1. HOME >
  2. 株価時系列 >
  3. 4098 >
  4. 2016年

4098 チタン工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3019019219019136,0001,910
2016-12-2919019118919037,0001,900
2016-12-2819019319019332,0001,930
2016-12-2719019118818978,0001,890
2016-12-26195195189191115,0001,910
2016-12-22196197190196203,0001,960
2016-12-21200200195197181,0001,970
2016-12-2019919919719733,0001,970
2016-12-1919820019719851,0001,980
2016-12-1620020019819866,0001,980
2016-12-1520320320120140,0002,010
2016-12-1420320320120339,0002,030
2016-12-1320320420120481,0002,040
2016-12-1220720720320585,0002,050
2016-12-09206206203205104,0002,050
2016-12-0820520620420672,0002,060
2016-12-07208208202205158,0002,050
2016-12-06202205201204109,0002,040
2016-12-05201205201201133,0002,010
2016-12-02205205201202101,0002,020
2016-12-01208209204205142,0002,050
2016-11-30210212204208244,0002,080
2016-11-29209211205209251,0002,090
2016-11-28215215207211544,0002,110
2016-11-251912361912174,101,0002,170
2016-11-2419119419019453,0001,940
2016-11-2219119118419076,0001,900
2016-11-21185195185191178,0001,910
2016-11-18186188183184124,0001,840
2016-11-1718418518218539,0001,850
2016-11-1618018218018233,0001,820
2016-11-1518318317918094,0001,800
2016-11-14181185180183110,0001,830
2016-11-11178183177180170,0001,800
2016-11-1018018317918259,0001,820
2016-11-0918418617617872,0001,780
2016-11-0818418518218221,0001,820
2016-11-0718118318018327,0001,830
2016-11-0418018017918051,0001,800
2016-11-0218518518318348,0001,830
2016-11-0118718718518743,0001,870
2016-10-3118819018618753,0001,870
2016-10-2818718918718874,0001,880
2016-10-2718718818618827,0001,880
2016-10-2618718718518627,0001,860
2016-10-2518718918618759,0001,870
2016-10-2418718718518632,0001,860
2016-10-2118818818618644,0001,860
2016-10-2018818818718819,0001,880
2016-10-1918618618518611,0001,860
2016-10-1818518618418431,0001,840
2016-10-1718418618418419,0001,840
2016-10-1418818818418443,0001,840
2016-10-1318718818418674,0001,860
2016-10-12188188185185107,0001,850
2016-10-1118718818718850,0001,880
2016-10-0719219218818975,0001,890
2016-10-06193195192193197,0001,930
2016-10-05199201196200206,0002,000
2016-10-04190205190204352,0002,040
2016-10-0319319418218797,0001,870
2016-09-3018918918718948,0001,890
2016-09-2919219218919063,0001,900
2016-09-28197197188190106,0001,900
2016-09-2719619919219982,0001,990
2016-09-2619920019520053,0002,000
2016-09-2320320419920193,0002,010
2016-09-2119820319420390,0002,030
2016-09-20206207200200152,0002,000
2016-09-16197203195203139,0002,030
2016-09-15186200186195172,0001,950
2016-09-1418618818118673,0001,860
2016-09-1320020019019097,0001,900
2016-09-12195204187195187,0001,950
2016-09-09186198184198214,0001,980
2016-09-0818318517918350,0001,830
2016-09-0718518618218420,0001,840
2016-09-0617818617718655,0001,860
2016-09-0517817917517715,0001,770
2016-09-0217717817517618,0001,760
2016-09-0118118117517948,0001,790
2016-08-31189191179183166,0001,830
2016-08-30168192168184392,0001,840
2016-08-2916616716516631,0001,660
2016-08-2616316416216437,0001,640
2016-08-2516416516216354,0001,630
2016-08-2416316516216418,0001,640
2016-08-231611641611638,0001,630
2016-08-2216216316116225,0001,620
2016-08-1916216216116113,0001,610
2016-08-1816116216116215,0001,620
2016-08-1716416416116466,0001,640
2016-08-1616516516416422,0001,640
2016-08-151671671661679,0001,670
2016-08-1216716716516621,0001,660
2016-08-1016616916616712,0001,670
2016-08-091691691691696,0001,690
2016-08-0817117116916911,0001,690
2016-08-0516917116716817,0001,680
2016-08-041701701691693,0001,690
2016-08-0316817116817117,0001,710
2016-08-0217317417117310,0001,730
2016-08-0117417617317313,0001,730
2016-07-291741741691737,0001,730
2016-07-2817217517117413,0001,740
2016-07-2717217417217216,0001,720
2016-07-2617217417117328,0001,730
2016-07-2517517517317420,0001,740
2016-07-2216917316917214,0001,720
2016-07-2117117117017014,0001,700
2016-07-2016917116917017,0001,700
2016-07-1917117116917013,0001,700
2016-07-1517217316917125,0001,710
2016-07-1416816816716715,0001,670
2016-07-1316717016716832,0001,680
2016-07-1216516816516715,0001,670
2016-07-1116416416316315,0001,630
2016-07-0816416516016030,0001,600
2016-07-0716416716316431,0001,640
2016-07-0616716816416530,0001,650
2016-07-0516816916616919,0001,690
2016-07-0416916916816815,0001,680
2016-07-0116716816516733,0001,670
2016-06-3016716816716714,0001,670
2016-06-2916416716416720,0001,670
2016-06-2816316516116425,0001,640
2016-06-2716116215916238,0001,620
2016-06-24175175160160105,0001,600
2016-06-2317317316917322,0001,730
2016-06-2217317316917113,0001,710
2016-06-2116817016816929,0001,690
2016-06-2016717016716913,0001,690
2016-06-1716817016616737,0001,670
2016-06-1617117116816843,0001,680
2016-06-1516717116717020,0001,700
2016-06-1417617716517071,0001,700
2016-06-1318218217617760,0001,770
2016-06-1018618718318532,0001,850
2016-06-0918518518318312,0001,830
2016-06-0818518518218521,0001,850
2016-06-071811831811836,0001,830
2016-06-0617918217918266,0001,820
2016-06-0318818818418417,0001,840
2016-06-0218818818418430,0001,840
2016-06-0118918918518517,0001,850
2016-05-3118719018418726,0001,870
2016-05-3018318618118528,0001,850
2016-05-2718318618318410,0001,840
2016-05-2618418618418421,0001,840
2016-05-2518718718518517,0001,850
2016-05-2418218418218414,0001,840
2016-05-2318318518218210,0001,820
2016-05-2018218518118414,0001,840
2016-05-1918618618218216,0001,820
2016-05-1818518518418527,0001,850
2016-05-1718118518118522,0001,850
2016-05-1618118418018227,0001,820
2016-05-1319219218118117,0001,810
2016-05-1218719018618931,0001,890
2016-05-1119119118919010,0001,900
2016-05-1018919118718929,0001,890
2016-05-091881881841866,0001,860
2016-05-0618318718118422,0001,840
2016-05-0218618718318328,0001,830
2016-04-2819119318718867,0001,880
2016-04-2718318817918840,0001,880
2016-04-2619019018118454,0001,840
2016-04-2518918918618821,0001,880
2016-04-2218118918118746,0001,870
2016-04-2118218417918130,0001,810
2016-04-2018218318018056,0001,800
2016-04-1917717917717912,0001,790
2016-04-1817917917617733,0001,770
2016-04-1517918117918016,0001,800
2016-04-1417618217618218,0001,820
2016-04-1317517917217530,0001,750
2016-04-1217217617217313,0001,730
2016-04-1117517517217212,0001,720
2016-04-0816717816717566,0001,750
2016-04-0716817516817216,0001,720
2016-04-0617117216816921,0001,690
2016-04-0518418417317329,0001,730
2016-04-0418718718218225,0001,820
2016-04-0118918918418436,0001,840
2016-03-3118919118518523,0001,850
2016-03-3019319319019213,0001,920
2016-03-291931931891927,0001,920
2016-03-2819219318619337,0001,930
2016-03-2519219219019122,0001,910
2016-03-2419219319119127,0001,910
2016-03-2319219219119215,0001,920
2016-03-2219019219019226,0001,920
2016-03-1819219219019131,0001,910
2016-03-1719719719119172,0001,910
2016-03-1619819819319549,0001,950
2016-03-1518919318919328,0001,930
2016-03-1418818918618842,0001,880
2016-03-1118518618318444,0001,840
2016-03-1018318418318424,0001,840
2016-03-0918118117918129,0001,810
2016-03-0817918417818136,0001,810
2016-03-0718018117818152,0001,810
2016-03-0417517917517850,0001,780
2016-03-0317717817617622,0001,760
2016-03-0217417617417619,0001,760
2016-03-0117217417217325,0001,730
2016-02-2917117517117331,0001,730
2016-02-2617017017017011,0001,700
2016-02-2516917116917045,0001,700
2016-02-2416716716216527,0001,650
2016-02-2317017016616716,0001,670
2016-02-2216316816116648,0001,660
2016-02-191641651641657,0001,650
2016-02-1816317016316956,0001,690
2016-02-1716316516216330,0001,630
2016-02-1616016615916152,0001,610
2016-02-1515916715816061,0001,600
2016-02-12158172153153149,0001,530
2016-02-1017417416116370,0001,630
2016-02-0917517817217561,0001,750
2016-02-0817918217518245,0001,820
2016-02-0518518517818023,0001,800
2016-02-0418518518318413,0001,840
2016-02-0318818818418525,0001,850
2016-02-0218718918718825,0001,880
2016-02-0118618818518652,0001,860
2016-01-2918318518318513,0001,850
2016-01-2818418518218239,0001,820
2016-01-2718218518218335,0001,830
2016-01-261811821811828,0001,820
2016-01-2518318618018267,0001,820
2016-01-22176178174178125,0001,780
2016-01-2117618017517592,0001,750
2016-01-2018118117717757,0001,770
2016-01-1917818117817921,0001,790
2016-01-1818418417417939,0001,790
2016-01-15185186185185131,0001,850
2016-01-1418718918518756,0001,870
2016-01-1319219218818920,0001,890
2016-01-12187190186186126,0001,860
2016-01-0818619018618744,0001,870
2016-01-0719019118718755,0001,870
2016-01-0619319319119133,0001,910
2016-01-0519319519019336,0001,930
2016-01-0419519719019250,0001,920

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