4098 チタン工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30129130124125166,0001,250
2008-12-29128129121127499,0001,270
2008-12-26126133120127683,0001,270
2008-12-251431561181264,142,0001,260
2008-12-241151511121464,740,0001,460
2008-12-22991029810172,0001,010
2008-12-19100101989959,000990
2008-12-1810210310010035,0001,000
2008-12-1710410699102137,0001,020
2008-12-16105105102104102,0001,040
2008-12-15101105101102133,0001,020
2008-12-1210310798100281,0001,000
2008-12-1110110399102227,0001,020
2008-12-1097999499127,000990
2008-12-099697959661,000960
2008-12-089698969655,000960
2008-12-059798959662,000960
2008-12-049898969747,000970
2008-12-03100100969766,000970
2008-12-029698959849,000980
2008-12-019899989835,000980
2008-11-28101101989876,000980
2008-11-27981019810070,0001,000
2008-11-2610510510010050,0001,000
2008-11-2510610810110357,0001,030
2008-11-21971019510162,0001,010
2008-11-2099101979886,000980
2008-11-1910610610110245,0001,020
2008-11-1810310510310458,0001,040
2008-11-1710510810210435,0001,040
2008-11-1410811510610691,0001,060
2008-11-13109110103105134,0001,050
2008-11-1211511611211237,0001,120
2008-11-1111911911411674,0001,160
2008-11-1011411811411865,0001,180
2008-11-07106120106115158,0001,150
2008-11-06114118113113145,0001,130
2008-11-05127127120124237,0001,240
2008-11-04109121108118234,0001,180
2008-10-31114114108109140,0001,090
2008-10-30107115105112263,0001,120
2008-10-2911311399106191,0001,060
2008-10-2890998999139,000990
2008-10-271011069194288,000940
2008-10-24114114104107140,0001,070
2008-10-23108113103110243,0001,100
2008-10-22112112109112119,0001,120
2008-10-21113114110112121,0001,120
2008-10-20108112105109129,0001,090
2008-10-17108111104107106,0001,070
2008-10-16104108101103143,0001,030
2008-10-15111113110113123,0001,130
2008-10-14118118111114319,0001,140
2008-10-10981009297201,000970
2008-10-099210392100226,0001,000
2008-10-081001019395350,000950
2008-10-079411890100388,0001,000
2008-10-06120122105109516,0001,090
2008-10-03124129123125346,0001,250
2008-10-02143144132134204,0001,340
2008-10-01149150140141203,0001,410
2008-09-30145146140145423,0001,450
2008-09-29162162151151170,0001,510
2008-09-26165165158158179,0001,580
2008-09-25166166160165145,0001,650
2008-09-24161165160164243,0001,640
2008-09-22170171165165127,0001,650
2008-09-19167167163165206,0001,650
2008-09-18157163156162316,0001,620
2008-09-17170170161162200,0001,620
2008-09-16153179153157592,0001,570
2008-09-12178178172173216,0001,730
2008-09-11171184170173862,0001,730
2008-09-10169173167170324,0001,700
2008-09-091741851711741,488,0001,740
2008-09-08165173164169558,0001,690
2008-09-05168174162162987,0001,620
2008-09-041611941591785,071,0001,780
2008-09-03166169154156309,0001,560
2008-09-02169175163166302,0001,660
2008-09-01173176169171191,0001,710
2008-08-29178180172173219,0001,730
2008-08-28181181177177158,0001,770
2008-08-27183185177180225,0001,800
2008-08-26186187184185141,0001,850
2008-08-25195195189190145,0001,900
2008-08-22195197188188194,0001,880
2008-08-21192201191194652,0001,940
2008-08-2018819018819097,0001,900
2008-08-19193194190192137,0001,920
2008-08-18191196191196225,0001,960
2008-08-15191197189192352,0001,920
2008-08-14192201186186486,0001,860
2008-08-13201205193194523,0001,940
2008-08-122012111992021,254,0002,020
2008-08-11205208199203601,0002,030
2008-08-08206208201204517,0002,040
2008-08-07214218207210675,0002,100
2008-08-062142332142181,822,0002,180
2008-08-052152192062091,052,0002,090
2008-08-042322382092171,865,0002,170
2008-08-01239239226227745,0002,270
2008-07-312422472322361,359,0002,360
2008-07-302582602382441,927,0002,440
2008-07-292502602452563,910,0002,560
2008-07-282592632532533,743,0002,530
2008-07-252442602432547,738,0002,540
2008-07-242392482372483,391,0002,480
2008-07-232402452262364,512,0002,360
2008-07-2223826123424114,617,0002,410
2008-07-182452462262305,144,0002,300
2008-07-172172382112385,853,0002,380
2008-07-162172242032071,757,0002,070
2008-07-1522924122222710,265,0002,270
2008-07-142132242082222,272,0002,220
2008-07-112122192032082,572,0002,080
2008-07-102312392052078,828,0002,070
2008-07-0919323318622110,352,0002,210
2008-07-08195195184188366,0001,880
2008-07-07189194185193452,0001,930
2008-07-04197199185190640,0001,900
2008-07-031972101921934,010,0001,930
2008-07-021992061871881,061,0001,880
2008-07-01209213197199678,0001,990
2008-06-30222222210211788,0002,110
2008-06-272062252062122,235,0002,120
2008-06-262042392042168,993,0002,160
2008-06-252222251952002,939,0002,000
2008-06-2420525020421215,327,0002,120
2008-06-231682171662003,057,0002,000
2008-06-20180181169171324,0001,710
2008-06-19180182175176518,0001,760
2008-06-181631831631811,441,0001,810
2008-06-1716216416116373,0001,630
2008-06-16163165158165109,0001,650
2008-06-13160165157161216,0001,610
2008-06-12163163158160155,0001,600
2008-06-11161168160163224,0001,630
2008-06-10171171158161334,0001,610
2008-06-09165169163169183,0001,690
2008-06-06180180169172729,0001,720
2008-06-051681791661781,131,0001,780
2008-06-04166166163165272,0001,650
2008-06-03168168160162288,0001,620
2008-06-021621721621651,418,0001,650
2008-05-30162162157160430,0001,600
2008-05-291721731601641,016,0001,640
2008-05-281551741531694,065,0001,690
2008-05-27144150144150138,0001,500
2008-05-2614514614314560,0001,450
2008-05-2314614714414555,0001,450
2008-05-2214514614314645,0001,460
2008-05-2114714714414665,0001,460
2008-05-20148149146146105,0001,460
2008-05-1914814814514879,0001,480
2008-05-16147147144145192,0001,450
2008-05-15153153146146556,0001,460
2008-05-14153154149151110,0001,510
2008-05-1315115214915161,0001,510
2008-05-1215215214915068,0001,500
2008-05-09153156150152190,0001,520
2008-05-0815215515215280,0001,520
2008-05-0715315314915295,0001,520
2008-05-0215115115015162,0001,510
2008-05-0115315314915092,0001,500
2008-04-30150154149152119,0001,520
2008-04-2814815014715041,0001,500
2008-04-2515015014814841,0001,480
2008-04-2415115114714967,0001,490
2008-04-2315015114814844,0001,480
2008-04-2215115214814981,0001,490
2008-04-21150155147152240,0001,520
2008-04-1814614814514858,0001,480
2008-04-1714514814414598,0001,450
2008-04-1614414514214489,0001,440
2008-04-1514614714314343,0001,430
2008-04-1414114414114345,0001,430
2008-04-1114414614314542,0001,450
2008-04-1014315014214363,0001,430
2008-04-09151151142144130,0001,440
2008-04-0815115314914965,0001,490
2008-04-07151156147152107,0001,520
2008-04-041551681511511,314,0001,510
2008-04-0314414814214799,0001,470
2008-04-02145145142144102,0001,440
2008-04-0114114214014123,0001,410
2008-03-3114314313814226,0001,420
2008-03-2814214314014328,0001,430
2008-03-2714214213814149,0001,410
2008-03-2614514514114455,0001,440
2008-03-2514814814014477,0001,440
2008-03-2414314513914363,0001,430
2008-03-2114214613814280,0001,420
2008-03-1913614213613865,0001,380
2008-03-1813113513013169,0001,310
2008-03-17135135125134162,0001,340
2008-03-14146147136138160,0001,380
2008-03-1315115114714726,0001,470
2008-03-12154155149149161,0001,490
2008-03-11143149140149118,0001,490
2008-03-10150155143146165,0001,460
2008-03-07150152147149104,0001,490
2008-03-0615715715315465,0001,540
2008-03-05154161150152312,0001,520
2008-03-0415215414914964,0001,490
2008-03-03157157150152165,0001,520
2008-02-29159159156157115,0001,570
2008-02-2816016215816275,0001,620
2008-02-27161165160161185,0001,610
2008-02-26164164158158173,0001,580
2008-02-25169169161164163,0001,640
2008-02-221551721551641,313,0001,640
2008-02-21157162153156268,0001,560
2008-02-20156159154155170,0001,550
2008-02-19157161155156102,0001,560
2008-02-18156160156157176,0001,570
2008-02-15156156152155147,0001,550
2008-02-14156159152156512,0001,560
2008-02-131431721431612,270,0001,610
2008-02-12143143140142104,0001,420
2008-02-08148152144148119,0001,480
2008-02-07153153150151109,0001,510
2008-02-06152154148151180,0001,510
2008-02-05157158151157182,0001,570
2008-02-04164165156160188,0001,600
2008-02-01166170157159309,0001,590
2008-01-31160163153161173,0001,610
2008-01-30167167160163215,0001,630
2008-01-29174174161163502,0001,630
2008-01-28171177161165797,0001,650
2008-01-251671851621664,211,0001,660
2008-01-241291691291546,176,0001,540
2008-01-23132134121125665,0001,250
2008-01-22137139119122957,0001,220
2008-01-21142147140140389,0001,400
2008-01-181461571391501,154,0001,500
2008-01-171561641431491,826,0001,490
2008-01-161982061511515,199,0001,510
2008-01-151351831351834,767,0001,830
2008-01-11134138132133165,0001,330
2008-01-10133137131135110,0001,350
2008-01-09131136130135159,0001,350
2008-01-08139139134136120,0001,360
2008-01-07142142128134392,0001,340
2008-01-0414514814414566,0001,450

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