4098 チタン工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3017517617317393,0001,730
2009-12-29181182175176152,0001,760
2009-12-28183184177181468,0001,810
2009-12-25171187168180558,0001,800
2009-12-24171171168170137,0001,700
2009-12-22166173165169223,0001,690
2009-12-21169169165166142,0001,660
2009-12-18168169165168210,0001,680
2009-12-17170176170172269,0001,720
2009-12-16170172169171177,0001,710
2009-12-15172174169170159,0001,700
2009-12-14176180168173273,0001,730
2009-12-11173174169174169,0001,740
2009-12-10174178167169246,0001,690
2009-12-09170176170172340,0001,720
2009-12-08187196178178706,0001,780
2009-12-07187204187195968,0001,950
2009-12-04176185175185335,0001,850
2009-12-03174178172175201,0001,750
2009-12-02169183165174416,0001,740
2009-12-01157168157167252,0001,670
2009-11-30155158152155213,0001,550
2009-11-27144148142146316,0001,460
2009-11-26147148144144217,0001,440
2009-11-25147150142144332,0001,440
2009-11-24165168150152196,0001,520
2009-11-20160167157161135,0001,610
2009-11-19162165157162218,0001,620
2009-11-18165169151167632,0001,670
2009-11-17160162146150389,0001,500
2009-11-16165168156159386,0001,590
2009-11-13180181170174235,0001,740
2009-11-12180184180180101,0001,800
2009-11-11186189175181172,0001,810
2009-11-10188191187188140,0001,880
2009-11-0918919018618889,0001,880
2009-11-06192193190190170,0001,900
2009-11-05199199185189474,0001,890
2009-11-04206207199202171,0002,020
2009-11-02205211205207241,0002,070
2009-10-30214214208212256,0002,120
2009-10-29205215204212211,0002,120
2009-10-28215221213218161,0002,180
2009-10-27219220216216191,0002,160
2009-10-26220224218220250,0002,200
2009-10-23226226219222224,0002,220
2009-10-22227227219222163,0002,220
2009-10-21221226221226173,0002,260
2009-10-20223225220221175,0002,210
2009-10-19220224216223206,0002,230
2009-10-162242262162201,189,0002,200
2009-10-15245246235244167,0002,440
2009-10-14250250238244199,0002,440
2009-10-13249251245250172,0002,500
2009-10-09243249242246195,0002,460
2009-10-08230243229241211,0002,410
2009-10-07219233218230175,0002,300
2009-10-06220220212217127,0002,170
2009-10-05219221210212125,0002,120
2009-10-02212221205221346,0002,210
2009-10-01230233218222340,0002,220
2009-09-30235240233234161,0002,340
2009-09-29238241234234246,0002,340
2009-09-28245247234237407,0002,370
2009-09-25270270258259235,0002,590
2009-09-24263270262266105,0002,660
2009-09-1826426726226689,0002,660
2009-09-17267270263266219,0002,660
2009-09-16269272267267173,0002,670
2009-09-15270272264268253,0002,680
2009-09-14276277268268427,0002,680
2009-09-11282286276279346,0002,790
2009-09-10282288280286338,0002,860
2009-09-09284287280283218,0002,830
2009-09-08274286274286468,0002,860
2009-09-07278278270272223,0002,720
2009-09-04277281274274202,0002,740
2009-09-03279281276276216,0002,760
2009-09-02282282276277223,0002,770
2009-09-01274287274284422,0002,840
2009-08-31288292275278694,0002,780
2009-08-282832932802881,553,0002,880
2009-08-27284284275283801,0002,830
2009-08-262742822732821,269,0002,820
2009-08-25268275268272385,0002,720
2009-08-24268272267270294,0002,700
2009-08-21268269262267283,0002,670
2009-08-20265266260265141,0002,650
2009-08-19272272262263329,0002,630
2009-08-18255272255266521,0002,660
2009-08-17266266258260457,0002,600
2009-08-14271272266267274,0002,670
2009-08-13276276268269411,0002,690
2009-08-122712802692721,191,0002,720
2009-08-112662872632793,588,0002,790
2009-08-10266266262263444,0002,630
2009-08-072632682592631,132,0002,630
2009-08-06249258247254454,0002,540
2009-08-052452642452511,931,0002,510
2009-08-04247250245245145,0002,450
2009-08-03242247242247105,0002,470
2009-07-31253253241246236,0002,460
2009-07-30245250244250192,0002,500
2009-07-29245248243248169,0002,480
2009-07-28250251246246252,0002,460
2009-07-27254255248251206,0002,510
2009-07-24257261247253393,0002,530
2009-07-23252261252257802,0002,570
2009-07-22250252247249180,0002,490
2009-07-21244253243250402,0002,500
2009-07-17243244236243270,0002,430
2009-07-16244248236239260,0002,390
2009-07-15241244239241162,0002,410
2009-07-14240242235237240,0002,370
2009-07-13243247224234905,0002,340
2009-07-10259259245248484,0002,480
2009-07-09248260247253918,0002,530
2009-07-08239255237251717,0002,510
2009-07-07255255244245751,0002,450
2009-07-062592672512571,035,0002,570
2009-07-032612702582642,370,0002,640
2009-07-022502672472662,933,0002,660
2009-07-012352462332421,217,0002,420
2009-06-302312432242301,288,0002,300
2009-06-29239239228229347,0002,290
2009-06-26237239231237163,0002,370
2009-06-25235235229232252,0002,320
2009-06-242382472292321,244,0002,320
2009-06-23228235228232210,0002,320
2009-06-22238239228237425,0002,370
2009-06-19246251236240492,0002,400
2009-06-18257258248251395,0002,510
2009-06-17242257241257588,0002,570
2009-06-16246249243244512,0002,440
2009-06-15258258246252794,0002,520
2009-06-122582672522562,380,0002,560
2009-06-11246254242253836,0002,530
2009-06-102382562372441,159,0002,440
2009-06-09246248237237886,0002,370
2009-06-082462572452492,903,0002,490
2009-06-052382582362446,170,0002,440
2009-06-042152292152242,605,0002,240
2009-06-03210215210213497,0002,130
2009-06-02220221214215841,0002,150
2009-06-012182222122171,787,0002,170
2009-05-292062152022072,035,0002,070
2009-05-28199206198205500,0002,050
2009-05-27202205199199173,0001,990
2009-05-26204205196201163,0002,010
2009-05-25207209202202438,0002,020
2009-05-22200203199202226,0002,020
2009-05-212032091992021,017,0002,020
2009-05-201922071902041,200,0002,040
2009-05-19194195191193153,0001,930
2009-05-18189198189191152,0001,910
2009-05-15193198189192181,0001,920
2009-05-14188204187189686,0001,890
2009-05-13195196191193209,0001,930
2009-05-121912071901971,900,0001,970
2009-05-11189192188190369,0001,900
2009-05-08185192184187645,0001,870
2009-05-071792031791952,892,0001,950
2009-05-01174178173174316,0001,740
2009-04-30172180171175385,0001,750
2009-04-28183185169169334,0001,690
2009-04-27190190180182279,0001,820
2009-04-24190195185185369,0001,850
2009-04-23203203187190611,0001,900
2009-04-222132131971991,870,0001,990
2009-04-212002271982085,339,0002,080
2009-04-201922231902107,180,0002,100
2009-04-17196196182187761,0001,870
2009-04-161982151851884,654,0001,880
2009-04-152012151821845,691,0001,840
2009-04-141652051642059,479,0002,050
2009-04-1315515515215567,0001,550
2009-04-1015715915615697,0001,560
2009-04-09151155150154121,0001,540
2009-04-08152152148148190,0001,480
2009-04-07158158155157181,0001,570
2009-04-06153163150155695,0001,550
2009-04-03152153148149122,0001,490
2009-04-02149150147150113,0001,500
2009-04-0114614614314645,0001,460
2009-03-3114414814314380,0001,430
2009-03-30154156145146172,0001,460
2009-03-27153155150150139,0001,500
2009-03-26150154147153205,0001,530
2009-03-25149157145150472,0001,500
2009-03-24148149145145107,0001,450
2009-03-23146148143146158,0001,460
2009-03-19146146133139102,0001,390
2009-03-18153153145146209,0001,460
2009-03-17148156147151466,0001,510
2009-03-16146149143147114,0001,470
2009-03-13143151142142321,0001,420
2009-03-12136152136143477,0001,430
2009-03-1113613913413870,0001,380
2009-03-1013613613113233,0001,320
2009-03-0913513613013669,0001,360
2009-03-06136138134134117,0001,340
2009-03-05140140136137106,0001,370
2009-03-04133137131137102,0001,370
2009-03-03129140125134293,0001,340
2009-03-02133136131134125,0001,340
2009-02-27150150133135569,0001,350
2009-02-261281551241461,984,0001,460
2009-02-2512712812412648,0001,260
2009-02-24120129115127145,0001,270
2009-02-2312512512212355,0001,230
2009-02-20129131125127103,0001,270
2009-02-1913813813013265,0001,320
2009-02-1812813612813549,0001,350
2009-02-1713613613013142,0001,310
2009-02-16137139134136103,0001,360
2009-02-13130135127133157,0001,330
2009-02-12129133124129115,0001,290
2009-02-10134138130132131,0001,320
2009-02-09140141134136153,0001,360
2009-02-06141143138139157,0001,390
2009-02-05139145139142192,0001,420
2009-02-04141143139143191,0001,430
2009-02-03144153136138992,0001,380
2009-02-02140141134135350,0001,350
2009-01-30149150143146258,0001,460
2009-01-29156159151152541,0001,520
2009-01-28156157148151406,0001,510
2009-01-27161161153160310,0001,600
2009-01-26168169156156269,0001,560
2009-01-23175176166166453,0001,660
2009-01-221711871711782,910,0001,780
2009-01-21170172166166388,0001,660
2009-01-20180181173174254,0001,740
2009-01-19180181175180474,0001,800
2009-01-16176176169173572,0001,730
2009-01-15174178166166659,0001,660
2009-01-141801851701781,213,0001,780
2009-01-131741951731755,936,0001,750
2009-01-09171174165165509,0001,650
2009-01-081851861721761,237,0001,760
2009-01-071791921611652,877,0001,650
2009-01-061501801491737,574,0001,730
2009-01-051301531291432,694,0001,430

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