1. HOME >
  2. 株価時系列 >
  3. 4098 >
  4. 2013年

4098 チタン工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30271274266267496,0002,670
2013-12-27254268251266707,0002,660
2013-12-26246250245249212,0002,490
2013-12-25241243237241255,0002,410
2013-12-24247247240242384,0002,420
2013-12-20247249245247170,0002,470
2013-12-19249251246248160,0002,480
2013-12-18246248245246152,0002,460
2013-12-17248248245246120,0002,460
2013-12-16256256246248266,0002,480
2013-12-13259261255258297,0002,580
2013-12-12259265255261298,0002,610
2013-12-11255258253257161,0002,570
2013-12-10259260255258226,0002,580
2013-12-09265265258259329,0002,590
2013-12-06267268264265284,0002,650
2013-12-05271271268268189,0002,680
2013-12-04268271267269246,0002,690
2013-12-03272273268270344,0002,700
2013-12-02269271267271286,0002,710
2013-11-29273274268269373,0002,690
2013-11-28281281273274413,0002,740
2013-11-27282283279279333,0002,790
2013-11-262832982832851,280,0002,850
2013-11-252943022812831,253,0002,830
2013-11-223183332922986,764,0002,980
2013-11-2127331627230413,559,0003,040
2013-11-20258266256266459,0002,660
2013-11-19257260255257307,0002,570
2013-11-18249259249259426,0002,590
2013-11-15243249240249605,0002,490
2013-11-14250254246246439,0002,460
2013-11-13246248243247225,0002,470
2013-11-12243247242245214,0002,450
2013-11-11252255243245339,0002,450
2013-11-08255256251251333,0002,510
2013-11-072552682532611,782,0002,610
2013-11-06242250241248247,0002,480
2013-11-05248250241244316,0002,440
2013-11-01251254240247413,0002,470
2013-10-312642642492511,060,0002,510
2013-10-30276276270270349,0002,700
2013-10-29279279272275455,0002,750
2013-10-28285286278280361,0002,800
2013-10-252872952802821,164,0002,820
2013-10-24279284277282480,0002,820
2013-10-232822872762791,437,0002,790
2013-10-22275284273279843,0002,790
2013-10-21277278273278512,0002,780
2013-10-182752782702761,030,0002,760
2013-10-172782822752821,185,0002,820
2013-10-162792922712772,679,0002,770
2013-10-152812822702711,060,0002,710
2013-10-112882892732811,792,0002,810
2013-10-102822922802833,796,0002,830
2013-10-093203543193224,790,0003,220
2013-10-083183343053183,574,0003,180
2013-10-0731139531035021,037,0003,500
2013-10-043313393033193,541,0003,190
2013-10-033903933453483,213,0003,480
2013-10-0239041535339011,350,0003,900
2013-10-0133541632236318,193,0003,630
2013-09-3027634027534015,016,0003,400
2013-09-272252782252604,906,0002,600
2013-09-2622122522022559,0002,250
2013-09-25225225220223118,0002,230
2013-09-24219226217225119,0002,250
2013-09-2022222221721960,0002,190
2013-09-19224224212223145,0002,230
2013-09-18219223218222289,0002,220
2013-09-17209216208216138,0002,160
2013-09-13208209206209112,0002,090
2013-09-1221021220921072,0002,100
2013-09-11207212206210161,0002,100
2013-09-10202206202204129,0002,040
2013-09-0920420520120492,0002,040
2013-09-0620220220020246,0002,020
2013-09-0520120220020226,0002,020
2013-09-0420020119920134,0002,010
2013-09-0320120120020129,0002,010
2013-09-0219920019820012,0002,000
2013-08-3020020019820037,0002,000
2013-08-2920120219920146,0002,010
2013-08-2820020119920143,0002,010
2013-08-2720020219920248,0002,020
2013-08-2620320420020257,0002,020
2013-08-2320220219820151,0002,010
2013-08-2220020119720146,0002,010
2013-08-21201202195198283,0001,980
2013-08-20202204197197254,0001,970
2013-08-19207208200203277,0002,030
2013-08-1620620820620732,0002,070
2013-08-1520720920620634,0002,060
2013-08-1420820920620841,0002,080
2013-08-1320820820720818,0002,080
2013-08-1221121120520762,0002,070
2013-08-0921221420921096,0002,100
2013-08-0821521821221333,0002,130
2013-08-0721521521221332,0002,130
2013-08-0621521621221634,0002,160
2013-08-0521321521321542,0002,150
2013-08-0221221721221752,0002,170
2013-08-0121021220821246,0002,120
2013-07-3121921921221222,0002,120
2013-07-3020921620921415,0002,140
2013-07-2921621620820958,0002,090
2013-07-2622222221721855,0002,180
2013-07-2522322322222329,0002,230
2013-07-2422222522222538,0002,250
2013-07-2322422522222524,0002,250
2013-07-2222322722222447,0002,240
2013-07-1922922922222363,0002,230
2013-07-1822622922522961,0002,290
2013-07-1722822822422566,0002,250
2013-07-1622622922622742,0002,270
2013-07-12225230224226117,0002,260
2013-07-1122122522122596,0002,250
2013-07-1022022121822069,0002,200
2013-07-0921922121821933,0002,190
2013-07-08221221217217115,0002,170
2013-07-0522222221822145,0002,210
2013-07-0422022021721831,0002,180
2013-07-0322122121621750,0002,170
2013-07-0221621921621977,0002,190
2013-07-0121121520721547,0002,150
2013-06-2821521520721061,0002,100
2013-06-2721321320621269,0002,120
2013-06-2621121220520632,0002,060
2013-06-2521321320721042,0002,100
2013-06-2421721921421477,0002,140
2013-06-21215219211218172,0002,180
2013-06-20214230214223403,0002,230
2013-06-19213215209212121,0002,120
2013-06-18207212207210121,0002,100
2013-06-1720220720220651,0002,060
2013-06-14204205200202126,0002,020
2013-06-1320520620120190,0002,010
2013-06-1220320720220555,0002,050
2013-06-11205207204205146,0002,050
2013-06-1020921120620994,0002,090
2013-06-07203208198200241,0002,000
2013-06-06218220211211212,0002,110
2013-06-05225230219220139,0002,200
2013-06-04221224216222200,0002,220
2013-06-03224228222222132,0002,220
2013-05-31228230225228120,0002,280
2013-05-30229230226226230,0002,260
2013-05-29236236230235138,0002,350
2013-05-28228234228233146,0002,330
2013-05-27237237228230268,0002,300
2013-05-24241244235239288,0002,390
2013-05-23259259235235740,0002,350
2013-05-222692742522591,301,0002,590
2013-05-212452932422773,791,0002,770
2013-05-20241243239240164,0002,400
2013-05-17234240234238191,0002,380
2013-05-16239240232235355,0002,350
2013-05-15243245238239350,0002,390
2013-05-14240244238243317,0002,430
2013-05-13238241237239368,0002,390
2013-05-10235236234235117,0002,350
2013-05-09234236233233113,0002,330
2013-05-08235235233234155,0002,340
2013-05-07236236232235112,0002,350
2013-05-02232233229230122,0002,300
2013-05-0123423423023270,0002,320
2013-04-30238238234234130,0002,340
2013-04-26242242234235368,0002,350
2013-04-25239245238244674,0002,440
2013-04-24234238233238205,0002,380
2013-04-23229233229231148,0002,310
2013-04-22228231228229120,0002,290
2013-04-1922822922722786,0002,270
2013-04-1823023022822975,0002,290
2013-04-1723023222923059,0002,300
2013-04-1622822922722867,0002,280
2013-04-1523223222923079,0002,300
2013-04-12234234230232125,0002,320
2013-04-11232234230234169,0002,340
2013-04-10229231228231131,0002,310
2013-04-09230232227229147,0002,290
2013-04-08224230223230165,0002,300
2013-04-05229231222222144,0002,220
2013-04-0422222521622580,0002,250
2013-04-0322622621722274,0002,220
2013-04-02221222215219218,0002,190
2013-04-01231232222222215,0002,220
2013-03-29233233230231106,0002,310
2013-03-28233235230233171,0002,330
2013-03-2723123423123484,0002,340
2013-03-26237237234235161,0002,350
2013-03-25241241236236131,0002,360
2013-03-22238238236236103,0002,360
2013-03-21240240237238193,0002,380
2013-03-19240240237239168,0002,390
2013-03-18238239237239143,0002,390
2013-03-15238243238241236,0002,410
2013-03-14240240237239151,0002,390
2013-03-13234238234237154,0002,370
2013-03-12242243233234381,0002,340
2013-03-11248248242243259,0002,430
2013-03-08258258242244803,0002,440
2013-03-072402532332501,468,0002,500
2013-03-06227246226243743,0002,430
2013-03-05226226224225126,0002,250
2013-03-04228230225225161,0002,250
2013-03-01228228226227100,0002,270
2013-02-28227229226228109,0002,280
2013-02-27229229224226109,0002,260
2013-02-26225228224228150,0002,280
2013-02-25231231224225215,0002,250
2013-02-22227228223224100,0002,240
2013-02-2122822822422592,0002,250
2013-02-2022822922622790,0002,270
2013-02-1922523022522897,0002,280
2013-02-1822722822322683,0002,260
2013-02-15229230220223206,0002,230
2013-02-14221232221229196,0002,290
2013-02-13231231220220374,0002,200
2013-02-12244244234234279,0002,340
2013-02-08247247240241239,0002,410
2013-02-07250250243249261,0002,490
2013-02-06250257243246674,0002,460
2013-02-05240250240245465,0002,450
2013-02-04236245234240346,0002,400
2013-02-01232234231232156,0002,320
2013-01-31232237228230292,0002,300
2013-01-30230235230232169,0002,320
2013-01-29231233230231118,0002,310
2013-01-28235236230232130,0002,320
2013-01-25230232228230163,0002,300
2013-01-24225228220227184,0002,270
2013-01-23234234225225200,0002,250
2013-01-22237237232234152,0002,340
2013-01-21235237231236136,0002,360
2013-01-18236237233233176,0002,330
2013-01-17239240229230369,0002,300
2013-01-16250250238241282,0002,410
2013-01-15246253243243425,0002,430
2013-01-11249251245245254,0002,450
2013-01-10242248240247318,0002,470
2013-01-09235240235240197,0002,400
2013-01-08246247238240330,0002,400
2013-01-07252252245248427,0002,480
2013-01-04249250242249865,0002,490

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