1. HOME >
  2. 株価時系列 >
  3. 4098 >
  4. 2014年

4098 チタン工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3022522722222680,0002,260
2014-12-2922622722422580,0002,250
2014-12-2621922521922585,0002,250
2014-12-25221222218219203,0002,190
2014-12-24224225219221176,0002,210
2014-12-2222522622222388,0002,230
2014-12-1922522822422691,0002,260
2014-12-18224228223223178,0002,230
2014-12-1722022622022443,0002,240
2014-12-16226226219219240,0002,190
2014-12-1523123222822886,0002,280
2014-12-12230233230231108,0002,310
2014-12-11229231227230110,0002,300
2014-12-10237237230231250,0002,310
2014-12-0923623823523682,0002,360
2014-12-08239240236237205,0002,370
2014-12-0523824123824161,0002,410
2014-12-0424124123823872,0002,380
2014-12-0324024123924192,0002,410
2014-12-02236240236240172,0002,400
2014-12-01235237235236111,0002,360
2014-11-28236236234235163,0002,350
2014-11-2723723823523670,0002,360
2014-11-26236239235238128,0002,380
2014-11-2523623723423664,0002,360
2014-11-2123423723223688,0002,360
2014-11-2023923923423454,0002,340
2014-11-19236240236236104,0002,360
2014-11-1823423823423868,0002,380
2014-11-17239239233235163,0002,350
2014-11-14239243238239276,0002,390
2014-11-13255255248249133,0002,490
2014-11-12253258250251201,0002,510
2014-11-1125225224825281,0002,520
2014-11-1024725024425096,0002,500
2014-11-0724524824324791,0002,470
2014-11-06242247241242135,0002,420
2014-11-05243244240242148,0002,420
2014-11-04252253244244159,0002,440
2014-10-31242246242244193,0002,440
2014-10-30234243234242250,0002,420
2014-10-2923323623223462,0002,340
2014-10-282362362322339,0002,330
2014-10-2723423623423529,0002,350
2014-10-2423523523323330,0002,330
2014-10-2323123723123333,0002,330
2014-10-2223123323123244,0002,320
2014-10-2123123222822964,0002,290
2014-10-2023023323023088,0002,300
2014-10-1723223222622779,0002,270
2014-10-16228232226228165,0002,280
2014-10-15231236229231128,0002,310
2014-10-14227236227228131,0002,280
2014-10-10233237229233287,0002,330
2014-10-09247249237237560,0002,370
2014-10-08256263250254419,0002,540
2014-10-072762812592591,214,0002,590
2014-10-06257261254260215,0002,600
2014-10-03244254244252122,0002,520
2014-10-02246249245245198,0002,450
2014-10-0125825825325399,0002,530
2014-09-3026226225825985,0002,590
2014-09-29264264260262126,0002,620
2014-09-26259261257260108,0002,600
2014-09-25265265260262193,0002,620
2014-09-24264265259265117,0002,650
2014-09-2226526626326588,0002,650
2014-09-19264274262266213,0002,660
2014-09-1826726826326452,0002,640
2014-09-17274274265265116,0002,650
2014-09-16269271264267199,0002,670
2014-09-12276276268269227,0002,690
2014-09-11275276271275135,0002,750
2014-09-10275276271273220,0002,730
2014-09-09270280268276461,0002,760
2014-09-08271272267270143,0002,700
2014-09-05269273263268313,0002,680
2014-09-04263266262265125,0002,650
2014-09-03269269258261190,0002,610
2014-09-02274274265267222,0002,670
2014-09-01270273265272414,0002,720
2014-08-29256267254262400,0002,620
2014-08-28256259253257184,0002,570
2014-08-27248256247255210,0002,550
2014-08-2624825024724866,0002,480
2014-08-2525325324825090,0002,500
2014-08-2225425525125379,0002,530
2014-08-2125625725425598,0002,550
2014-08-20259259253254153,0002,540
2014-08-19254256253255109,0002,550
2014-08-1825125325025184,0002,510
2014-08-1524724824624773,0002,470
2014-08-1424524624324555,0002,450
2014-08-1323824423824261,0002,420
2014-08-1223824323624168,0002,410
2014-08-11243243236238109,0002,380
2014-08-0822923022722787,0002,270
2014-08-07227236227229134,0002,290
2014-08-06235235229231180,0002,310
2014-08-05245245235235165,0002,350
2014-08-04246248241241115,0002,410
2014-08-01246250245247136,0002,470
2014-07-3125425425125172,0002,510
2014-07-3025325425225483,0002,540
2014-07-29252254250252106,0002,520
2014-07-2825425725225567,0002,550
2014-07-25263263249255209,0002,550
2014-07-24268269258260227,0002,600
2014-07-23265271262266824,0002,660
2014-07-22261261257257126,0002,570
2014-07-18249255249254175,0002,540
2014-07-17264270250252572,0002,520
2014-07-162522722522621,061,0002,620
2014-07-152602832502522,142,0002,520
2014-07-14233257233251907,0002,510
2014-07-1123023523023260,0002,320
2014-07-10238240231231131,0002,310
2014-07-09236245234238286,0002,380
2014-07-08242243236242160,0002,420
2014-07-07241245239241267,0002,410
2014-07-0423623923523988,0002,390
2014-07-0323823823323439,0002,340
2014-07-02240240235236110,0002,360
2014-07-01237242236237284,0002,370
2014-06-3023023623023579,0002,350
2014-06-27231233228232112,0002,320
2014-06-2623523523223370,0002,330
2014-06-2523523523223366,0002,330
2014-06-2423023523023566,0002,350
2014-06-2323323323123113,0002,310
2014-06-2023623622823082,0002,300
2014-06-1923423723423668,0002,360
2014-06-18233237232237118,0002,370
2014-06-1723123323023360,0002,330
2014-06-16235235232233154,0002,330
2014-06-1322723222623288,0002,320
2014-06-1223023022622894,0002,280
2014-06-1123123223023033,0002,300
2014-06-1023323423023155,0002,310
2014-06-0923223423123386,0002,330
2014-06-06232233228232185,0002,320
2014-06-05227235226230289,0002,300
2014-06-0422122322022162,0002,210
2014-06-0322622622322356,0002,230
2014-06-0222222522222337,0002,230
2014-05-3022522522122186,0002,210
2014-05-2922122522122362,0002,230
2014-05-2821721921721955,0002,190
2014-05-2721521621421432,0002,140
2014-05-2621521621221251,0002,120
2014-05-2320521320321177,0002,110
2014-05-22200205200205123,0002,050
2014-05-21203205201201141,0002,010
2014-05-2021021020520789,0002,070
2014-05-19220220209210113,0002,100
2014-05-16220220215216114,0002,160
2014-05-1522122422122383,0002,230
2014-05-1421822121821957,0002,190
2014-05-1321521721521630,0002,160
2014-05-1221721721521640,0002,160
2014-05-0921822221621766,0002,170
2014-05-0822022021821849,0002,180
2014-05-0722022121821855,0002,180
2014-05-0222122222022172,0002,210
2014-05-01223223221222125,0002,220
2014-04-3022422522322363,0002,230
2014-04-2822822822322440,0002,240
2014-04-2522822922722856,0002,280
2014-04-2422622822622843,0002,280
2014-04-2322722822622618,0002,260
2014-04-2222823022722718,0002,270
2014-04-2122923022722822,0002,280
2014-04-1822822822722828,0002,280
2014-04-1722923222822951,0002,290
2014-04-1622422822022868,0002,280
2014-04-1522422622322365,0002,230
2014-04-1422422422322334,0002,230
2014-04-11225226223224157,0002,240
2014-04-1022822822622682,0002,260
2014-04-0922722822522558,0002,250
2014-04-0822723022622684,0002,260
2014-04-07232232226229116,0002,290
2014-04-0423523823423685,0002,360
2014-04-03239240234236121,0002,360
2014-04-02237240233235112,0002,350
2014-04-01233237232237111,0002,370
2014-03-31234237232236125,0002,360
2014-03-2823623623123484,0002,340
2014-03-2723523622823177,0002,310
2014-03-2623723723223365,0002,330
2014-03-2523923923023290,0002,320
2014-03-24225237225230175,0002,300
2014-03-20241242228228117,0002,280
2014-03-1924324524124137,0002,410
2014-03-1825025024124376,0002,430
2014-03-17251251241245110,0002,450
2014-03-14245248242244239,0002,440
2014-03-13256257249250205,0002,500
2014-03-12253265249260415,0002,600
2014-03-1124825324825159,0002,510
2014-03-1025225224925087,0002,500
2014-03-0725225325025289,0002,520
2014-03-0625125424925263,0002,520
2014-03-0525825825225284,0002,520
2014-03-0425125524925572,0002,550
2014-03-03261263251254111,0002,540
2014-02-28252263252261348,0002,610
2014-02-27248272247252939,0002,520
2014-02-26252259246247302,0002,470
2014-02-2524324724224751,0002,470
2014-02-2424224524124365,0002,430
2014-02-21243246240244127,0002,440
2014-02-2024924924124250,0002,420
2014-02-1924724824524623,0002,460
2014-02-18244251241248143,0002,480
2014-02-1724024523623875,0002,380
2014-02-14254256240244238,0002,440
2014-02-13258258245248159,0002,480
2014-02-12240265240257576,0002,570
2014-02-1023523923523890,0002,380
2014-02-07232232229231193,0002,310
2014-02-06220229220226132,0002,260
2014-02-05222226218221216,0002,210
2014-02-04220235216218311,0002,180
2014-02-03245246233235160,0002,350
2014-01-31253253246247148,0002,470
2014-01-30252253249250104,0002,500
2014-01-2925325925325771,0002,570
2014-01-28250255249249122,0002,490
2014-01-27257257249253313,0002,530
2014-01-24265267263264178,0002,640
2014-01-23275275268268165,0002,680
2014-01-22274275270275181,0002,750
2014-01-21274278273274168,0002,740
2014-01-20275275273273204,0002,730
2014-01-17272274271273164,0002,730
2014-01-16280281270271343,0002,710
2014-01-15281284276278276,0002,780
2014-01-14277291273276929,0002,760
2014-01-10279280271275427,0002,750
2014-01-092682982662772,366,0002,770
2014-01-08269270264270253,0002,700
2014-01-07271271263265402,0002,650
2014-01-06267269257269368,0002,690

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