1. HOME >
  2. 株価時系列 >
  3. 4098 >
  4. 2011年

4098 チタン工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30383384377382127,0003,820
2011-12-29384384376376144,0003,760
2011-12-28383390383384203,0003,840
2011-12-27372385367383323,0003,830
2011-12-26388388376376153,0003,760
2011-12-22388390375381272,0003,810
2011-12-21398398389392157,0003,920
2011-12-20385392385390144,0003,900
2011-12-19399400379384216,0003,840
2011-12-16402412391393303,0003,930
2011-12-15405406396397184,0003,970
2011-12-14420432408414601,0004,140
2011-12-13403426403419816,0004,190
2011-12-12400404398401128,0004,010
2011-12-09397399394398113,0003,980
2011-12-0840540539639897,0003,980
2011-12-07400407397403124,0004,030
2011-12-06406408390396270,0003,960
2011-12-05407423405409534,0004,090
2011-12-02397406397402226,0004,020
2011-12-01407408398400256,0004,000
2011-11-30387404382399254,0003,990
2011-11-29402402388394208,0003,940
2011-11-28373406371397543,0003,970
2011-11-25375377366367144,0003,670
2011-11-24375378365371116,0003,710
2011-11-22377387375378167,0003,780
2011-11-21388393380385224,0003,850
2011-11-18383396382387453,0003,870
2011-11-17358404355399703,0003,990
2011-11-16370375358358189,0003,580
2011-11-15377383375376101,0003,760
2011-11-14390390379382147,0003,820
2011-11-11391391375379249,0003,790
2011-11-10402408374391367,0003,910
2011-11-09406414402414281,0004,140
2011-11-08395408391403337,0004,030
2011-11-07394395382391108,0003,910
2011-11-04378391378390132,0003,900
2011-11-0238038137337988,0003,790
2011-11-01390395382383123,0003,830
2011-10-31395403393393133,0003,930
2011-10-28393396388388164,0003,880
2011-10-27380386374385200,0003,850
2011-10-2638838837538486,0003,840
2011-10-2540840838638885,0003,880
2011-10-2439340839239987,0003,990
2011-10-2139439438639148,0003,910
2011-10-2038939838039484,0003,940
2011-10-1940540739239481,0003,940
2011-10-1840440739940069,0004,000
2011-10-17418420404412111,0004,120
2011-10-1441342041341766,0004,170
2011-10-13420422416418174,0004,180
2011-10-12403418399416186,0004,160
2011-10-11400403395403182,0004,030
2011-10-07388394382384101,0003,840
2011-10-06371393371386142,0003,860
2011-10-0538838836537293,0003,720
2011-10-04375386356384186,0003,840
2011-10-0338738837637679,0003,760
2011-09-30385398383395159,0003,950
2011-09-29374383365383197,0003,830
2011-09-28382388372378136,0003,780
2011-09-27385390375378118,0003,780
2011-09-26397397364367250,0003,670
2011-09-22400400389393150,0003,930
2011-09-2140540540140274,0004,020
2011-09-2040540840140576,0004,050
2011-09-16410417408413162,0004,130
2011-09-1541141140640728,0004,070
2011-09-14415418401405134,0004,050
2011-09-1341141440941376,0004,130
2011-09-12426426408409118,0004,090
2011-09-09410430409426373,0004,260
2011-09-0841741940840968,0004,090
2011-09-0741041340140990,0004,090
2011-09-06413416399402164,0004,020
2011-09-05430432415418139,0004,180
2011-09-02435437430436113,0004,360
2011-09-01432440432437127,0004,370
2011-08-31435435428432161,0004,320
2011-08-30444444432438169,0004,380
2011-08-29425441425436145,0004,360
2011-08-2642142841842796,0004,270
2011-08-25411425411416189,0004,160
2011-08-24416427401403314,0004,030
2011-08-23406410395406260,0004,060
2011-08-22422426400401365,0004,010
2011-08-19427434425430272,0004,300
2011-08-18457462447449133,0004,490
2011-08-17460462452462125,0004,620
2011-08-16465469459460132,0004,600
2011-08-15459466454465183,0004,650
2011-08-12464477455455333,0004,550
2011-08-11422462422460646,0004,600
2011-08-10442459426440609,0004,400
2011-08-09395422375416629,0004,160
2011-08-08441445414417452,0004,170
2011-08-05443460442449445,0004,490
2011-08-04486486475475301,0004,750
2011-08-03470483464483333,0004,830
2011-08-02464481462478382,0004,780
2011-08-01458473456468173,0004,680
2011-07-29448458448457184,0004,570
2011-07-28454454449450212,0004,500
2011-07-27464464457459250,0004,590
2011-07-26472473465469219,0004,690
2011-07-25478479470471238,0004,710
2011-07-22482485479480189,0004,800
2011-07-21486490481483246,0004,830
2011-07-20485490481481220,0004,810
2011-07-19473485472485181,0004,850
2011-07-15474478472477205,0004,770
2011-07-14482484478478161,0004,780
2011-07-13475485474482289,0004,820
2011-07-12490490482483276,0004,830
2011-07-11481490481487304,0004,870
2011-07-08494494480483492,0004,830
2011-07-074945034844861,929,0004,860
2011-07-06463468460462223,0004,620
2011-07-05474475467467196,0004,670
2011-07-04480480472473154,0004,730
2011-07-01480484472475247,0004,750
2011-06-30468485465480434,0004,800
2011-06-29474478463470381,0004,700
2011-06-28490493470471576,0004,710
2011-06-27489492481484712,0004,840
2011-06-24481488473481529,0004,810
2011-06-234734894704881,747,0004,880
2011-06-22463474460469435,0004,690
2011-06-21463470451455307,0004,550
2011-06-204734834574631,488,0004,630
2011-06-174574744514733,152,0004,730
2011-06-16417443414437579,0004,370
2011-06-15416420410418218,0004,180
2011-06-14405414405413191,0004,130
2011-06-13410414407407164,0004,070
2011-06-10418421411416229,0004,160
2011-06-09415415407410130,0004,100
2011-06-08413422410415168,0004,150
2011-06-07401422401418246,0004,180
2011-06-06410414394406382,0004,060
2011-06-03421422414414209,0004,140
2011-06-02419423416418276,0004,180
2011-06-01433433427429239,0004,290
2011-05-31435436427434221,0004,340
2011-05-30420436420434304,0004,340
2011-05-27425428419422228,0004,220
2011-05-26426426421423168,0004,230
2011-05-25439440417418340,0004,180
2011-05-24442443435438253,0004,380
2011-05-23452452435438322,0004,380
2011-05-20455466454458391,0004,580
2011-05-19461470453453681,0004,530
2011-05-18447458440453440,0004,530
2011-05-17441445432442376,0004,420
2011-05-16437453432452567,0004,520
2011-05-13469469430445826,0004,450
2011-05-12474475462464688,0004,640
2011-05-114654864614741,838,0004,740
2011-05-104534634524571,226,0004,570
2011-05-09432453430445848,0004,450
2011-05-06425436423429339,0004,290
2011-05-02438439431437337,0004,370
2011-04-28445445430431618,0004,310
2011-04-274224544144471,692,0004,470
2011-04-26433433419422274,0004,220
2011-04-25420437420430488,0004,300
2011-04-22421427412419520,0004,190
2011-04-21444447423427476,0004,270
2011-04-20450450435438449,0004,380
2011-04-19431447430436955,0004,360
2011-04-184144594134402,993,0004,400
2011-04-154554744174225,364,0004,220
2011-04-143754173644173,765,0004,170
2011-04-13336346334337298,0003,370
2011-04-12347350337340203,0003,400
2011-04-11350358340350261,0003,500
2011-04-08329349329347327,0003,470
2011-04-07340346336336172,0003,360
2011-04-06348350329336425,0003,360
2011-04-05367368346353334,0003,530
2011-04-04367375366368276,0003,680
2011-04-01375381370372346,0003,720
2011-03-31390390370380526,0003,800
2011-03-303503903473841,052,0003,840
2011-03-29355355336350396,0003,500
2011-03-28331355325352560,0003,520
2011-03-25365370339347554,0003,470
2011-03-24385386360364559,0003,640
2011-03-23391391376381807,0003,810
2011-03-224054093823911,112,0003,910
2011-03-183283693283651,484,0003,650
2011-03-172733282713181,325,0003,180
2011-03-162613042612972,212,0002,970
2011-03-152672702512511,632,0002,510
2011-03-143313493313311,387,0003,310
2011-03-114304304104111,075,0004,110
2011-03-104574574194231,472,0004,230
2011-03-09473473456461538,0004,610
2011-03-08486494461465777,0004,650
2011-03-07496500491493211,0004,930
2011-03-04508509495503603,0005,030
2011-03-03503509500502302,0005,020
2011-03-02505510502503373,0005,030
2011-03-01517519513515435,0005,150
2011-02-28500517495512562,0005,120
2011-02-25482498482495498,0004,950
2011-02-24506508481485970,0004,850
2011-02-23508525502508710,0005,080
2011-02-22539539512517932,0005,170
2011-02-21549552539540586,0005,400
2011-02-185325555265421,487,0005,420
2011-02-175695725335383,013,0005,380
2011-02-165135585135524,189,0005,520
2011-02-15519525511517723,0005,170
2011-02-14510520504519766,0005,190
2011-02-10509519506510733,0005,100
2011-02-095365455015181,813,0005,180
2011-02-085475505305351,908,0005,350
2011-02-075405495345391,777,0005,390
2011-02-045225445195252,103,0005,250
2011-02-035335405085232,144,0005,230
2011-02-025165455045404,026,0005,400
2011-02-015135204995031,075,0005,030
2011-01-315155244905121,712,0005,120
2011-01-285245334945171,998,0005,170
2011-01-275445585095146,058,0005,140
2011-01-264735354685268,287,0005,260
2011-01-254784834624671,560,0004,670
2011-01-244904974714741,478,0004,740
2011-01-215225284524743,979,0004,740
2011-01-205185505185282,486,0005,280
2011-01-195155655115206,137,0005,200
2011-01-185485955475759,666,0005,750
2011-01-174555274555187,941,0005,180
2011-01-144124474094474,230,0004,470
2011-01-134034113914041,866,0004,040
2011-01-124164243904002,719,0004,000
2011-01-113954103894102,263,0004,100
2011-01-073713833673801,374,0003,800
2011-01-063984053663703,388,0003,700
2011-01-053503893503784,065,0003,780
2011-01-043273483233462,153,0003,460

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