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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 175 | 176 | 173 | 173 | 93,000 | 1,730 |
| 2009-12-29 | 181 | 182 | 175 | 176 | 152,000 | 1,760 |
| 2009-12-28 | 183 | 184 | 177 | 181 | 468,000 | 1,810 |
| 2009-12-25 | 171 | 187 | 168 | 180 | 558,000 | 1,800 |
| 2009-12-24 | 171 | 171 | 168 | 170 | 137,000 | 1,700 |
| 2009-12-22 | 166 | 173 | 165 | 169 | 223,000 | 1,690 |
| 2009-12-21 | 169 | 169 | 165 | 166 | 142,000 | 1,660 |
| 2009-12-18 | 168 | 169 | 165 | 168 | 210,000 | 1,680 |
| 2009-12-17 | 170 | 176 | 170 | 172 | 269,000 | 1,720 |
| 2009-12-16 | 170 | 172 | 169 | 171 | 177,000 | 1,710 |
| 2009-12-15 | 172 | 174 | 169 | 170 | 159,000 | 1,700 |
| 2009-12-14 | 176 | 180 | 168 | 173 | 273,000 | 1,730 |
| 2009-12-11 | 173 | 174 | 169 | 174 | 169,000 | 1,740 |
| 2009-12-10 | 174 | 178 | 167 | 169 | 246,000 | 1,690 |
| 2009-12-09 | 170 | 176 | 170 | 172 | 340,000 | 1,720 |
| 2009-12-08 | 187 | 196 | 178 | 178 | 706,000 | 1,780 |
| 2009-12-07 | 187 | 204 | 187 | 195 | 968,000 | 1,950 |
| 2009-12-04 | 176 | 185 | 175 | 185 | 335,000 | 1,850 |
| 2009-12-03 | 174 | 178 | 172 | 175 | 201,000 | 1,750 |
| 2009-12-02 | 169 | 183 | 165 | 174 | 416,000 | 1,740 |
| 2009-12-01 | 157 | 168 | 157 | 167 | 252,000 | 1,670 |
| 2009-11-30 | 155 | 158 | 152 | 155 | 213,000 | 1,550 |
| 2009-11-27 | 144 | 148 | 142 | 146 | 316,000 | 1,460 |
| 2009-11-26 | 147 | 148 | 144 | 144 | 217,000 | 1,440 |
| 2009-11-25 | 147 | 150 | 142 | 144 | 332,000 | 1,440 |
| 2009-11-24 | 165 | 168 | 150 | 152 | 196,000 | 1,520 |
| 2009-11-20 | 160 | 167 | 157 | 161 | 135,000 | 1,610 |
| 2009-11-19 | 162 | 165 | 157 | 162 | 218,000 | 1,620 |
| 2009-11-18 | 165 | 169 | 151 | 167 | 632,000 | 1,670 |
| 2009-11-17 | 160 | 162 | 146 | 150 | 389,000 | 1,500 |
| 2009-11-16 | 165 | 168 | 156 | 159 | 386,000 | 1,590 |
| 2009-11-13 | 180 | 181 | 170 | 174 | 235,000 | 1,740 |
| 2009-11-12 | 180 | 184 | 180 | 180 | 101,000 | 1,800 |
| 2009-11-11 | 186 | 189 | 175 | 181 | 172,000 | 1,810 |
| 2009-11-10 | 188 | 191 | 187 | 188 | 140,000 | 1,880 |
| 2009-11-09 | 189 | 190 | 186 | 188 | 89,000 | 1,880 |
| 2009-11-06 | 192 | 193 | 190 | 190 | 170,000 | 1,900 |
| 2009-11-05 | 199 | 199 | 185 | 189 | 474,000 | 1,890 |
| 2009-11-04 | 206 | 207 | 199 | 202 | 171,000 | 2,020 |
| 2009-11-02 | 205 | 211 | 205 | 207 | 241,000 | 2,070 |
| 2009-10-30 | 214 | 214 | 208 | 212 | 256,000 | 2,120 |
| 2009-10-29 | 205 | 215 | 204 | 212 | 211,000 | 2,120 |
| 2009-10-28 | 215 | 221 | 213 | 218 | 161,000 | 2,180 |
| 2009-10-27 | 219 | 220 | 216 | 216 | 191,000 | 2,160 |
| 2009-10-26 | 220 | 224 | 218 | 220 | 250,000 | 2,200 |
| 2009-10-23 | 226 | 226 | 219 | 222 | 224,000 | 2,220 |
| 2009-10-22 | 227 | 227 | 219 | 222 | 163,000 | 2,220 |
| 2009-10-21 | 221 | 226 | 221 | 226 | 173,000 | 2,260 |
| 2009-10-20 | 223 | 225 | 220 | 221 | 175,000 | 2,210 |
| 2009-10-19 | 220 | 224 | 216 | 223 | 206,000 | 2,230 |
| 2009-10-16 | 224 | 226 | 216 | 220 | 1,189,000 | 2,200 |
| 2009-10-15 | 245 | 246 | 235 | 244 | 167,000 | 2,440 |
| 2009-10-14 | 250 | 250 | 238 | 244 | 199,000 | 2,440 |
| 2009-10-13 | 249 | 251 | 245 | 250 | 172,000 | 2,500 |
| 2009-10-09 | 243 | 249 | 242 | 246 | 195,000 | 2,460 |
| 2009-10-08 | 230 | 243 | 229 | 241 | 211,000 | 2,410 |
| 2009-10-07 | 219 | 233 | 218 | 230 | 175,000 | 2,300 |
| 2009-10-06 | 220 | 220 | 212 | 217 | 127,000 | 2,170 |
| 2009-10-05 | 219 | 221 | 210 | 212 | 125,000 | 2,120 |
| 2009-10-02 | 212 | 221 | 205 | 221 | 346,000 | 2,210 |
| 2009-10-01 | 230 | 233 | 218 | 222 | 340,000 | 2,220 |
| 2009-09-30 | 235 | 240 | 233 | 234 | 161,000 | 2,340 |
| 2009-09-29 | 238 | 241 | 234 | 234 | 246,000 | 2,340 |
| 2009-09-28 | 245 | 247 | 234 | 237 | 407,000 | 2,370 |
| 2009-09-25 | 270 | 270 | 258 | 259 | 235,000 | 2,590 |
| 2009-09-24 | 263 | 270 | 262 | 266 | 105,000 | 2,660 |
| 2009-09-18 | 264 | 267 | 262 | 266 | 89,000 | 2,660 |
| 2009-09-17 | 267 | 270 | 263 | 266 | 219,000 | 2,660 |
| 2009-09-16 | 269 | 272 | 267 | 267 | 173,000 | 2,670 |
| 2009-09-15 | 270 | 272 | 264 | 268 | 253,000 | 2,680 |
| 2009-09-14 | 276 | 277 | 268 | 268 | 427,000 | 2,680 |
| 2009-09-11 | 282 | 286 | 276 | 279 | 346,000 | 2,790 |
| 2009-09-10 | 282 | 288 | 280 | 286 | 338,000 | 2,860 |
| 2009-09-09 | 284 | 287 | 280 | 283 | 218,000 | 2,830 |
| 2009-09-08 | 274 | 286 | 274 | 286 | 468,000 | 2,860 |
| 2009-09-07 | 278 | 278 | 270 | 272 | 223,000 | 2,720 |
| 2009-09-04 | 277 | 281 | 274 | 274 | 202,000 | 2,740 |
| 2009-09-03 | 279 | 281 | 276 | 276 | 216,000 | 2,760 |
| 2009-09-02 | 282 | 282 | 276 | 277 | 223,000 | 2,770 |
| 2009-09-01 | 274 | 287 | 274 | 284 | 422,000 | 2,840 |
| 2009-08-31 | 288 | 292 | 275 | 278 | 694,000 | 2,780 |
| 2009-08-28 | 283 | 293 | 280 | 288 | 1,553,000 | 2,880 |
| 2009-08-27 | 284 | 284 | 275 | 283 | 801,000 | 2,830 |
| 2009-08-26 | 274 | 282 | 273 | 282 | 1,269,000 | 2,820 |
| 2009-08-25 | 268 | 275 | 268 | 272 | 385,000 | 2,720 |
| 2009-08-24 | 268 | 272 | 267 | 270 | 294,000 | 2,700 |
| 2009-08-21 | 268 | 269 | 262 | 267 | 283,000 | 2,670 |
| 2009-08-20 | 265 | 266 | 260 | 265 | 141,000 | 2,650 |
| 2009-08-19 | 272 | 272 | 262 | 263 | 329,000 | 2,630 |
| 2009-08-18 | 255 | 272 | 255 | 266 | 521,000 | 2,660 |
| 2009-08-17 | 266 | 266 | 258 | 260 | 457,000 | 2,600 |
| 2009-08-14 | 271 | 272 | 266 | 267 | 274,000 | 2,670 |
| 2009-08-13 | 276 | 276 | 268 | 269 | 411,000 | 2,690 |
| 2009-08-12 | 271 | 280 | 269 | 272 | 1,191,000 | 2,720 |
| 2009-08-11 | 266 | 287 | 263 | 279 | 3,588,000 | 2,790 |
| 2009-08-10 | 266 | 266 | 262 | 263 | 444,000 | 2,630 |
| 2009-08-07 | 263 | 268 | 259 | 263 | 1,132,000 | 2,630 |
| 2009-08-06 | 249 | 258 | 247 | 254 | 454,000 | 2,540 |
| 2009-08-05 | 245 | 264 | 245 | 251 | 1,931,000 | 2,510 |
| 2009-08-04 | 247 | 250 | 245 | 245 | 145,000 | 2,450 |
| 2009-08-03 | 242 | 247 | 242 | 247 | 105,000 | 2,470 |
| 2009-07-31 | 253 | 253 | 241 | 246 | 236,000 | 2,460 |
| 2009-07-30 | 245 | 250 | 244 | 250 | 192,000 | 2,500 |
| 2009-07-29 | 245 | 248 | 243 | 248 | 169,000 | 2,480 |
| 2009-07-28 | 250 | 251 | 246 | 246 | 252,000 | 2,460 |
| 2009-07-27 | 254 | 255 | 248 | 251 | 206,000 | 2,510 |
| 2009-07-24 | 257 | 261 | 247 | 253 | 393,000 | 2,530 |
| 2009-07-23 | 252 | 261 | 252 | 257 | 802,000 | 2,570 |
| 2009-07-22 | 250 | 252 | 247 | 249 | 180,000 | 2,490 |
| 2009-07-21 | 244 | 253 | 243 | 250 | 402,000 | 2,500 |
| 2009-07-17 | 243 | 244 | 236 | 243 | 270,000 | 2,430 |
| 2009-07-16 | 244 | 248 | 236 | 239 | 260,000 | 2,390 |
| 2009-07-15 | 241 | 244 | 239 | 241 | 162,000 | 2,410 |
| 2009-07-14 | 240 | 242 | 235 | 237 | 240,000 | 2,370 |
| 2009-07-13 | 243 | 247 | 224 | 234 | 905,000 | 2,340 |
| 2009-07-10 | 259 | 259 | 245 | 248 | 484,000 | 2,480 |
| 2009-07-09 | 248 | 260 | 247 | 253 | 918,000 | 2,530 |
| 2009-07-08 | 239 | 255 | 237 | 251 | 717,000 | 2,510 |
| 2009-07-07 | 255 | 255 | 244 | 245 | 751,000 | 2,450 |
| 2009-07-06 | 259 | 267 | 251 | 257 | 1,035,000 | 2,570 |
| 2009-07-03 | 261 | 270 | 258 | 264 | 2,370,000 | 2,640 |
| 2009-07-02 | 250 | 267 | 247 | 266 | 2,933,000 | 2,660 |
| 2009-07-01 | 235 | 246 | 233 | 242 | 1,217,000 | 2,420 |
| 2009-06-30 | 231 | 243 | 224 | 230 | 1,288,000 | 2,300 |
| 2009-06-29 | 239 | 239 | 228 | 229 | 347,000 | 2,290 |
| 2009-06-26 | 237 | 239 | 231 | 237 | 163,000 | 2,370 |
| 2009-06-25 | 235 | 235 | 229 | 232 | 252,000 | 2,320 |
| 2009-06-24 | 238 | 247 | 229 | 232 | 1,244,000 | 2,320 |
| 2009-06-23 | 228 | 235 | 228 | 232 | 210,000 | 2,320 |
| 2009-06-22 | 238 | 239 | 228 | 237 | 425,000 | 2,370 |
| 2009-06-19 | 246 | 251 | 236 | 240 | 492,000 | 2,400 |
| 2009-06-18 | 257 | 258 | 248 | 251 | 395,000 | 2,510 |
| 2009-06-17 | 242 | 257 | 241 | 257 | 588,000 | 2,570 |
| 2009-06-16 | 246 | 249 | 243 | 244 | 512,000 | 2,440 |
| 2009-06-15 | 258 | 258 | 246 | 252 | 794,000 | 2,520 |
| 2009-06-12 | 258 | 267 | 252 | 256 | 2,380,000 | 2,560 |
| 2009-06-11 | 246 | 254 | 242 | 253 | 836,000 | 2,530 |
| 2009-06-10 | 238 | 256 | 237 | 244 | 1,159,000 | 2,440 |
| 2009-06-09 | 246 | 248 | 237 | 237 | 886,000 | 2,370 |
| 2009-06-08 | 246 | 257 | 245 | 249 | 2,903,000 | 2,490 |
| 2009-06-05 | 238 | 258 | 236 | 244 | 6,170,000 | 2,440 |
| 2009-06-04 | 215 | 229 | 215 | 224 | 2,605,000 | 2,240 |
| 2009-06-03 | 210 | 215 | 210 | 213 | 497,000 | 2,130 |
| 2009-06-02 | 220 | 221 | 214 | 215 | 841,000 | 2,150 |
| 2009-06-01 | 218 | 222 | 212 | 217 | 1,787,000 | 2,170 |
| 2009-05-29 | 206 | 215 | 202 | 207 | 2,035,000 | 2,070 |
| 2009-05-28 | 199 | 206 | 198 | 205 | 500,000 | 2,050 |
| 2009-05-27 | 202 | 205 | 199 | 199 | 173,000 | 1,990 |
| 2009-05-26 | 204 | 205 | 196 | 201 | 163,000 | 2,010 |
| 2009-05-25 | 207 | 209 | 202 | 202 | 438,000 | 2,020 |
| 2009-05-22 | 200 | 203 | 199 | 202 | 226,000 | 2,020 |
| 2009-05-21 | 203 | 209 | 199 | 202 | 1,017,000 | 2,020 |
| 2009-05-20 | 192 | 207 | 190 | 204 | 1,200,000 | 2,040 |
| 2009-05-19 | 194 | 195 | 191 | 193 | 153,000 | 1,930 |
| 2009-05-18 | 189 | 198 | 189 | 191 | 152,000 | 1,910 |
| 2009-05-15 | 193 | 198 | 189 | 192 | 181,000 | 1,920 |
| 2009-05-14 | 188 | 204 | 187 | 189 | 686,000 | 1,890 |
| 2009-05-13 | 195 | 196 | 191 | 193 | 209,000 | 1,930 |
| 2009-05-12 | 191 | 207 | 190 | 197 | 1,900,000 | 1,970 |
| 2009-05-11 | 189 | 192 | 188 | 190 | 369,000 | 1,900 |
| 2009-05-08 | 185 | 192 | 184 | 187 | 645,000 | 1,870 |
| 2009-05-07 | 179 | 203 | 179 | 195 | 2,892,000 | 1,950 |
| 2009-05-01 | 174 | 178 | 173 | 174 | 316,000 | 1,740 |
| 2009-04-30 | 172 | 180 | 171 | 175 | 385,000 | 1,750 |
| 2009-04-28 | 183 | 185 | 169 | 169 | 334,000 | 1,690 |
| 2009-04-27 | 190 | 190 | 180 | 182 | 279,000 | 1,820 |
| 2009-04-24 | 190 | 195 | 185 | 185 | 369,000 | 1,850 |
| 2009-04-23 | 203 | 203 | 187 | 190 | 611,000 | 1,900 |
| 2009-04-22 | 213 | 213 | 197 | 199 | 1,870,000 | 1,990 |
| 2009-04-21 | 200 | 227 | 198 | 208 | 5,339,000 | 2,080 |
| 2009-04-20 | 192 | 223 | 190 | 210 | 7,180,000 | 2,100 |
| 2009-04-17 | 196 | 196 | 182 | 187 | 761,000 | 1,870 |
| 2009-04-16 | 198 | 215 | 185 | 188 | 4,654,000 | 1,880 |
| 2009-04-15 | 201 | 215 | 182 | 184 | 5,691,000 | 1,840 |
| 2009-04-14 | 165 | 205 | 164 | 205 | 9,479,000 | 2,050 |
| 2009-04-13 | 155 | 155 | 152 | 155 | 67,000 | 1,550 |
| 2009-04-10 | 157 | 159 | 156 | 156 | 97,000 | 1,560 |
| 2009-04-09 | 151 | 155 | 150 | 154 | 121,000 | 1,540 |
| 2009-04-08 | 152 | 152 | 148 | 148 | 190,000 | 1,480 |
| 2009-04-07 | 158 | 158 | 155 | 157 | 181,000 | 1,570 |
| 2009-04-06 | 153 | 163 | 150 | 155 | 695,000 | 1,550 |
| 2009-04-03 | 152 | 153 | 148 | 149 | 122,000 | 1,490 |
| 2009-04-02 | 149 | 150 | 147 | 150 | 113,000 | 1,500 |
| 2009-04-01 | 146 | 146 | 143 | 146 | 45,000 | 1,460 |
| 2009-03-31 | 144 | 148 | 143 | 143 | 80,000 | 1,430 |
| 2009-03-30 | 154 | 156 | 145 | 146 | 172,000 | 1,460 |
| 2009-03-27 | 153 | 155 | 150 | 150 | 139,000 | 1,500 |
| 2009-03-26 | 150 | 154 | 147 | 153 | 205,000 | 1,530 |
| 2009-03-25 | 149 | 157 | 145 | 150 | 472,000 | 1,500 |
| 2009-03-24 | 148 | 149 | 145 | 145 | 107,000 | 1,450 |
| 2009-03-23 | 146 | 148 | 143 | 146 | 158,000 | 1,460 |
| 2009-03-19 | 146 | 146 | 133 | 139 | 102,000 | 1,390 |
| 2009-03-18 | 153 | 153 | 145 | 146 | 209,000 | 1,460 |
| 2009-03-17 | 148 | 156 | 147 | 151 | 466,000 | 1,510 |
| 2009-03-16 | 146 | 149 | 143 | 147 | 114,000 | 1,470 |
| 2009-03-13 | 143 | 151 | 142 | 142 | 321,000 | 1,420 |
| 2009-03-12 | 136 | 152 | 136 | 143 | 477,000 | 1,430 |
| 2009-03-11 | 136 | 139 | 134 | 138 | 70,000 | 1,380 |
| 2009-03-10 | 136 | 136 | 131 | 132 | 33,000 | 1,320 |
| 2009-03-09 | 135 | 136 | 130 | 136 | 69,000 | 1,360 |
| 2009-03-06 | 136 | 138 | 134 | 134 | 117,000 | 1,340 |
| 2009-03-05 | 140 | 140 | 136 | 137 | 106,000 | 1,370 |
| 2009-03-04 | 133 | 137 | 131 | 137 | 102,000 | 1,370 |
| 2009-03-03 | 129 | 140 | 125 | 134 | 293,000 | 1,340 |
| 2009-03-02 | 133 | 136 | 131 | 134 | 125,000 | 1,340 |
| 2009-02-27 | 150 | 150 | 133 | 135 | 569,000 | 1,350 |
| 2009-02-26 | 128 | 155 | 124 | 146 | 1,984,000 | 1,460 |
| 2009-02-25 | 127 | 128 | 124 | 126 | 48,000 | 1,260 |
| 2009-02-24 | 120 | 129 | 115 | 127 | 145,000 | 1,270 |
| 2009-02-23 | 125 | 125 | 122 | 123 | 55,000 | 1,230 |
| 2009-02-20 | 129 | 131 | 125 | 127 | 103,000 | 1,270 |
| 2009-02-19 | 138 | 138 | 130 | 132 | 65,000 | 1,320 |
| 2009-02-18 | 128 | 136 | 128 | 135 | 49,000 | 1,350 |
| 2009-02-17 | 136 | 136 | 130 | 131 | 42,000 | 1,310 |
| 2009-02-16 | 137 | 139 | 134 | 136 | 103,000 | 1,360 |
| 2009-02-13 | 130 | 135 | 127 | 133 | 157,000 | 1,330 |
| 2009-02-12 | 129 | 133 | 124 | 129 | 115,000 | 1,290 |
| 2009-02-10 | 134 | 138 | 130 | 132 | 131,000 | 1,320 |
| 2009-02-09 | 140 | 141 | 134 | 136 | 153,000 | 1,360 |
| 2009-02-06 | 141 | 143 | 138 | 139 | 157,000 | 1,390 |
| 2009-02-05 | 139 | 145 | 139 | 142 | 192,000 | 1,420 |
| 2009-02-04 | 141 | 143 | 139 | 143 | 191,000 | 1,430 |
| 2009-02-03 | 144 | 153 | 136 | 138 | 992,000 | 1,380 |
| 2009-02-02 | 140 | 141 | 134 | 135 | 350,000 | 1,350 |
| 2009-01-30 | 149 | 150 | 143 | 146 | 258,000 | 1,460 |
| 2009-01-29 | 156 | 159 | 151 | 152 | 541,000 | 1,520 |
| 2009-01-28 | 156 | 157 | 148 | 151 | 406,000 | 1,510 |
| 2009-01-27 | 161 | 161 | 153 | 160 | 310,000 | 1,600 |
| 2009-01-26 | 168 | 169 | 156 | 156 | 269,000 | 1,560 |
| 2009-01-23 | 175 | 176 | 166 | 166 | 453,000 | 1,660 |
| 2009-01-22 | 171 | 187 | 171 | 178 | 2,910,000 | 1,780 |
| 2009-01-21 | 170 | 172 | 166 | 166 | 388,000 | 1,660 |
| 2009-01-20 | 180 | 181 | 173 | 174 | 254,000 | 1,740 |
| 2009-01-19 | 180 | 181 | 175 | 180 | 474,000 | 1,800 |
| 2009-01-16 | 176 | 176 | 169 | 173 | 572,000 | 1,730 |
| 2009-01-15 | 174 | 178 | 166 | 166 | 659,000 | 1,660 |
| 2009-01-14 | 180 | 185 | 170 | 178 | 1,213,000 | 1,780 |
| 2009-01-13 | 174 | 195 | 173 | 175 | 5,936,000 | 1,750 |
| 2009-01-09 | 171 | 174 | 165 | 165 | 509,000 | 1,650 |
| 2009-01-08 | 185 | 186 | 172 | 176 | 1,237,000 | 1,760 |
| 2009-01-07 | 179 | 192 | 161 | 165 | 2,877,000 | 1,650 |
| 2009-01-06 | 150 | 180 | 149 | 173 | 7,574,000 | 1,730 |
| 2009-01-05 | 130 | 153 | 129 | 143 | 2,694,000 | 1,430 |
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
