1. HOME >
  2. 株価時系列 >
  3. 4098 >
  4. 2010年

4098 チタン工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303163433143222,983,0003,220
2010-12-292933202923202,946,0003,200
2010-12-28292293283291407,0002,910
2010-12-27298299288291588,0002,910
2010-12-242923002872911,911,0002,910
2010-12-222762872762841,627,0002,840
2010-12-212642782622721,094,0002,720
2010-12-20268276262262637,0002,620
2010-12-172652832652702,059,0002,700
2010-12-162482672482661,718,0002,660
2010-12-15248249245245715,0002,450
2010-12-142352482332431,523,0002,430
2010-12-13225232225232210,0002,320
2010-12-10230230224227180,0002,270
2010-12-09232233227228199,0002,280
2010-12-08227232226232329,0002,320
2010-12-07225227224227116,0002,270
2010-12-06226226223224140,0002,240
2010-12-03222225222223186,0002,230
2010-12-02221224219221269,0002,210
2010-12-01219219217219129,0002,190
2010-11-30222222216218126,0002,180
2010-11-29217223217221111,0002,210
2010-11-2622022121821875,0002,180
2010-11-2522222221821999,0002,190
2010-11-24216220215217145,0002,170
2010-11-2222422422122172,0002,210
2010-11-19225226220221154,0002,210
2010-11-18218224218224171,0002,240
2010-11-1721521921321962,0002,190
2010-11-1622122121521672,0002,160
2010-11-1521521921521761,0002,170
2010-11-12221221215216228,0002,160
2010-11-11229234214221807,0002,210
2010-11-10222228220226463,0002,260
2010-11-09220222218222113,0002,220
2010-11-08220223217221164,0002,210
2010-11-05215219213219227,0002,190
2010-11-0420821520821397,0002,130
2010-11-0220820820720732,0002,070
2010-11-0120921120620871,0002,080
2010-10-29212212206209142,0002,090
2010-10-28217218213213158,0002,130
2010-10-27220223213218538,0002,180
2010-10-26220221218219175,0002,190
2010-10-25224225217220206,0002,200
2010-10-22211221211219373,0002,190
2010-10-21209209206208127,0002,080
2010-10-20207208204208131,0002,080
2010-10-19211211208209143,0002,090
2010-10-1821221220821060,0002,100
2010-10-1520921220921299,0002,120
2010-10-14209213209211201,0002,110
2010-10-13207213206208129,0002,080
2010-10-12217217208208145,0002,080
2010-10-0822022121721793,0002,170
2010-10-0722322321922189,0002,210
2010-10-06213219213217158,0002,170
2010-10-05210215207211229,0002,110
2010-10-04224224214214213,0002,140
2010-10-01226228222224366,0002,240
2010-09-302282442242291,557,0002,290
2010-09-29218226218222194,0002,220
2010-09-2821721821521850,0002,180
2010-09-2721721721421669,0002,160
2010-09-24220220216216104,0002,160
2010-09-22217228217220301,0002,200
2010-09-2122122121721752,0002,170
2010-09-1721521821421767,0002,170
2010-09-1622122121521576,0002,150
2010-09-1521622021621847,0002,180
2010-09-14221221216216103,0002,160
2010-09-13225228219221297,0002,210
2010-09-10208224207215703,0002,150
2010-09-0920820820420849,0002,080
2010-09-0820620620420560,0002,050
2010-09-07211213206208140,0002,080
2010-09-06202210202209120,0002,090
2010-09-0320220420120244,0002,020
2010-09-0220520520020243,0002,020
2010-09-0119820419720062,0002,000
2010-08-3120020419819889,0001,980
2010-08-3020520720320365,0002,030
2010-08-2720020319920356,0002,030
2010-08-2620020319920368,0002,030
2010-08-2520220519820065,0002,000
2010-08-24201206197203111,0002,030
2010-08-2320120920120447,0002,040
2010-08-20202205200203103,0002,030
2010-08-1920020519920395,0002,030
2010-08-1820120219920038,0002,000
2010-08-1720020219819961,0001,990
2010-08-1620320319820073,0002,000
2010-08-13196205196203102,0002,030
2010-08-12198199193197180,0001,970
2010-08-11206211202203115,0002,030
2010-08-10217218205209192,0002,090
2010-08-09205215203215103,0002,150
2010-08-06215215206209165,0002,090
2010-08-05209222206213721,0002,130
2010-08-0419820019719838,0001,980
2010-08-0320420419920033,0002,000
2010-08-0220320320120243,0002,020
2010-07-3020520620320338,0002,030
2010-07-2920420520220431,0002,040
2010-07-2820320420120447,0002,040
2010-07-2720120219920028,0002,000
2010-07-2619920119819866,0001,980
2010-07-2319819819519633,0001,960
2010-07-2219319419219341,0001,930
2010-07-2119919919419470,0001,940
2010-07-2019720219719922,0001,990
2010-07-16203203196197124,0001,970
2010-07-1520820820320375,0002,030
2010-07-14210211208209139,0002,090
2010-07-1321321320921074,0002,100
2010-07-1221121521121264,0002,120
2010-07-0921321421021492,0002,140
2010-07-08216216212213101,0002,130
2010-07-0721121220821290,0002,120
2010-07-0620920920320989,0002,090
2010-07-05211214208209207,0002,090
2010-07-02210224208211975,0002,110
2010-07-01197197189192228,0001,920
2010-06-30197201193199205,0001,990
2010-06-29218218203206205,0002,060
2010-06-28219219213214114,0002,140
2010-06-25219219212214140,0002,140
2010-06-2422022521922393,0002,230
2010-06-23224227221222109,0002,220
2010-06-22232232227228113,0002,280
2010-06-21231233225230130,0002,300
2010-06-18233239229229380,0002,290
2010-06-17226236224234415,0002,340
2010-06-16223227219223188,0002,230
2010-06-15214218212218100,0002,180
2010-06-14214219204213218,0002,130
2010-06-11219221210214173,0002,140
2010-06-1021021421021452,0002,140
2010-06-0921521521021058,0002,100
2010-06-0821021621021677,0002,160
2010-06-07211214210212111,0002,120
2010-06-0422222422022067,0002,200
2010-06-03218226218222211,0002,220
2010-06-02216217213215133,0002,150
2010-06-0121922121822039,0002,200
2010-05-3121922321822270,0002,220
2010-05-28229229218224162,0002,240
2010-05-27210220210220163,0002,200
2010-05-26213214206209197,0002,090
2010-05-25220223207207288,0002,070
2010-05-24205230199221579,0002,210
2010-05-21208208201202310,0002,020
2010-05-2021521721221280,0002,120
2010-05-19215216211216154,0002,160
2010-05-18222226211215173,0002,150
2010-05-17227227219221223,0002,210
2010-05-14234235229231137,0002,310
2010-05-13236241232235168,0002,350
2010-05-12229237229233154,0002,330
2010-05-11241243230230181,0002,300
2010-05-10230242230235161,0002,350
2010-05-07220236217231543,0002,310
2010-05-06242250235236486,0002,360
2010-04-30259260255258124,0002,580
2010-04-28255260255257172,0002,570
2010-04-27254266254263391,0002,630
2010-04-26255257254256158,0002,560
2010-04-23256260251252239,0002,520
2010-04-22259260255258233,0002,580
2010-04-21258260257259342,0002,590
2010-04-20262262256257240,0002,570
2010-04-19255260253258261,0002,580
2010-04-16268269258261446,0002,610
2010-04-15272272262265537,0002,650
2010-04-14272275266267725,0002,670
2010-04-13267270262269764,0002,690
2010-04-122652772602662,530,0002,660
2010-04-09255256248250377,0002,500
2010-04-08254258250255581,0002,550
2010-04-07269269261262539,0002,620
2010-04-062692732582631,062,0002,630
2010-04-052682862642676,829,0002,670
2010-04-022432682332674,317,0002,670
2010-04-012532752372466,542,0002,460
2010-03-3120227919826010,588,0002,600
2010-03-30197204197200355,0002,000
2010-03-2919319719319681,0001,960
2010-03-26190196190193174,0001,930
2010-03-25194194190193101,0001,930
2010-03-24201202194195226,0001,950
2010-03-23198205198201585,0002,010
2010-03-19193196192196246,0001,960
2010-03-18191198190192297,0001,920
2010-03-17191192188191130,0001,910
2010-03-1618819018818947,0001,890
2010-03-1519019218818853,0001,880
2010-03-12191192185189116,0001,890
2010-03-11191193187190116,0001,900
2010-03-10195199190191432,0001,910
2010-03-09185192183190341,0001,900
2010-03-08185186184185129,0001,850
2010-03-0518318418218366,0001,830
2010-03-04180186180182145,0001,820
2010-03-0317918117918138,0001,810
2010-03-0217918017918038,0001,800
2010-03-0117718117717999,0001,790
2010-02-26178180178178157,0001,780
2010-02-25186186178181149,0001,810
2010-02-2418518718418472,0001,840
2010-02-2318618618418636,0001,860
2010-02-2218518818418586,0001,850
2010-02-19189190185185117,0001,850
2010-02-18182190181190249,0001,900
2010-02-17182185179180125,0001,800
2010-02-1618018217717984,0001,790
2010-02-1518018217918051,0001,800
2010-02-12188193180181412,0001,810
2010-02-10182185179180138,0001,800
2010-02-09180182178179100,0001,790
2010-02-08179180176179115,0001,790
2010-02-05179181178178165,0001,780
2010-02-04190190182184167,0001,840
2010-02-03188195188189258,0001,890
2010-02-02198198185187654,0001,870
2010-02-01192194183191379,0001,910
2010-01-29198199194197182,0001,970
2010-01-28209209199203317,0002,030
2010-01-27201213201207827,0002,070
2010-01-261952121951981,208,0001,980
2010-01-25190191187190217,0001,900
2010-01-22193195191194183,0001,940
2010-01-21193200190196229,0001,960
2010-01-20196198194197176,0001,970
2010-01-19204206196196281,0001,960
2010-01-18212212201202522,0002,020
2010-01-15206212201205880,0002,050
2010-01-142222352062125,023,0002,120
2010-01-131852291852197,015,0002,190
2010-01-12175181173181388,0001,810
2010-01-08180182177178225,0001,780
2010-01-07178182176180311,0001,800
2010-01-06178178175178117,0001,780
2010-01-05179182177177229,0001,770
2010-01-04173177170177109,0001,770

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