4098 チタン工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,0353,1103,0203,05540,0003,055
2017-12-283,0653,0703,0003,01025,4003,010
2017-12-273,0103,0802,9803,07544,9003,075
2017-12-263,0103,0902,9903,01090,2003,010
2017-12-253,1203,2003,0203,025101,0003,025
2017-12-223,1703,2003,0553,120181,7003,120
2017-12-213,7503,7803,1903,2201,019,0003,220
2017-12-202,7733,1252,7733,125237,3003,125
2017-12-192,5502,6272,5422,62352,9002,623
2017-12-182,5302,5402,5082,53229,1002,532
2017-12-152,5582,5632,5102,53119,9002,531
2017-12-142,5632,5902,5372,54521,4002,545
2017-12-132,6302,6562,5622,56646,2002,566
2017-12-122,5432,5802,5432,58020,4002,580
2017-12-112,5102,5702,5102,54331,8002,543
2017-12-082,4812,5102,4772,49518,8002,495
2017-12-072,4732,5012,4592,49724,4002,497
2017-12-062,5082,5302,4642,47328,2002,473
2017-12-052,5512,5512,5052,52326,0002,523
2017-12-042,5982,6322,5702,57124,3002,571
2017-12-012,5792,6052,5672,57322,6002,573
2017-11-302,5822,5892,5352,56425,9002,564
2017-11-292,6212,6802,5802,60341,3002,603
2017-11-282,7042,7042,6142,62046,1002,620
2017-11-272,6492,8282,5752,704128,7002,704
2017-11-242,6452,6772,6322,66725,5002,667
2017-11-222,6822,6832,6222,63635,3002,636
2017-11-212,5432,7142,5432,69652,2002,696
2017-11-202,5172,5762,5122,55623,6002,556
2017-11-172,5852,5852,5202,54019,6002,540
2017-11-162,4902,5832,4672,54645,6002,546
2017-11-152,5392,5502,4632,46347,3002,463
2017-11-132,8252,8602,7702,85643,7002,856
2017-11-102,7682,8252,7622,82319,0002,823
2017-11-092,8052,8902,7672,81847,3002,818
2017-11-082,7902,7932,7512,77921,9002,779
2017-11-072,7652,7982,7182,79646,1002,796
2017-11-062,9002,9082,7702,77457,9002,774
2017-11-022,9802,9802,9092,91037,7002,910
2017-11-013,0003,0102,9602,96243,6002,962
2017-10-312,9973,0152,9913,00515,0003,005
2017-10-303,0103,0352,9973,01024,1003,010
2017-10-272,9953,0352,9873,01529,5003,015
2017-10-262,9903,0202,9903,00020,7003,000
2017-10-253,0403,0702,9822,99050,1002,990
2017-10-243,0553,0703,0103,04035,1003,040
2017-10-233,0253,0653,0103,06030,0003,060
2017-10-203,0403,0502,9883,01052,1003,010
2017-10-193,1503,1553,0253,07539,4003,075
2017-10-183,0803,1403,0453,11530,1003,115
2017-10-173,0603,1503,0603,10537,2003,105
2017-10-163,1353,1353,0203,05567,6003,055
2017-10-133,2303,2353,1353,16062,6003,160
2017-10-123,3103,3303,2053,24581,1003,245
2017-10-113,3803,4353,2803,29579,6003,295
2017-10-103,3753,4353,3403,37064,1003,370
2017-10-063,3903,3903,2503,31064,0003,310
2017-10-053,4553,4653,3303,33098,4003,330
2017-10-043,6103,6403,5003,51067,9003,510
2017-10-033,7003,7103,4653,605161,7003,605
2017-10-023,6103,8153,5603,620391,9003,620
2017-09-293,3453,5503,3253,550160,0003,550
2017-09-283,2553,3203,2503,30583,5003,305
2017-09-273,3003,3803,2553,28567,4003,285
2017-09-26334339331332495,0003,320
2017-09-25336342331331640,0003,310
2017-09-223453503303331,167,0003,330
2017-09-213493513403431,235,0003,430
2017-09-203693693483512,096,0003,510
2017-09-193853983713753,208,0003,750
2017-09-153543913523756,039,0003,750
2017-09-143863913553627,940,0003,620
2017-09-1340645339141833,644,0004,180
2017-09-123663743593744,213,0003,740
2017-09-112392942362948,529,0002,940
2017-09-08215220214214118,0002,140
2017-09-07219221215217154,0002,170
2017-09-06214219211218118,0002,180
2017-09-05219219207214209,0002,140
2017-09-04228228215217324,0002,170
2017-09-0123223322922989,0002,290
2017-08-3123223223023054,0002,300
2017-08-30229232229231145,0002,310
2017-08-2922522922522846,0002,280
2017-08-28231232226229143,0002,290
2017-08-25231233228231222,0002,310
2017-08-2422222822122793,0002,270
2017-08-23229229222222138,0002,220
2017-08-22222227220227118,0002,270
2017-08-21224235220222576,0002,220
2017-08-18209220207217191,0002,170
2017-08-17206214206211109,0002,110
2017-08-1620720720420553,0002,050
2017-08-15201208201206135,0002,060
2017-08-14211212196205281,0002,050
2017-08-10220221216216129,0002,160
2017-08-09220222217217103,0002,170
2017-08-08223223218219106,0002,190
2017-08-0721421921321891,0002,180
2017-08-0421521621321455,0002,140
2017-08-0321621721421548,0002,150
2017-08-02213217212215116,0002,150
2017-08-01222223211211248,0002,110
2017-07-31232233220221248,0002,210
2017-07-28238240228232496,0002,320
2017-07-272302442262391,469,0002,390
2017-07-26223228221226619,0002,260
2017-07-25210223210220759,0002,200
2017-07-24208210207209134,0002,090
2017-07-2120820820620689,0002,060
2017-07-20208209200208276,0002,080
2017-07-19210211208209236,0002,090
2017-07-18203211202211390,0002,110
2017-07-1419820019819835,0001,980
2017-07-13199201198198101,0001,980
2017-07-1219719819619835,0001,980
2017-07-1119619719619638,0001,960
2017-07-1019819819619649,0001,960
2017-07-0719719819619781,0001,970
2017-07-0619719719619655,0001,960
2017-07-0519719719619633,0001,960
2017-07-0419520119519663,0001,960
2017-07-0319619619419418,0001,940
2017-06-3019719719519724,0001,970
2017-06-2919919919519661,0001,960
2017-06-2819819819619760,0001,970
2017-06-2720020019819873,0001,980
2017-06-26196204195198318,0001,980
2017-06-2319219419219349,0001,930
2017-06-2219219419219328,0001,930
2017-06-2119219419219224,0001,920
2017-06-2019319419219226,0001,920
2017-06-1919619619119336,0001,930
2017-06-1619219219019121,0001,910
2017-06-1519119319119115,0001,910
2017-06-1419519519119131,0001,910
2017-06-1319119319019030,0001,900
2017-06-1219219219019036,0001,900
2017-06-0918919118919035,0001,900
2017-06-0819019118918919,0001,890
2017-06-0719019119019032,0001,900
2017-06-0619219218918921,0001,890
2017-06-0519119219019182,0001,910
2017-06-0219119319119243,0001,920
2017-06-0119219319119238,0001,920
2017-05-3119519519119115,0001,910
2017-05-3019119319119320,0001,930
2017-05-2919119219119219,0001,920
2017-05-2619419419219232,0001,920
2017-05-2519219419219394,0001,930
2017-05-2419619719519546,0001,950
2017-05-23193200193195175,0001,950
2017-05-22190196190196110,0001,960
2017-05-1919119118919123,0001,910
2017-05-1818919018919021,0001,900
2017-05-1719019219019237,0001,920
2017-05-1619019319019152,0001,910
2017-05-1519219218819139,0001,910
2017-05-1218919118919122,0001,910
2017-05-1119119118919037,0001,900
2017-05-1019219218919149,0001,910
2017-05-0919519519019284,0001,920
2017-05-0819119319019356,0001,930
2017-05-0218819018719036,0001,900
2017-05-0118918918718834,0001,880
2017-04-2818918918818827,0001,880
2017-04-2719119118818827,0001,880
2017-04-2618919118919135,0001,910
2017-04-2519019018919010,0001,900
2017-04-2418919018918920,0001,890
2017-04-2119019018819016,0001,900
2017-04-2018818918818814,0001,880
2017-04-1918818918818816,0001,880
2017-04-1818919018818820,0001,880
2017-04-1719219218819010,0001,900
2017-04-1418918918618812,0001,880
2017-04-1318918918618631,0001,860
2017-04-1218919018818832,0001,880
2017-04-1119019119019017,0001,900
2017-04-1019019119019016,0001,900
2017-04-0719019118918924,0001,890
2017-04-06193193188188169,0001,880
2017-04-0519319319219320,0001,930
2017-04-0419819819419419,0001,940
2017-04-0319519919319443,0001,940
2017-03-3119719719519526,0001,950
2017-03-301971971971976,0001,970
2017-03-2919819819519710,0001,970
2017-03-2819719819619726,0001,970
2017-03-2719619719519634,0001,960
2017-03-2419819819619728,0001,970
2017-03-2319619819619750,0001,970
2017-03-2219619719519642,0001,960
2017-03-2119419819419757,0001,970
2017-03-1719419619419645,0001,960
2017-03-1619319519219450,0001,940
2017-03-1519419419219243,0001,920
2017-03-1419619619419437,0001,940
2017-03-1319419619319647,0001,960
2017-03-1019219319219354,0001,930
2017-03-0919219219219210,0001,920
2017-03-0819119119019131,0001,910
2017-03-0719319419119157,0001,910
2017-03-0619119319119319,0001,930
2017-03-0319119219119222,0001,920
2017-03-0219319319119162,0001,910
2017-03-0119419419019236,0001,920
2017-02-2819019119019029,0001,900
2017-02-2719019119019010,0001,900
2017-02-2419219219019126,0001,910
2017-02-2319219319119229,0001,920
2017-02-2219119219019122,0001,910
2017-02-2119019118919145,0001,910
2017-02-2019019119019013,0001,900
2017-02-1718919218819237,0001,920
2017-02-1619219219019013,0001,900
2017-02-1519319319119222,0001,920
2017-02-1419219319019322,0001,930
2017-02-1318819118819065,0001,900
2017-02-1019019218919126,0001,910
2017-02-0918918918818931,0001,890
2017-02-0819119218919090,0001,900
2017-02-0719219219119116,0001,910
2017-02-0619519519219335,0001,930
2017-02-0319319419219231,0001,920
2017-02-0219519619519629,0001,960
2017-02-0119319719319518,0001,950
2017-01-3119619619219452,0001,940
2017-01-3019420019419769,0001,970
2017-01-2719619619419416,0001,940
2017-01-2619519619519633,0001,960
2017-01-2519519519219452,0001,940
2017-01-2419319419219326,0001,930
2017-01-2319319519219440,0001,940
2017-01-2019219419219319,0001,930
2017-01-1919219319219213,0001,920
2017-01-1819619619019140,0001,910
2017-01-1719619619319426,0001,940
2017-01-1619919919619610,0001,960
2017-01-1319420219419844,0001,980
2017-01-1220020019619630,0001,960
2017-01-1119820019719935,0001,990
2017-01-1019719919619889,0001,980
2017-01-06196201195196144,0001,960
2017-01-0519619819619658,0001,960
2017-01-0419319519219564,0001,950

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