1. HOME >
  2. 株価時系列 >
  3. 4098 >
  4. 2012年

4098 チタン工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282392442342411,064,0002,410
2012-12-27229234228230450,0002,300
2012-12-26223232222227311,0002,270
2012-12-25227228221224246,0002,240
2012-12-21221238219222602,0002,220
2012-12-20223224220221216,0002,210
2012-12-19221224219221259,0002,210
2012-12-18220223217219149,0002,190
2012-12-17224225220220153,0002,200
2012-12-14222224221223116,0002,230
2012-12-13221225221224163,0002,240
2012-12-1222022221922094,0002,200
2012-12-1122322321921979,0002,190
2012-12-10228228221223110,0002,230
2012-12-07231231228228105,0002,280
2012-12-06230232227230140,0002,300
2012-12-0522522722422680,0002,260
2012-12-04230230226228122,0002,280
2012-12-03232233228230167,0002,300
2012-11-302232522202281,093,0002,280
2012-11-29215223215222219,0002,220
2012-11-2821922021421464,0002,140
2012-11-2722422422022272,0002,220
2012-11-26225225218224141,0002,240
2012-11-22210213207213118,0002,130
2012-11-2120420720420547,0002,050
2012-11-2021121120420466,0002,040
2012-11-1920520620420555,0002,050
2012-11-1619620219520271,0002,020
2012-11-15190199190197102,0001,970
2012-11-14193194189192113,0001,920
2012-11-13208208195197157,0001,970
2012-11-12217217206207126,0002,070
2012-11-09216216212213122,0002,130
2012-11-0821621821621738,0002,170
2012-11-0721922321922149,0002,210
2012-11-0622122221821833,0002,180
2012-11-0522222422122156,0002,210
2012-11-0222022422022363,0002,230
2012-11-0121622221621963,0002,190
2012-10-3121722021421877,0002,180
2012-10-30216220214217161,0002,170
2012-10-29226226211215319,0002,150
2012-10-26230237225226171,0002,260
2012-10-2522722922622949,0002,290
2012-10-2422822922522690,0002,260
2012-10-2323523622923084,0002,300
2012-10-2223123322723155,0002,310
2012-10-1923123723023590,0002,350
2012-10-18229236229233121,0002,330
2012-10-17229232229232157,0002,320
2012-10-16223229223227135,0002,270
2012-10-1522322322022245,0002,220
2012-10-1222222322122351,0002,230
2012-10-11220224218222122,0002,220
2012-10-10224225221224185,0002,240
2012-10-09228231227227108,0002,270
2012-10-05226231226230131,0002,300
2012-10-04220227220225131,0002,250
2012-10-03230230221222196,0002,220
2012-10-0223623623023079,0002,300
2012-10-0123323323023260,0002,320
2012-09-2823623623223256,0002,320
2012-09-27238238231235121,0002,350
2012-09-2624124123923957,0002,390
2012-09-2524424423724483,0002,440
2012-09-24246248237241195,0002,410
2012-09-21248253244250140,0002,500
2012-09-20259260248251277,0002,510
2012-09-19243267243264484,0002,640
2012-09-1824024223924182,0002,410
2012-09-14240243239241235,0002,410
2012-09-1323624023523789,0002,370
2012-09-1223924123823974,0002,390
2012-09-11242242238240125,0002,400
2012-09-1023424423424291,0002,420
2012-09-07236237230234119,0002,340
2012-09-0622623022422590,0002,250
2012-09-05236238229229109,0002,290
2012-09-0424324523623758,0002,370
2012-09-0324224723324399,0002,430
2012-08-3124324524224361,0002,430
2012-08-30250254245245111,0002,450
2012-08-2924625224625277,0002,520
2012-08-28253258249254193,0002,540
2012-08-27256256249249101,0002,490
2012-08-24259260255256127,0002,560
2012-08-23262266257263107,0002,630
2012-08-22271272263264222,0002,640
2012-08-21274281265274417,0002,740
2012-08-202712852672771,075,0002,770
2012-08-17236258236256416,0002,560
2012-08-1623023423023489,0002,340
2012-08-1522923222822976,0002,290
2012-08-1422823022622964,0002,290
2012-08-1323123222822976,0002,290
2012-08-10227238226230231,0002,300
2012-08-0923323322923162,0002,310
2012-08-08229232226229109,0002,290
2012-08-0723023022122575,0002,250
2012-08-0623323422522936,0002,290
2012-08-0323123222723050,0002,300
2012-08-0223623723223742,0002,370
2012-08-0123823823423642,0002,360
2012-07-3123623823323878,0002,380
2012-07-3024024023523861,0002,380
2012-07-2722723422723290,0002,320
2012-07-2622722722022449,0002,240
2012-07-2522822822122345,0002,230
2012-07-24229229219222100,0002,220
2012-07-23233234230230111,0002,300
2012-07-2024324624024030,0002,400
2012-07-1925025024224352,0002,430
2012-07-1824824923823884,0002,380
2012-07-1725525525025031,0002,500
2012-07-1324825424825342,0002,530
2012-07-1226026124924997,0002,490
2012-07-11260264256260105,0002,600
2012-07-1026326826326477,0002,640
2012-07-0927027026526556,0002,650
2012-07-06272273270271109,0002,710
2012-07-05272278272274101,0002,740
2012-07-04283288271271294,0002,710
2012-07-0328328327927983,0002,790
2012-07-0228528528228275,0002,820
2012-06-29279286278283140,0002,830
2012-06-2827928527928094,0002,800
2012-06-27284284277279135,0002,790
2012-06-26283287281286106,0002,860
2012-06-25298298288288244,0002,880
2012-06-22280299279293469,0002,930
2012-06-21265288265286634,0002,860
2012-06-20256262256262185,0002,620
2012-06-19255257253254109,0002,540
2012-06-18257260253259102,0002,590
2012-06-1525625624824931,0002,490
2012-06-1425125124725072,0002,500
2012-06-1325625725325348,0002,530
2012-06-12253256249253105,0002,530
2012-06-1126226225225862,0002,580
2012-06-08259259251253122,0002,530
2012-06-0725325825325880,0002,580
2012-06-0624225124025193,0002,510
2012-06-0524224323524089,0002,400
2012-06-0424124323924095,0002,400
2012-06-0125625624724997,0002,490
2012-05-3125525625225490,0002,540
2012-05-3026026025625997,0002,590
2012-05-29249256249256139,0002,560
2012-05-2824424724424699,0002,460
2012-05-25252252244244149,0002,440
2012-05-24257259245252173,0002,520
2012-05-23270270254256235,0002,560
2012-05-22257261252260179,0002,600
2012-05-21249255244249127,0002,490
2012-05-18239243238241182,0002,410
2012-05-17238252238250123,0002,500
2012-05-16240245237238283,0002,380
2012-05-15236247236246283,0002,460
2012-05-14263279253259291,0002,590
2012-05-11277277262262258,0002,620
2012-05-10267284265282217,0002,820
2012-05-09288288274275207,0002,750
2012-05-08295296286290110,0002,900
2012-05-07305306293293170,0002,930
2012-05-0230931130930951,0003,090
2012-05-01313314305309127,0003,090
2012-04-27313317310312132,0003,120
2012-04-26320320313314105,0003,140
2012-04-25326326318318235,0003,180
2012-04-24313327312327266,0003,270
2012-04-2331331431131273,0003,120
2012-04-2031131331031064,0003,100
2012-04-19319320310311201,0003,110
2012-04-18321325321321119,0003,210
2012-04-17315319313318108,0003,180
2012-04-1631331631231290,0003,120
2012-04-13315317313315111,0003,150
2012-04-12320321313315159,0003,150
2012-04-11304320304319260,0003,190
2012-04-10331332315318269,0003,180
2012-04-09338338331331125,0003,310
2012-04-06340341336339122,0003,390
2012-04-05340340333340169,0003,400
2012-04-04351351337342408,0003,420
2012-04-03354355351352116,0003,520
2012-04-02356358350350202,0003,500
2012-03-30359360357357139,0003,570
2012-03-29360362358360239,0003,600
2012-03-28354360353358171,0003,580
2012-03-27353358352357286,0003,570
2012-03-26354356347347349,0003,470
2012-03-23356356352353144,0003,530
2012-03-22359360354356268,0003,560
2012-03-21361362359359207,0003,590
2012-03-19361364360361338,0003,610
2012-03-16365366362362266,0003,620
2012-03-15365368365365234,0003,650
2012-03-14369369365365337,0003,650
2012-03-13367368366366226,0003,660
2012-03-12368372368368279,0003,680
2012-03-09370371367367364,0003,670
2012-03-08374374369369179,0003,690
2012-03-07369373368372360,0003,720
2012-03-06366368365366185,0003,660
2012-03-05370373366366320,0003,660
2012-03-02371371367370194,0003,700
2012-03-01371372367369392,0003,690
2012-02-29374375371371336,0003,710
2012-02-28375377369374502,0003,740
2012-02-27384388379379621,0003,790
2012-02-24383389380386494,0003,860
2012-02-23382383378380178,0003,800
2012-02-22385386379382212,0003,820
2012-02-21375384374383348,0003,830
2012-02-20374376374374179,0003,740
2012-02-17375377372373313,0003,730
2012-02-16375377372373256,0003,730
2012-02-15377378374377309,0003,770
2012-02-14378378374377107,0003,770
2012-02-13377380375376172,0003,760
2012-02-10390395376380560,0003,800
2012-02-09390397387395488,0003,950
2012-02-08374387374387553,0003,870
2012-02-07371372369372147,0003,720
2012-02-06372372367369205,0003,690
2012-02-03374376367369270,0003,690
2012-02-02379379374374201,0003,740
2012-02-01372376372375118,0003,750
2012-01-3137437637237284,0003,720
2012-01-3037437437037264,0003,720
2012-01-27375375370371276,0003,710
2012-01-26380381374376235,0003,760
2012-01-25379382376381235,0003,810
2012-01-24389390374378336,0003,780
2012-01-23379392377385376,0003,850
2012-01-20379381374376280,0003,760
2012-01-19375381374377213,0003,770
2012-01-18373380369371315,0003,710
2012-01-17372377372375161,0003,750
2012-01-16373375369371166,0003,710
2012-01-1337738137738090,0003,800
2012-01-1238238237838092,0003,800
2012-01-11372384372383256,0003,830
2012-01-10375375369372113,0003,720
2012-01-06374378373376192,0003,760
2012-01-05381382377378197,0003,780
2012-01-04388388383387111,0003,870

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