4098 チタン工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 193 | 195 | 191 | 195 | 65,000 | 1,950 |
| 2015-12-29 | 189 | 192 | 189 | 192 | 34,000 | 1,920 |
| 2015-12-28 | 186 | 190 | 186 | 189 | 65,000 | 1,890 |
| 2015-12-25 | 191 | 191 | 183 | 184 | 330,000 | 1,840 |
| 2015-12-24 | 197 | 198 | 190 | 194 | 233,000 | 1,940 |
| 2015-12-22 | 199 | 200 | 197 | 198 | 43,000 | 1,980 |
| 2015-12-21 | 204 | 205 | 198 | 199 | 168,000 | 1,990 |
| 2015-12-18 | 206 | 207 | 205 | 205 | 70,000 | 2,050 |
| 2015-12-17 | 208 | 208 | 205 | 206 | 49,000 | 2,060 |
| 2015-12-16 | 207 | 207 | 204 | 206 | 57,000 | 2,060 |
| 2015-12-15 | 210 | 210 | 207 | 207 | 22,000 | 2,070 |
| 2015-12-14 | 209 | 209 | 207 | 209 | 35,000 | 2,090 |
| 2015-12-11 | 209 | 211 | 209 | 209 | 75,000 | 2,090 |
| 2015-12-10 | 211 | 213 | 210 | 212 | 85,000 | 2,120 |
| 2015-12-09 | 210 | 211 | 209 | 211 | 38,000 | 2,110 |
| 2015-12-08 | 210 | 210 | 209 | 209 | 34,000 | 2,090 |
| 2015-12-07 | 211 | 212 | 210 | 211 | 61,000 | 2,110 |
| 2015-12-04 | 211 | 211 | 209 | 210 | 40,000 | 2,100 |
| 2015-12-03 | 210 | 212 | 210 | 211 | 25,000 | 2,110 |
| 2015-12-02 | 211 | 212 | 210 | 211 | 50,000 | 2,110 |
| 2015-12-01 | 211 | 211 | 210 | 211 | 49,000 | 2,110 |
| 2015-11-30 | 210 | 211 | 209 | 209 | 67,000 | 2,090 |
| 2015-11-27 | 211 | 211 | 209 | 210 | 33,000 | 2,100 |
| 2015-11-26 | 210 | 212 | 209 | 209 | 42,000 | 2,090 |
| 2015-11-25 | 211 | 212 | 210 | 211 | 31,000 | 2,110 |
| 2015-11-24 | 209 | 212 | 209 | 211 | 41,000 | 2,110 |
| 2015-11-20 | 209 | 211 | 209 | 211 | 17,000 | 2,110 |
| 2015-11-19 | 209 | 212 | 207 | 211 | 47,000 | 2,110 |
| 2015-11-18 | 212 | 212 | 208 | 210 | 28,000 | 2,100 |
| 2015-11-17 | 210 | 212 | 209 | 211 | 22,000 | 2,110 |
| 2015-11-16 | 209 | 213 | 209 | 210 | 60,000 | 2,100 |
| 2015-11-13 | 210 | 210 | 206 | 210 | 66,000 | 2,100 |
| 2015-11-12 | 212 | 213 | 211 | 211 | 49,000 | 2,110 |
| 2015-11-11 | 211 | 213 | 211 | 212 | 48,000 | 2,120 |
| 2015-11-10 | 212 | 212 | 211 | 211 | 11,000 | 2,110 |
| 2015-11-09 | 213 | 213 | 211 | 212 | 51,000 | 2,120 |
| 2015-11-06 | 210 | 212 | 210 | 211 | 33,000 | 2,110 |
| 2015-11-05 | 209 | 211 | 208 | 210 | 24,000 | 2,100 |
| 2015-11-04 | 211 | 213 | 209 | 209 | 58,000 | 2,090 |
| 2015-11-02 | 211 | 211 | 209 | 209 | 32,000 | 2,090 |
| 2015-10-30 | 213 | 213 | 211 | 211 | 75,000 | 2,110 |
| 2015-10-29 | 213 | 213 | 211 | 212 | 44,000 | 2,120 |
| 2015-10-28 | 211 | 212 | 211 | 212 | 22,000 | 2,120 |
| 2015-10-27 | 213 | 214 | 211 | 211 | 25,000 | 2,110 |
| 2015-10-26 | 214 | 214 | 212 | 213 | 32,000 | 2,130 |
| 2015-10-23 | 213 | 215 | 212 | 214 | 92,000 | 2,140 |
| 2015-10-22 | 213 | 213 | 211 | 212 | 13,000 | 2,120 |
| 2015-10-21 | 211 | 214 | 211 | 213 | 28,000 | 2,130 |
| 2015-10-20 | 212 | 214 | 210 | 212 | 48,000 | 2,120 |
| 2015-10-19 | 213 | 215 | 213 | 213 | 37,000 | 2,130 |
| 2015-10-16 | 212 | 215 | 212 | 213 | 51,000 | 2,130 |
| 2015-10-15 | 210 | 212 | 209 | 212 | 35,000 | 2,120 |
| 2015-10-14 | 214 | 214 | 210 | 210 | 49,000 | 2,100 |
| 2015-10-13 | 215 | 215 | 213 | 214 | 30,000 | 2,140 |
| 2015-10-09 | 214 | 215 | 212 | 215 | 90,000 | 2,150 |
| 2015-10-08 | 217 | 217 | 212 | 212 | 316,000 | 2,120 |
| 2015-10-07 | 228 | 228 | 221 | 226 | 158,000 | 2,260 |
| 2015-10-06 | 231 | 234 | 228 | 232 | 156,000 | 2,320 |
| 2015-10-05 | 233 | 233 | 227 | 228 | 134,000 | 2,280 |
| 2015-10-02 | 217 | 234 | 217 | 226 | 292,000 | 2,260 |
| 2015-10-01 | 214 | 222 | 212 | 219 | 85,000 | 2,190 |
| 2015-09-30 | 213 | 214 | 211 | 214 | 38,000 | 2,140 |
| 2015-09-29 | 217 | 217 | 207 | 208 | 70,000 | 2,080 |
| 2015-09-28 | 217 | 218 | 216 | 218 | 39,000 | 2,180 |
| 2015-09-25 | 220 | 223 | 213 | 217 | 146,000 | 2,170 |
| 2015-09-24 | 216 | 219 | 215 | 218 | 117,000 | 2,180 |
| 2015-09-18 | 208 | 215 | 208 | 215 | 130,000 | 2,150 |
| 2015-09-17 | 209 | 209 | 206 | 208 | 16,000 | 2,080 |
| 2015-09-16 | 206 | 208 | 206 | 207 | 15,000 | 2,070 |
| 2015-09-15 | 204 | 206 | 203 | 206 | 36,000 | 2,060 |
| 2015-09-14 | 209 | 209 | 204 | 204 | 10,000 | 2,040 |
| 2015-09-11 | 207 | 207 | 206 | 206 | 58,000 | 2,060 |
| 2015-09-10 | 201 | 204 | 200 | 203 | 49,000 | 2,030 |
| 2015-09-09 | 203 | 210 | 203 | 206 | 42,000 | 2,060 |
| 2015-09-08 | 200 | 203 | 200 | 200 | 19,000 | 2,000 |
| 2015-09-07 | 199 | 202 | 197 | 198 | 36,000 | 1,980 |
| 2015-09-04 | 209 | 210 | 202 | 203 | 73,000 | 2,030 |
| 2015-09-03 | 214 | 214 | 210 | 210 | 22,000 | 2,100 |
| 2015-09-02 | 210 | 212 | 209 | 209 | 45,000 | 2,090 |
| 2015-09-01 | 211 | 213 | 211 | 211 | 26,000 | 2,110 |
| 2015-08-31 | 215 | 215 | 211 | 213 | 26,000 | 2,130 |
| 2015-08-28 | 211 | 215 | 211 | 213 | 37,000 | 2,130 |
| 2015-08-27 | 205 | 210 | 205 | 207 | 49,000 | 2,070 |
| 2015-08-26 | 211 | 211 | 199 | 205 | 63,000 | 2,050 |
| 2015-08-25 | 198 | 208 | 190 | 193 | 206,000 | 1,930 |
| 2015-08-24 | 213 | 214 | 200 | 200 | 139,000 | 2,000 |
| 2015-08-21 | 221 | 221 | 219 | 219 | 93,000 | 2,190 |
| 2015-08-20 | 229 | 229 | 222 | 222 | 36,000 | 2,220 |
| 2015-08-19 | 225 | 225 | 223 | 223 | 26,000 | 2,230 |
| 2015-08-18 | 225 | 225 | 224 | 225 | 51,000 | 2,250 |
| 2015-08-17 | 228 | 229 | 223 | 225 | 69,000 | 2,250 |
| 2015-08-14 | 227 | 227 | 226 | 226 | 15,000 | 2,260 |
| 2015-08-13 | 226 | 230 | 226 | 227 | 54,000 | 2,270 |
| 2015-08-12 | 225 | 228 | 225 | 226 | 59,000 | 2,260 |
| 2015-08-11 | 227 | 229 | 226 | 227 | 134,000 | 2,270 |
| 2015-08-10 | 226 | 235 | 225 | 235 | 130,000 | 2,350 |
| 2015-08-07 | 225 | 225 | 223 | 224 | 27,000 | 2,240 |
| 2015-08-06 | 226 | 228 | 225 | 225 | 57,000 | 2,250 |
| 2015-08-05 | 227 | 227 | 225 | 227 | 35,000 | 2,270 |
| 2015-08-04 | 225 | 228 | 223 | 227 | 92,000 | 2,270 |
| 2015-08-03 | 224 | 226 | 223 | 225 | 34,000 | 2,250 |
| 2015-07-31 | 221 | 224 | 219 | 224 | 68,000 | 2,240 |
| 2015-07-30 | 222 | 227 | 222 | 223 | 46,000 | 2,230 |
| 2015-07-29 | 221 | 225 | 221 | 223 | 40,000 | 2,230 |
| 2015-07-28 | 219 | 224 | 219 | 222 | 70,000 | 2,220 |
| 2015-07-27 | 220 | 221 | 219 | 220 | 40,000 | 2,200 |
| 2015-07-24 | 224 | 224 | 222 | 222 | 20,000 | 2,220 |
| 2015-07-23 | 223 | 225 | 219 | 222 | 116,000 | 2,220 |
| 2015-07-22 | 225 | 225 | 220 | 223 | 43,000 | 2,230 |
| 2015-07-21 | 223 | 226 | 221 | 225 | 128,000 | 2,250 |
| 2015-07-17 | 223 | 224 | 217 | 220 | 161,000 | 2,200 |
| 2015-07-16 | 223 | 223 | 221 | 223 | 25,000 | 2,230 |
| 2015-07-15 | 223 | 223 | 221 | 223 | 41,000 | 2,230 |
| 2015-07-14 | 224 | 224 | 222 | 222 | 35,000 | 2,220 |
| 2015-07-13 | 221 | 223 | 220 | 221 | 40,000 | 2,210 |
| 2015-07-10 | 224 | 224 | 214 | 219 | 65,000 | 2,190 |
| 2015-07-09 | 216 | 217 | 209 | 217 | 148,000 | 2,170 |
| 2015-07-08 | 221 | 222 | 219 | 219 | 84,000 | 2,190 |
| 2015-07-07 | 220 | 225 | 220 | 222 | 64,000 | 2,220 |
| 2015-07-06 | 228 | 230 | 215 | 218 | 197,000 | 2,180 |
| 2015-07-03 | 230 | 230 | 226 | 227 | 50,000 | 2,270 |
| 2015-07-02 | 228 | 230 | 228 | 228 | 31,000 | 2,280 |
| 2015-07-01 | 226 | 227 | 224 | 226 | 57,000 | 2,260 |
| 2015-06-30 | 225 | 227 | 221 | 223 | 203,000 | 2,230 |
| 2015-06-29 | 230 | 231 | 227 | 228 | 134,000 | 2,280 |
| 2015-06-26 | 235 | 235 | 233 | 233 | 59,000 | 2,330 |
| 2015-06-25 | 235 | 238 | 235 | 235 | 24,000 | 2,350 |
| 2015-06-24 | 236 | 238 | 234 | 235 | 70,000 | 2,350 |
| 2015-06-23 | 233 | 237 | 232 | 237 | 186,000 | 2,370 |
| 2015-06-22 | 237 | 237 | 235 | 235 | 33,000 | 2,350 |
| 2015-06-19 | 236 | 237 | 235 | 235 | 49,000 | 2,350 |
| 2015-06-18 | 238 | 238 | 234 | 234 | 83,000 | 2,340 |
| 2015-06-17 | 240 | 241 | 237 | 237 | 82,000 | 2,370 |
| 2015-06-16 | 240 | 241 | 238 | 240 | 47,000 | 2,400 |
| 2015-06-15 | 241 | 241 | 239 | 239 | 71,000 | 2,390 |
| 2015-06-12 | 242 | 242 | 240 | 240 | 58,000 | 2,400 |
| 2015-06-11 | 240 | 242 | 240 | 242 | 20,000 | 2,420 |
| 2015-06-10 | 240 | 242 | 240 | 240 | 50,000 | 2,400 |
| 2015-06-09 | 244 | 244 | 240 | 240 | 87,000 | 2,400 |
| 2015-06-08 | 245 | 245 | 242 | 244 | 53,000 | 2,440 |
| 2015-06-05 | 244 | 244 | 243 | 244 | 56,000 | 2,440 |
| 2015-06-04 | 246 | 246 | 243 | 243 | 153,000 | 2,430 |
| 2015-06-03 | 241 | 249 | 239 | 243 | 385,000 | 2,430 |
| 2015-06-02 | 243 | 243 | 241 | 241 | 99,000 | 2,410 |
| 2015-06-01 | 246 | 246 | 243 | 245 | 115,000 | 2,450 |
| 2015-05-29 | 240 | 245 | 240 | 244 | 168,000 | 2,440 |
| 2015-05-28 | 242 | 243 | 239 | 241 | 103,000 | 2,410 |
| 2015-05-27 | 239 | 242 | 238 | 242 | 86,000 | 2,420 |
| 2015-05-26 | 240 | 241 | 238 | 240 | 60,000 | 2,400 |
| 2015-05-25 | 239 | 242 | 239 | 240 | 73,000 | 2,400 |
| 2015-05-22 | 238 | 240 | 236 | 240 | 95,000 | 2,400 |
| 2015-05-21 | 241 | 242 | 238 | 239 | 125,000 | 2,390 |
| 2015-05-20 | 244 | 248 | 240 | 241 | 486,000 | 2,410 |
| 2015-05-19 | 239 | 244 | 236 | 243 | 565,000 | 2,430 |
| 2015-05-18 | 235 | 235 | 232 | 234 | 72,000 | 2,340 |
| 2015-05-15 | 234 | 235 | 234 | 235 | 67,000 | 2,350 |
| 2015-05-14 | 236 | 236 | 233 | 234 | 45,000 | 2,340 |
| 2015-05-13 | 233 | 235 | 231 | 233 | 85,000 | 2,330 |
| 2015-05-12 | 233 | 234 | 232 | 232 | 30,000 | 2,320 |
| 2015-05-11 | 234 | 235 | 233 | 233 | 23,000 | 2,330 |
| 2015-05-08 | 233 | 234 | 233 | 234 | 33,000 | 2,340 |
| 2015-05-07 | 233 | 234 | 231 | 231 | 42,000 | 2,310 |
| 2015-05-01 | 233 | 234 | 231 | 232 | 97,000 | 2,320 |
| 2015-04-30 | 236 | 236 | 234 | 235 | 56,000 | 2,350 |
| 2015-04-28 | 236 | 236 | 233 | 235 | 112,000 | 2,350 |
| 2015-04-27 | 236 | 239 | 236 | 239 | 42,000 | 2,390 |
| 2015-04-24 | 237 | 239 | 236 | 237 | 54,000 | 2,370 |
| 2015-04-23 | 239 | 240 | 237 | 237 | 83,000 | 2,370 |
| 2015-04-22 | 239 | 240 | 237 | 239 | 45,000 | 2,390 |
| 2015-04-21 | 239 | 239 | 237 | 239 | 51,000 | 2,390 |
| 2015-04-20 | 239 | 240 | 238 | 239 | 39,000 | 2,390 |
| 2015-04-17 | 239 | 240 | 238 | 239 | 64,000 | 2,390 |
| 2015-04-16 | 239 | 240 | 239 | 239 | 37,000 | 2,390 |
| 2015-04-15 | 240 | 240 | 238 | 238 | 30,000 | 2,380 |
| 2015-04-14 | 239 | 240 | 237 | 240 | 31,000 | 2,400 |
| 2015-04-13 | 241 | 241 | 239 | 239 | 24,000 | 2,390 |
| 2015-04-10 | 241 | 241 | 239 | 239 | 71,000 | 2,390 |
| 2015-04-09 | 240 | 241 | 239 | 240 | 27,000 | 2,400 |
| 2015-04-08 | 239 | 242 | 239 | 240 | 60,000 | 2,400 |
| 2015-04-07 | 238 | 240 | 238 | 239 | 78,000 | 2,390 |
| 2015-04-06 | 237 | 239 | 237 | 238 | 39,000 | 2,380 |
| 2015-04-03 | 238 | 239 | 237 | 238 | 33,000 | 2,380 |
| 2015-04-02 | 242 | 242 | 237 | 239 | 62,000 | 2,390 |
| 2015-04-01 | 241 | 242 | 238 | 238 | 69,000 | 2,380 |
| 2015-03-31 | 241 | 242 | 238 | 241 | 29,000 | 2,410 |
| 2015-03-30 | 236 | 241 | 236 | 238 | 82,000 | 2,380 |
| 2015-03-27 | 242 | 242 | 235 | 238 | 33,000 | 2,380 |
| 2015-03-26 | 238 | 243 | 238 | 241 | 179,000 | 2,410 |
| 2015-03-25 | 241 | 242 | 238 | 240 | 88,000 | 2,400 |
| 2015-03-24 | 236 | 242 | 236 | 242 | 101,000 | 2,420 |
| 2015-03-23 | 234 | 237 | 232 | 236 | 57,000 | 2,360 |
| 2015-03-20 | 233 | 235 | 230 | 235 | 155,000 | 2,350 |
| 2015-03-19 | 237 | 237 | 234 | 235 | 113,000 | 2,350 |
| 2015-03-18 | 240 | 240 | 237 | 237 | 63,000 | 2,370 |
| 2015-03-17 | 240 | 242 | 238 | 239 | 72,000 | 2,390 |
| 2015-03-16 | 241 | 242 | 239 | 240 | 56,000 | 2,400 |
| 2015-03-13 | 241 | 243 | 235 | 241 | 230,000 | 2,410 |
| 2015-03-12 | 241 | 242 | 239 | 240 | 55,000 | 2,400 |
| 2015-03-11 | 238 | 244 | 238 | 240 | 77,000 | 2,400 |
| 2015-03-10 | 238 | 240 | 238 | 239 | 48,000 | 2,390 |
| 2015-03-09 | 236 | 238 | 236 | 238 | 48,000 | 2,380 |
| 2015-03-06 | 240 | 240 | 238 | 238 | 43,000 | 2,380 |
| 2015-03-05 | 237 | 241 | 237 | 240 | 60,000 | 2,400 |
| 2015-03-04 | 241 | 241 | 236 | 239 | 75,000 | 2,390 |
| 2015-03-03 | 245 | 245 | 238 | 241 | 85,000 | 2,410 |
| 2015-03-02 | 244 | 248 | 243 | 245 | 51,000 | 2,450 |
| 2015-02-27 | 249 | 249 | 240 | 244 | 225,000 | 2,440 |
| 2015-02-26 | 250 | 251 | 247 | 249 | 332,000 | 2,490 |
| 2015-02-25 | 247 | 252 | 244 | 250 | 633,000 | 2,500 |
| 2015-02-24 | 237 | 244 | 235 | 244 | 298,000 | 2,440 |
| 2015-02-23 | 235 | 238 | 235 | 236 | 94,000 | 2,360 |
| 2015-02-20 | 233 | 235 | 232 | 234 | 52,000 | 2,340 |
| 2015-02-19 | 236 | 236 | 233 | 234 | 84,000 | 2,340 |
| 2015-02-18 | 236 | 237 | 235 | 235 | 77,000 | 2,350 |
| 2015-02-17 | 232 | 238 | 232 | 236 | 87,000 | 2,360 |
| 2015-02-16 | 233 | 235 | 228 | 233 | 50,000 | 2,330 |
| 2015-02-13 | 234 | 234 | 230 | 232 | 89,000 | 2,320 |
| 2015-02-12 | 233 | 234 | 233 | 233 | 52,000 | 2,330 |
| 2015-02-10 | 232 | 232 | 229 | 232 | 42,000 | 2,320 |
| 2015-02-09 | 229 | 232 | 228 | 232 | 64,000 | 2,320 |
| 2015-02-06 | 228 | 228 | 227 | 227 | 43,000 | 2,270 |
| 2015-02-05 | 228 | 231 | 227 | 227 | 54,000 | 2,270 |
| 2015-02-04 | 230 | 232 | 228 | 232 | 33,000 | 2,320 |
| 2015-02-03 | 233 | 233 | 226 | 227 | 123,000 | 2,270 |
| 2015-02-02 | 234 | 235 | 230 | 233 | 44,000 | 2,330 |
| 2015-01-30 | 232 | 236 | 232 | 234 | 103,000 | 2,340 |
| 2015-01-29 | 231 | 232 | 230 | 231 | 26,000 | 2,310 |
| 2015-01-28 | 230 | 233 | 228 | 232 | 74,000 | 2,320 |
| 2015-01-27 | 231 | 233 | 231 | 231 | 31,000 | 2,310 |
| 2015-01-26 | 229 | 231 | 228 | 229 | 37,000 | 2,290 |
| 2015-01-23 | 231 | 231 | 229 | 230 | 43,000 | 2,300 |
| 2015-01-22 | 234 | 234 | 228 | 230 | 99,000 | 2,300 |
| 2015-01-21 | 235 | 235 | 231 | 231 | 44,000 | 2,310 |
| 2015-01-20 | 228 | 235 | 226 | 235 | 98,000 | 2,350 |
| 2015-01-19 | 228 | 229 | 226 | 229 | 43,000 | 2,290 |
| 2015-01-16 | 230 | 231 | 225 | 228 | 93,000 | 2,280 |
| 2015-01-15 | 229 | 232 | 229 | 230 | 84,000 | 2,300 |
| 2015-01-14 | 233 | 235 | 229 | 229 | 81,000 | 2,290 |
| 2015-01-13 | 233 | 235 | 230 | 235 | 149,000 | 2,350 |
| 2015-01-09 | 248 | 248 | 234 | 237 | 282,000 | 2,370 |
| 2015-01-08 | 243 | 248 | 241 | 245 | 576,000 | 2,450 |
| 2015-01-07 | 224 | 246 | 224 | 240 | 595,000 | 2,400 |
| 2015-01-06 | 223 | 225 | 223 | 223 | 61,000 | 2,230 |
| 2015-01-05 | 225 | 228 | 225 | 228 | 49,000 | 2,280 |
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
