007-08-15 | 213 | 217 | 208 | 216 | 211,000 | 2,160 |
| 2007-08-14 | 220 | 226 | 217 | 220 | 161,000 | 2,200 |
| 2007-08-13 | 218 | 222 | 205 | 219 | 239,000 | 2,190 |
| 2007-08-10 | 224 | 227 | 215 | 218 | 255,000 | 2,180 |
| 2007-08-09 | 223 | 229 | 222 | 228 | 370,000 | 2,280 |
| 2007-08-08 | 225 | 228 | 221 | 222 | 245,000 | 2,220 |
| 2007-08-07 | 238 | 238 | 225 | 228 | 345,000 | 2,280 |
| 2007-08-06 | 230 | 237 | 229 | 235 | 261,000 | 2,350 |
| 2007-08-03 | 231 | 262 | 231 | 235 | 3,087,000 | 2,350 |
| 2007-08-02 | 234 | 234 | 225 | 228 | 176,000 | 2,280 |
| 2007-08-01 | 235 | 235 | 230 | 231 | 144,000 | 2,310 |
| 2007-07-31 | 238 | 239 | 233 | 235 | 157,000 | 2,350 |
| 2007-07-30 | 230 | 236 | 229 | 234 | 241,000 | 2,340 |
| 2007-07-27 | 228 | 235 | 227 | 232 | 434,000 | 2,320 |
| 2007-07-26 | 253 | 253 | 234 | 236 | 497,000 | 2,360 |
| 2007-07-25 | 246 | 255 | 240 | 246 | 1,118,000 | 2,460 |
| 2007-07-24 | 234 | 275 | 231 | 257 | 5,853,000 | 2,570 |
| 2007-07-23 | 226 | 226 | 222 | 224 | 311,000 | 2,240 |
| 2007-07-20 | 232 | 241 | 227 | 231 | 481,000 | 2,310 |
| 2007-07-19 | 239 | 239 | 227 | 233 | 303,000 | 2,330 |
| 2007-07-18 | 240 | 243 | 231 | 236 | 460,000 | 2,360 |
| 2007-07-17 | 245 | 250 | 239 | 241 | 550,000 | 2,410 |
| 2007-07-13 | 258 | 259 | 246 | 248 | 476,000 | 2,480 |
| 2007-07-12 | 254 | 260 | 251 | 255 | 666,000 | 2,550 |
| 2007-07-11 | 256 | 260 | 253 | 253 | 629,000 | 2,530 |
| 2007-07-10 | 261 | 265 | 258 | 259 | 291,000 | 2,590 |
| 2007-07-09 | 259 | 271 | 259 | 263 | 599,000 | 2,630 |
| 2007-07-06 | 262 | 263 | 258 | 261 | 211,000 | 2,610 |
| 2007-07-05 | 263 | 269 | 260 | 261 | 725,000 | 2,610 |
| 2007-07-04 | 251 | 274 | 250 | 259 | 2,082,000 | 2,590 |
| 2007-07-03 | 259 | 259 | 250 | 251 | 427,000 | 2,510 |
| 2007-07-02 | 263 | 264 | 254 | 254 | 484,000 | 2,540 |
| 2007-06-29 | 255 | 267 | 254 | 258 | 1,509,000 | 2,580 |
| 2007-06-28 | 243 | 282 | 242 | 270 | 5,777,000 | 2,700 |
| 2007-06-27 | 245 | 253 | 239 | 239 | 562,000 | 2,390 |
| 2007-06-26 | 255 | 261 | 242 | 248 | 852,000 | 2,480 |
| 2007-06-25 | 271 | 274 | 257 | 257 | 918,000 | 2,570 |
| 2007-06-22 | 269 | 269 | 257 | 259 | 781,000 | 2,590 |
| 2007-06-21 | 270 | 279 | 262 | 269 | 1,145,000 | 2,690 |
| 2007-06-20 | 290 | 290 | 273 | 278 | 1,059,000 | 2,780 |
| 2007-06-19 | 274 | 296 | 272 | 278 | 2,271,000 | 2,780 |
| 2007-06-18 | 297 | 314 | 276 | 276 | 13,172,000 | 2,760 |
| 2007-06-15 | 224 | 297 | 224 | 270 | 18,266,000 | 2,700 |
| 2007-06-14 | 227 | 230 | 215 | 217 | 570,000 | 2,170 |
| 2007-06-13 | 222 | 235 | 222 | 227 | 935,000 | 2,270 |
| 2007-06-12 | 246 | 255 | 217 | 227 | 1,508,000 | 2,270 |
| 2007-06-11 | 243 | 296 | 234 | 245 | 4,593,000 | 2,450 |
| 2007-06-08 | 244 | 246 | 232 | 238 | 964,000 | 2,380 |
| 2007-06-07 | 300 | 302 | 241 | 248 | 5,914,000 | 2,480 |
| 2007-06-06 | 187 | 232 | 186 | 232 | 4,552,000 | 2,320 |
| 2007-06-05 | 181 | 182 | 180 | 182 | 35,000 | 1,820 |
| 2007-06-04 | 183 | 183 | 180 | 180 | 18,000 | 1,800 |
| 2007-06-01 | 180 | 182 | 179 | 179 | 37,000 | 1,790 |
| 2007-05-31 | 180 | 180 | 177 | 180 | 23,000 | 1,800 |
| 2007-05-30 | 179 | 180 | 175 | 176 | 48,000 | 1,760 |
| 2007-05-29 | 180 | 180 | 178 | 178 | 12,000 | 1,780 |
| 2007-05-28 | 177 | 179 | 177 | 179 | 11,000 | 1,790 |
| 2007-05-25 | 180 | 180 | 176 | 176 | 18,000 | 1,760 |
| 2007-05-24 | 181 | 181 | 177 | 180 | 34,000 | 1,800 |
| 2007-05-23 | 180 | 182 | 180 | 181 | 10,000 | 1,810 |
| 2007-05-22 | 179 | 180 | 179 | 180 | 6,000 | 1,800 |
| 2007-05-21 | 175 | 178 | 175 | 176 | 10,000 | 1,760 |
| 2007-05-18 | 177 | 177 | 175 | 175 | 25,000 | 1,750 |
| 2007-05-17 | 182 | 182 | 176 | 176 | 40,000 | 1,760 |
| 2007-05-16 | 180 | 180 | 176 | 178 | 20,000 | 1,780 |
| 2007-05-15 | 183 | 184 | 180 | 180 | 29,000 | 1,800 |
| 2007-05-14 | 183 | 183 | 177 | 180 | 77,000 | 1,800 |
| 2007-05-11 | 189 | 189 | 186 | 186 | 17,000 | 1,860 |
| 2007-05-10 | 193 | 193 | 191 | 191 | 12,000 | 1,910 |
| 2007-05-09 | 190 | 191 | 189 | 191 | 26,000 | 1,910 |
| 2007-05-08 | 189 | 191 | 185 | 187 | 42,000 | 1,870 |
| 2007-05-07 | 187 | 187 | 182 | 185 | 40,000 | 1,850 |
| 2007-05-02 | 176 | 180 | 176 | 180 | 22,000 | 1,800 |
| 2007-05-01 | 177 | 179 | 175 | 176 | 37,000 | 1,760 |
| 2007-04-27 | 178 | 179 | 177 | 178 | 37,000 | 1,780 |
| 2007-04-26 | 178 | 179 | 177 | 177 | 49,000 | 1,770 |
| 2007-04-25 | 181 | 181 | 175 | 177 | 54,000 | 1,770 |
| 2007-04-24 | 176 | 176 | 174 | 175 | 27,000 | 1,750 |
| 2007-04-23 | 182 | 184 | 175 | 175 | 107,000 | 1,750 |
| 2007-04-20 | 184 | 187 | 181 | 181 | 53,000 | 1,810 |
| 2007-04-19 | 187 | 189 | 186 | 186 | 29,000 | 1,860 |
| 2007-04-18 | 187 | 188 | 186 | 188 | 74,000 | 1,880 |
| 2007-04-17 | 189 | 191 | 189 | 190 | 33,000 | 1,900 |
| 2007-04-16 | 187 | 189 | 187 | 188 | 32,000 | 1,880 |
| 2007-04-13 | 189 | 191 | 189 | 189 | 17,000 | 1,890 |
| 2007-04-12 | 193 | 193 | 188 | 189 | 65,000 | 1,890 |
| 2007-04-11 | 192 | 193 | 190 | 190 | 50,000 | 1,900 |
| 2007-04-10 | 191 | 193 | 190 | 191 | 69,000 | 1,910 |
| 2007-04-09 | 191 | 195 | 190 | 193 | 62,000 | 1,930 |
| 2007-04-06 | 197 | 197 | 190 | 193 | 41,000 | 1,930 |
| 2007-04-05 | 193 | 194 | 191 | 194 | 25,000 | 1,940 |
| 2007-04-04 | 194 | 195 | 190 | 190 | 94,000 | 1,900 |
| 2007-04-03 | 193 | 198 | 190 | 191 | 94,000 | 1,910 |
| 2007-04-02 | 195 | 196 | 190 | 190 | 92,000 | 1,900 |
| 2007-03-30 | 197 | 198 | 194 | 196 | 62,000 | 1,960 |
| 2007-03-29 | 195 | 197 | 194 | 197 | 34,000 | 1,970 |
| 2007-03-28 | 198 | 199 | 195 | 199 | 60,000 | 1,990 |
| 2007-03-27 | 200 | 200 | 196 | 199 | 25,000 | 1,990 |
| 2007-03-26 | 199 | 199 | 195 | 198 | 40,000 | 1,980 |
| 2007-03-23 | 201 | 201 | 197 | 197 | 51,000 | 1,970 |
| 2007-03-22 | 203 | 203 | 201 | 202 | 70,000 | 2,020 |
| 2007-03-20 | 200 | 201 | 199 | 200 | 27,000 | 2,000 |
| 2007-03-19 | 197 | 200 | 196 | 200 | 38,000 | 2,000 |
| 2007-03-16 | 201 | 203 | 198 | 198 | 69,000 | 1,980 |
| 2007-03-15 | 202 | 204 | 200 | 203 | 48,000 | 2,030 |
| 2007-03-14 | 203 | 203 | 200 | 200 | 115,000 | 2,000 |
| 2007-03-13 | 206 | 209 | 206 | 207 | 202,000 | 2,070 |
| 2007-03-12 | 209 | 209 | 203 | 205 | 78,000 | 2,050 |
| 2007-03-09 | 203 | 205 | 202 | 204 | 124,000 | 2,040 |
| 2007-03-08 | 202 | 205 | 200 | 205 | 47,000 | 2,050 |
| 2007-03-07 | 205 | 205 | 199 | 200 | 157,000 | 2,000 |
| 2007-03-06 | 186 | 200 | 186 | 200 | 155,000 | 2,000 |
| 2007-03-05 | 200 | 200 | 183 | 187 | 327,000 | 1,870 |
| 2007-03-02 | 202 | 204 | 197 | 203 | 152,000 | 2,030 |
| 2007-03-01 | 213 | 213 | 202 | 206 | 311,000 | 2,060 |
| 2007-02-28 | 193 | 209 | 193 | 208 | 555,000 | 2,080 |
| 2007-02-27 | 218 | 223 | 216 | 218 | 846,000 | 2,180 |
| 2007-02-26 | 205 | 220 | 205 | 217 | 917,000 | 2,170 |
| 2007-02-23 | 206 | 206 | 202 | 203 | 250,000 | 2,030 |
| 2007-02-22 | 204 | 209 | 199 | 205 | 451,000 | 2,050 |
| 2007-02-21 | 199 | 201 | 197 | 200 | 199,000 | 2,000 |
| 2007-02-20 | 199 | 202 | 196 | 199 | 205,000 | 1,990 |
| 2007-02-19 | 194 | 198 | 194 | 197 | 69,000 | 1,970 |
| 2007-02-16 | 193 | 196 | 193 | 194 | 68,000 | 1,940 |
| 2007-02-15 | 196 | 196 | 194 | 195 | 51,000 | 1,950 |
| 2007-02-14 | 192 | 198 | 192 | 193 | 114,000 | 1,930 |
| 2007-02-13 | 199 | 199 | 191 | 193 | 141,000 | 1,930 |
| 2007-02-09 | 197 | 198 | 192 | 196 | 121,000 | 1,960 |
| 2007-02-08 | 201 | 201 | 194 | 196 | 229,000 | 1,960 |
| 2007-02-07 | 203 | 214 | 198 | 200 | 1,853,000 | 2,000 |
| 2007-02-06 | 193 | 199 | 191 | 198 | 248,000 | 1,980 |
| 2007-02-05 | 194 | 196 | 191 | 192 | 96,000 | 1,920 |
| 2007-02-02 | 196 | 196 | 191 | 193 | 207,000 | 1,930 |
| 2007-02-01 | 191 | 197 | 189 | 194 | 317,000 | 1,940 |
| 2007-01-31 | 198 | 199 | 192 | 194 | 122,000 | 1,940 |
| 2007-01-30 | 201 | 205 | 197 | 199 | 250,000 | 1,990 |
| 2007-01-29 | 203 | 206 | 199 | 204 | 750,000 | 2,040 |
| 2007-01-26 | 207 | 207 | 196 | 198 | 1,139,000 | 1,980 |
| 2007-01-25 | 189 | 232 | 189 | 213 | 6,216,000 | 2,130 |
| 2007-01-24 | 181 | 187 | 181 | 186 | 220,000 | 1,860 |
| 2007-01-23 | 181 | 182 | 180 | 180 | 62,000 | 1,800 |
| 2007-01-22 | 181 | 183 | 181 | 182 | 69,000 | 1,820 |
| 2007-01-19 | 180 | 180 | 179 | 180 | 71,000 | 1,800 |
| 2007-01-18 | 178 | 179 | 177 | 179 | 61,000 | 1,790 |
| 2007-01-17 | 175 | 178 | 175 | 177 | 50,000 | 1,770 |
| 2007-01-16 | 178 | 179 | 176 | 178 | 41,000 | 1,780 |
| 2007-01-15 | 172 | 178 | 172 | 178 | 64,000 | 1,780 |
| 2007-01-12 | 171 | 173 | 171 | 171 | 45,000 | 1,710 |
| 2007-01-11 | 172 | 172 | 170 | 170 | 32,000 | 1,700 |
| 2007-01-10 | 175 | 176 | 170 | 170 | 40,000 | 1,700 |
| 2007-01-09 | 175 | 175 | 172 | 175 | 45,000 | 1,750 |
| 2007-01-05 | 178 | 178 | 171 | 173 | 66,000 | 1,730 |
| 2007-01-04 | 179 | 179 | 174 | 177 | 37,000 | 1,770 |
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
