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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 129 | 130 | 124 | 125 | 166,000 | 1,250 |
| 2008-12-29 | 128 | 129 | 121 | 127 | 499,000 | 1,270 |
| 2008-12-26 | 126 | 133 | 120 | 127 | 683,000 | 1,270 |
| 2008-12-25 | 143 | 156 | 118 | 126 | 4,142,000 | 1,260 |
| 2008-12-24 | 115 | 151 | 112 | 146 | 4,740,000 | 1,460 |
| 2008-12-22 | 99 | 102 | 98 | 101 | 72,000 | 1,010 |
| 2008-12-19 | 100 | 101 | 98 | 99 | 59,000 | 990 |
| 2008-12-18 | 102 | 103 | 100 | 100 | 35,000 | 1,000 |
| 2008-12-17 | 104 | 106 | 99 | 102 | 137,000 | 1,020 |
| 2008-12-16 | 105 | 105 | 102 | 104 | 102,000 | 1,040 |
| 2008-12-15 | 101 | 105 | 101 | 102 | 133,000 | 1,020 |
| 2008-12-12 | 103 | 107 | 98 | 100 | 281,000 | 1,000 |
| 2008-12-11 | 101 | 103 | 99 | 102 | 227,000 | 1,020 |
| 2008-12-10 | 97 | 99 | 94 | 99 | 127,000 | 990 |
| 2008-12-09 | 96 | 97 | 95 | 96 | 61,000 | 960 |
| 2008-12-08 | 96 | 98 | 96 | 96 | 55,000 | 960 |
| 2008-12-05 | 97 | 98 | 95 | 96 | 62,000 | 960 |
| 2008-12-04 | 98 | 98 | 96 | 97 | 47,000 | 970 |
| 2008-12-03 | 100 | 100 | 96 | 97 | 66,000 | 970 |
| 2008-12-02 | 96 | 98 | 95 | 98 | 49,000 | 980 |
| 2008-12-01 | 98 | 99 | 98 | 98 | 35,000 | 980 |
| 2008-11-28 | 101 | 101 | 98 | 98 | 76,000 | 980 |
| 2008-11-27 | 98 | 101 | 98 | 100 | 70,000 | 1,000 |
| 2008-11-26 | 105 | 105 | 100 | 100 | 50,000 | 1,000 |
| 2008-11-25 | 106 | 108 | 101 | 103 | 57,000 | 1,030 |
| 2008-11-21 | 97 | 101 | 95 | 101 | 62,000 | 1,010 |
| 2008-11-20 | 99 | 101 | 97 | 98 | 86,000 | 980 |
| 2008-11-19 | 106 | 106 | 101 | 102 | 45,000 | 1,020 |
| 2008-11-18 | 103 | 105 | 103 | 104 | 58,000 | 1,040 |
| 2008-11-17 | 105 | 108 | 102 | 104 | 35,000 | 1,040 |
| 2008-11-14 | 108 | 115 | 106 | 106 | 91,000 | 1,060 |
| 2008-11-13 | 109 | 110 | 103 | 105 | 134,000 | 1,050 |
| 2008-11-12 | 115 | 116 | 112 | 112 | 37,000 | 1,120 |
| 2008-11-11 | 119 | 119 | 114 | 116 | 74,000 | 1,160 |
| 2008-11-10 | 114 | 118 | 114 | 118 | 65,000 | 1,180 |
| 2008-11-07 | 106 | 120 | 106 | 115 | 158,000 | 1,150 |
| 2008-11-06 | 114 | 118 | 113 | 113 | 145,000 | 1,130 |
| 2008-11-05 | 127 | 127 | 120 | 124 | 237,000 | 1,240 |
| 2008-11-04 | 109 | 121 | 108 | 118 | 234,000 | 1,180 |
| 2008-10-31 | 114 | 114 | 108 | 109 | 140,000 | 1,090 |
| 2008-10-30 | 107 | 115 | 105 | 112 | 263,000 | 1,120 |
| 2008-10-29 | 113 | 113 | 99 | 106 | 191,000 | 1,060 |
| 2008-10-28 | 90 | 99 | 89 | 99 | 139,000 | 990 |
| 2008-10-27 | 101 | 106 | 91 | 94 | 288,000 | 940 |
| 2008-10-24 | 114 | 114 | 104 | 107 | 140,000 | 1,070 |
| 2008-10-23 | 108 | 113 | 103 | 110 | 243,000 | 1,100 |
| 2008-10-22 | 112 | 112 | 109 | 112 | 119,000 | 1,120 |
| 2008-10-21 | 113 | 114 | 110 | 112 | 121,000 | 1,120 |
| 2008-10-20 | 108 | 112 | 105 | 109 | 129,000 | 1,090 |
| 2008-10-17 | 108 | 111 | 104 | 107 | 106,000 | 1,070 |
| 2008-10-16 | 104 | 108 | 101 | 103 | 143,000 | 1,030 |
| 2008-10-15 | 111 | 113 | 110 | 113 | 123,000 | 1,130 |
| 2008-10-14 | 118 | 118 | 111 | 114 | 319,000 | 1,140 |
| 2008-10-10 | 98 | 100 | 92 | 97 | 201,000 | 970 |
| 2008-10-09 | 92 | 103 | 92 | 100 | 226,000 | 1,000 |
| 2008-10-08 | 100 | 101 | 93 | 95 | 350,000 | 950 |
| 2008-10-07 | 94 | 118 | 90 | 100 | 388,000 | 1,000 |
| 2008-10-06 | 120 | 122 | 105 | 109 | 516,000 | 1,090 |
| 2008-10-03 | 124 | 129 | 123 | 125 | 346,000 | 1,250 |
| 2008-10-02 | 143 | 144 | 132 | 134 | 204,000 | 1,340 |
| 2008-10-01 | 149 | 150 | 140 | 141 | 203,000 | 1,410 |
| 2008-09-30 | 145 | 146 | 140 | 145 | 423,000 | 1,450 |
| 2008-09-29 | 162 | 162 | 151 | 151 | 170,000 | 1,510 |
| 2008-09-26 | 165 | 165 | 158 | 158 | 179,000 | 1,580 |
| 2008-09-25 | 166 | 166 | 160 | 165 | 145,000 | 1,650 |
| 2008-09-24 | 161 | 165 | 160 | 164 | 243,000 | 1,640 |
| 2008-09-22 | 170 | 171 | 165 | 165 | 127,000 | 1,650 |
| 2008-09-19 | 167 | 167 | 163 | 165 | 206,000 | 1,650 |
| 2008-09-18 | 157 | 163 | 156 | 162 | 316,000 | 1,620 |
| 2008-09-17 | 170 | 170 | 161 | 162 | 200,000 | 1,620 |
| 2008-09-16 | 153 | 179 | 153 | 157 | 592,000 | 1,570 |
| 2008-09-12 | 178 | 178 | 172 | 173 | 216,000 | 1,730 |
| 2008-09-11 | 171 | 184 | 170 | 173 | 862,000 | 1,730 |
| 2008-09-10 | 169 | 173 | 167 | 170 | 324,000 | 1,700 |
| 2008-09-09 | 174 | 185 | 171 | 174 | 1,488,000 | 1,740 |
| 2008-09-08 | 165 | 173 | 164 | 169 | 558,000 | 1,690 |
| 2008-09-05 | 168 | 174 | 162 | 162 | 987,000 | 1,620 |
| 2008-09-04 | 161 | 194 | 159 | 178 | 5,071,000 | 1,780 |
| 2008-09-03 | 166 | 169 | 154 | 156 | 309,000 | 1,560 |
| 2008-09-02 | 169 | 175 | 163 | 166 | 302,000 | 1,660 |
| 2008-09-01 | 173 | 176 | 169 | 171 | 191,000 | 1,710 |
| 2008-08-29 | 178 | 180 | 172 | 173 | 219,000 | 1,730 |
| 2008-08-28 | 181 | 181 | 177 | 177 | 158,000 | 1,770 |
| 2008-08-27 | 183 | 185 | 177 | 180 | 225,000 | 1,800 |
| 2008-08-26 | 186 | 187 | 184 | 185 | 141,000 | 1,850 |
| 2008-08-25 | 195 | 195 | 189 | 190 | 145,000 | 1,900 |
| 2008-08-22 | 195 | 197 | 188 | 188 | 194,000 | 1,880 |
| 2008-08-21 | 192 | 201 | 191 | 194 | 652,000 | 1,940 |
| 2008-08-20 | 188 | 190 | 188 | 190 | 97,000 | 1,900 |
| 2008-08-19 | 193 | 194 | 190 | 192 | 137,000 | 1,920 |
| 2008-08-18 | 191 | 196 | 191 | 196 | 225,000 | 1,960 |
| 2008-08-15 | 191 | 197 | 189 | 192 | 352,000 | 1,920 |
| 2008-08-14 | 192 | 201 | 186 | 186 | 486,000 | 1,860 |
| 2008-08-13 | 201 | 205 | 193 | 194 | 523,000 | 1,940 |
| 2008-08-12 | 201 | 211 | 199 | 202 | 1,254,000 | 2,020 |
| 2008-08-11 | 205 | 208 | 199 | 203 | 601,000 | 2,030 |
| 2008-08-08 | 206 | 208 | 201 | 204 | 517,000 | 2,040 |
| 2008-08-07 | 214 | 218 | 207 | 210 | 675,000 | 2,100 |
| 2008-08-06 | 214 | 233 | 214 | 218 | 1,822,000 | 2,180 |
| 2008-08-05 | 215 | 219 | 206 | 209 | 1,052,000 | 2,090 |
| 2008-08-04 | 232 | 238 | 209 | 217 | 1,865,000 | 2,170 |
| 2008-08-01 | 239 | 239 | 226 | 227 | 745,000 | 2,270 |
| 2008-07-31 | 242 | 247 | 232 | 236 | 1,359,000 | 2,360 |
| 2008-07-30 | 258 | 260 | 238 | 244 | 1,927,000 | 2,440 |
| 2008-07-29 | 250 | 260 | 245 | 256 | 3,910,000 | 2,560 |
| 2008-07-28 | 259 | 263 | 253 | 253 | 3,743,000 | 2,530 |
| 2008-07-25 | 244 | 260 | 243 | 254 | 7,738,000 | 2,540 |
| 2008-07-24 | 239 | 248 | 237 | 248 | 3,391,000 | 2,480 |
| 2008-07-23 | 240 | 245 | 226 | 236 | 4,512,000 | 2,360 |
| 2008-07-22 | 238 | 261 | 234 | 241 | 14,617,000 | 2,410 |
| 2008-07-18 | 245 | 246 | 226 | 230 | 5,144,000 | 2,300 |
| 2008-07-17 | 217 | 238 | 211 | 238 | 5,853,000 | 2,380 |
| 2008-07-16 | 217 | 224 | 203 | 207 | 1,757,000 | 2,070 |
| 2008-07-15 | 229 | 241 | 222 | 227 | 10,265,000 | 2,270 |
| 2008-07-14 | 213 | 224 | 208 | 222 | 2,272,000 | 2,220 |
| 2008-07-11 | 212 | 219 | 203 | 208 | 2,572,000 | 2,080 |
| 2008-07-10 | 231 | 239 | 205 | 207 | 8,828,000 | 2,070 |
| 2008-07-09 | 193 | 233 | 186 | 221 | 10,352,000 | 2,210 |
| 2008-07-08 | 195 | 195 | 184 | 188 | 366,000 | 1,880 |
| 2008-07-07 | 189 | 194 | 185 | 193 | 452,000 | 1,930 |
| 2008-07-04 | 197 | 199 | 185 | 190 | 640,000 | 1,900 |
| 2008-07-03 | 197 | 210 | 192 | 193 | 4,010,000 | 1,930 |
| 2008-07-02 | 199 | 206 | 187 | 188 | 1,061,000 | 1,880 |
| 2008-07-01 | 209 | 213 | 197 | 199 | 678,000 | 1,990 |
| 2008-06-30 | 222 | 222 | 210 | 211 | 788,000 | 2,110 |
| 2008-06-27 | 206 | 225 | 206 | 212 | 2,235,000 | 2,120 |
| 2008-06-26 | 204 | 239 | 204 | 216 | 8,993,000 | 2,160 |
| 2008-06-25 | 222 | 225 | 195 | 200 | 2,939,000 | 2,000 |
| 2008-06-24 | 205 | 250 | 204 | 212 | 15,327,000 | 2,120 |
| 2008-06-23 | 168 | 217 | 166 | 200 | 3,057,000 | 2,000 |
| 2008-06-20 | 180 | 181 | 169 | 171 | 324,000 | 1,710 |
| 2008-06-19 | 180 | 182 | 175 | 176 | 518,000 | 1,760 |
| 2008-06-18 | 163 | 183 | 163 | 181 | 1,441,000 | 1,810 |
| 2008-06-17 | 162 | 164 | 161 | 163 | 73,000 | 1,630 |
| 2008-06-16 | 163 | 165 | 158 | 165 | 109,000 | 1,650 |
| 2008-06-13 | 160 | 165 | 157 | 161 | 216,000 | 1,610 |
| 2008-06-12 | 163 | 163 | 158 | 160 | 155,000 | 1,600 |
| 2008-06-11 | 161 | 168 | 160 | 163 | 224,000 | 1,630 |
| 2008-06-10 | 171 | 171 | 158 | 161 | 334,000 | 1,610 |
| 2008-06-09 | 165 | 169 | 163 | 169 | 183,000 | 1,690 |
| 2008-06-06 | 180 | 180 | 169 | 172 | 729,000 | 1,720 |
| 2008-06-05 | 168 | 179 | 166 | 178 | 1,131,000 | 1,780 |
| 2008-06-04 | 166 | 166 | 163 | 165 | 272,000 | 1,650 |
| 2008-06-03 | 168 | 168 | 160 | 162 | 288,000 | 1,620 |
| 2008-06-02 | 162 | 172 | 162 | 165 | 1,418,000 | 1,650 |
| 2008-05-30 | 162 | 162 | 157 | 160 | 430,000 | 1,600 |
| 2008-05-29 | 172 | 173 | 160 | 164 | 1,016,000 | 1,640 |
| 2008-05-28 | 155 | 174 | 153 | 169 | 4,065,000 | 1,690 |
| 2008-05-27 | 144 | 150 | 144 | 150 | 138,000 | 1,500 |
| 2008-05-26 | 145 | 146 | 143 | 145 | 60,000 | 1,450 |
| 2008-05-23 | 146 | 147 | 144 | 145 | 55,000 | 1,450 |
| 2008-05-22 | 145 | 146 | 143 | 146 | 45,000 | 1,460 |
| 2008-05-21 | 147 | 147 | 144 | 146 | 65,000 | 1,460 |
| 2008-05-20 | 148 | 149 | 146 | 146 | 105,000 | 1,460 |
| 2008-05-19 | 148 | 148 | 145 | 148 | 79,000 | 1,480 |
| 2008-05-16 | 147 | 147 | 144 | 145 | 192,000 | 1,450 |
| 2008-05-15 | 153 | 153 | 146 | 146 | 556,000 | 1,460 |
| 2008-05-14 | 153 | 154 | 149 | 151 | 110,000 | 1,510 |
| 2008-05-13 | 151 | 152 | 149 | 151 | 61,000 | 1,510 |
| 2008-05-12 | 152 | 152 | 149 | 150 | 68,000 | 1,500 |
| 2008-05-09 | 153 | 156 | 150 | 152 | 190,000 | 1,520 |
| 2008-05-08 | 152 | 155 | 152 | 152 | 80,000 | 1,520 |
| 2008-05-07 | 153 | 153 | 149 | 152 | 95,000 | 1,520 |
| 2008-05-02 | 151 | 151 | 150 | 151 | 62,000 | 1,510 |
| 2008-05-01 | 153 | 153 | 149 | 150 | 92,000 | 1,500 |
| 2008-04-30 | 150 | 154 | 149 | 152 | 119,000 | 1,520 |
| 2008-04-28 | 148 | 150 | 147 | 150 | 41,000 | 1,500 |
| 2008-04-25 | 150 | 150 | 148 | 148 | 41,000 | 1,480 |
| 2008-04-24 | 151 | 151 | 147 | 149 | 67,000 | 1,490 |
| 2008-04-23 | 150 | 151 | 148 | 148 | 44,000 | 1,480 |
| 2008-04-22 | 151 | 152 | 148 | 149 | 81,000 | 1,490 |
| 2008-04-21 | 150 | 155 | 147 | 152 | 240,000 | 1,520 |
| 2008-04-18 | 146 | 148 | 145 | 148 | 58,000 | 1,480 |
| 2008-04-17 | 145 | 148 | 144 | 145 | 98,000 | 1,450 |
| 2008-04-16 | 144 | 145 | 142 | 144 | 89,000 | 1,440 |
| 2008-04-15 | 146 | 147 | 143 | 143 | 43,000 | 1,430 |
| 2008-04-14 | 141 | 144 | 141 | 143 | 45,000 | 1,430 |
| 2008-04-11 | 144 | 146 | 143 | 145 | 42,000 | 1,450 |
| 2008-04-10 | 143 | 150 | 142 | 143 | 63,000 | 1,430 |
| 2008-04-09 | 151 | 151 | 142 | 144 | 130,000 | 1,440 |
| 2008-04-08 | 151 | 153 | 149 | 149 | 65,000 | 1,490 |
| 2008-04-07 | 151 | 156 | 147 | 152 | 107,000 | 1,520 |
| 2008-04-04 | 155 | 168 | 151 | 151 | 1,314,000 | 1,510 |
| 2008-04-03 | 144 | 148 | 142 | 147 | 99,000 | 1,470 |
| 2008-04-02 | 145 | 145 | 142 | 144 | 102,000 | 1,440 |
| 2008-04-01 | 141 | 142 | 140 | 141 | 23,000 | 1,410 |
| 2008-03-31 | 143 | 143 | 138 | 142 | 26,000 | 1,420 |
| 2008-03-28 | 142 | 143 | 140 | 143 | 28,000 | 1,430 |
| 2008-03-27 | 142 | 142 | 138 | 141 | 49,000 | 1,410 |
| 2008-03-26 | 145 | 145 | 141 | 144 | 55,000 | 1,440 |
| 2008-03-25 | 148 | 148 | 140 | 144 | 77,000 | 1,440 |
| 2008-03-24 | 143 | 145 | 139 | 143 | 63,000 | 1,430 |
| 2008-03-21 | 142 | 146 | 138 | 142 | 80,000 | 1,420 |
| 2008-03-19 | 136 | 142 | 136 | 138 | 65,000 | 1,380 |
| 2008-03-18 | 131 | 135 | 130 | 131 | 69,000 | 1,310 |
| 2008-03-17 | 135 | 135 | 125 | 134 | 162,000 | 1,340 |
| 2008-03-14 | 146 | 147 | 136 | 138 | 160,000 | 1,380 |
| 2008-03-13 | 151 | 151 | 147 | 147 | 26,000 | 1,470 |
| 2008-03-12 | 154 | 155 | 149 | 149 | 161,000 | 1,490 |
| 2008-03-11 | 143 | 149 | 140 | 149 | 118,000 | 1,490 |
| 2008-03-10 | 150 | 155 | 143 | 146 | 165,000 | 1,460 |
| 2008-03-07 | 150 | 152 | 147 | 149 | 104,000 | 1,490 |
| 2008-03-06 | 157 | 157 | 153 | 154 | 65,000 | 1,540 |
| 2008-03-05 | 154 | 161 | 150 | 152 | 312,000 | 1,520 |
| 2008-03-04 | 152 | 154 | 149 | 149 | 64,000 | 1,490 |
| 2008-03-03 | 157 | 157 | 150 | 152 | 165,000 | 1,520 |
| 2008-02-29 | 159 | 159 | 156 | 157 | 115,000 | 1,570 |
| 2008-02-28 | 160 | 162 | 158 | 162 | 75,000 | 1,620 |
| 2008-02-27 | 161 | 165 | 160 | 161 | 185,000 | 1,610 |
| 2008-02-26 | 164 | 164 | 158 | 158 | 173,000 | 1,580 |
| 2008-02-25 | 169 | 169 | 161 | 164 | 163,000 | 1,640 |
| 2008-02-22 | 155 | 172 | 155 | 164 | 1,313,000 | 1,640 |
| 2008-02-21 | 157 | 162 | 153 | 156 | 268,000 | 1,560 |
| 2008-02-20 | 156 | 159 | 154 | 155 | 170,000 | 1,550 |
| 2008-02-19 | 157 | 161 | 155 | 156 | 102,000 | 1,560 |
| 2008-02-18 | 156 | 160 | 156 | 157 | 176,000 | 1,570 |
| 2008-02-15 | 156 | 156 | 152 | 155 | 147,000 | 1,550 |
| 2008-02-14 | 156 | 159 | 152 | 156 | 512,000 | 1,560 |
| 2008-02-13 | 143 | 172 | 143 | 161 | 2,270,000 | 1,610 |
| 2008-02-12 | 143 | 143 | 140 | 142 | 104,000 | 1,420 |
| 2008-02-08 | 148 | 152 | 144 | 148 | 119,000 | 1,480 |
| 2008-02-07 | 153 | 153 | 150 | 151 | 109,000 | 1,510 |
| 2008-02-06 | 152 | 154 | 148 | 151 | 180,000 | 1,510 |
| 2008-02-05 | 157 | 158 | 151 | 157 | 182,000 | 1,570 |
| 2008-02-04 | 164 | 165 | 156 | 160 | 188,000 | 1,600 |
| 2008-02-01 | 166 | 170 | 157 | 159 | 309,000 | 1,590 |
| 2008-01-31 | 160 | 163 | 153 | 161 | 173,000 | 1,610 |
| 2008-01-30 | 167 | 167 | 160 | 163 | 215,000 | 1,630 |
| 2008-01-29 | 174 | 174 | 161 | 163 | 502,000 | 1,630 |
| 2008-01-28 | 171 | 177 | 161 | 165 | 797,000 | 1,650 |
| 2008-01-25 | 167 | 185 | 162 | 166 | 4,211,000 | 1,660 |
| 2008-01-24 | 129 | 169 | 129 | 154 | 6,176,000 | 1,540 |
| 2008-01-23 | 132 | 134 | 121 | 125 | 665,000 | 1,250 |
| 2008-01-22 | 137 | 139 | 119 | 122 | 957,000 | 1,220 |
| 2008-01-21 | 142 | 147 | 140 | 140 | 389,000 | 1,400 |
| 2008-01-18 | 146 | 157 | 139 | 150 | 1,154,000 | 1,500 |
| 2008-01-17 | 156 | 164 | 143 | 149 | 1,826,000 | 1,490 |
| 2008-01-16 | 198 | 206 | 151 | 151 | 5,199,000 | 1,510 |
| 2008-01-15 | 135 | 183 | 135 | 183 | 4,767,000 | 1,830 |
| 2008-01-11 | 134 | 138 | 132 | 133 | 165,000 | 1,330 |
| 2008-01-10 | 133 | 137 | 131 | 135 | 110,000 | 1,350 |
| 2008-01-09 | 131 | 136 | 130 | 135 | 159,000 | 1,350 |
| 2008-01-08 | 139 | 139 | 134 | 136 | 120,000 | 1,360 |
| 2008-01-07 | 142 | 142 | 128 | 134 | 392,000 | 1,340 |
| 2008-01-04 | 145 | 148 | 144 | 145 | 66,000 | 1,450 |
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
