4098 チタン工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,205	2,329	2,202	2,291	21,000	2,291
2018-12-27	2,241	2,241	2,161	2,237	20,100	2,237
2018-12-26	1,993	2,099	1,983	2,091	26,200	2,091
2018-12-25	1,958	2,003	1,905	1,938	40,000	1,938
2018-12-21	2,223	2,226	2,084	2,108	32,200	2,108
2018-12-20	2,346	2,379	2,239	2,261	19,000	2,261
2018-12-19	2,387	2,430	2,354	2,381	25,300	2,381
2018-12-18	2,370	2,439	2,336	2,387	15,300	2,387
2018-12-17	2,433	2,445	2,370	2,414	11,400	2,414
2018-12-14	2,459	2,514	2,418	2,433	24,500	2,433
2018-12-13	2,316	2,438	2,316	2,426	17,800	2,426
2018-12-12	2,274	2,339	2,274	2,315	12,800	2,315
2018-12-11	2,343	2,350	2,266	2,273	11,000	2,273
2018-12-10	2,400	2,400	2,329	2,341	20,400	2,341
2018-12-07	2,450	2,525	2,433	2,439	8,000	2,439
2018-12-06	2,508	2,508	2,424	2,464	12,900	2,464
2018-12-05	2,520	2,570	2,474	2,508	17,200	2,508
2018-12-04	2,639	2,642	2,545	2,564	15,600	2,564
2018-12-03	2,579	2,620	2,571	2,607	24,500	2,607
2018-11-30	2,516	2,571	2,514	2,571	10,300	2,571
2018-11-29	2,579	2,585	2,523	2,525	27,900	2,525
2018-11-28	2,562	2,562	2,510	2,558	15,100	2,558
2018-11-27	2,410	2,507	2,409	2,507	20,900	2,507
2018-11-26	2,392	2,445	2,385	2,406	17,900	2,406
2018-11-22	2,445	2,445	2,362	2,391	11,600	2,391
2018-11-21	2,400	2,451	2,378	2,395	14,500	2,395
2018-11-20	2,485	2,486	2,405	2,405	36,900	2,405
2018-11-19	2,551	2,609	2,521	2,521	32,900	2,521
2018-11-16	2,681	2,699	2,543	2,551	41,300	2,551
2018-11-15	2,800	2,803	2,646	2,696	104,400	2,696
2018-11-14	2,550	2,589	2,518	2,557	42,100	2,557
2018-11-13	2,478	2,548	2,450	2,517	30,300	2,517
2018-11-12	2,446	2,520	2,446	2,503	28,300	2,503
2018-11-09	2,469	2,469	2,420	2,422	13,700	2,422
2018-11-08	2,445	2,474	2,408	2,419	8,900	2,419
2018-11-07	2,403	2,475	2,403	2,411	14,800	2,411
2018-11-06	2,445	2,458	2,392	2,403	10,400	2,403
2018-11-05	2,420	2,474	2,420	2,445	12,700	2,445
2018-11-02	2,419	2,454	2,398	2,451	18,500	2,451
2018-11-01	2,378	2,418	2,345	2,410	13,200	2,410
2018-10-31	2,411	2,411	2,300	2,365	10,600	2,365
2018-10-30	2,175	2,317	2,175	2,261	27,800	2,261
2018-10-29	2,258	2,307	2,196	2,208	29,200	2,208
2018-10-26	2,352	2,383	2,230	2,258	26,000	2,258
2018-10-25	2,350	2,380	2,270	2,320	38,200	2,320
2018-10-24	2,491	2,491	2,393	2,416	15,400	2,416
2018-10-23	2,513	2,526	2,440	2,441	18,500	2,441
2018-10-22	2,535	2,585	2,488	2,539	7,400	2,539
2018-10-19	2,490	2,544	2,460	2,535	18,300	2,535
2018-10-18	2,591	2,591	2,517	2,522	15,300	2,522
2018-10-17	2,594	2,635	2,560	2,605	17,900	2,605
2018-10-16	2,437	2,503	2,437	2,493	13,300	2,493
2018-10-15	2,550	2,559	2,473	2,473	21,800	2,473
2018-10-12	2,430	2,505	2,416	2,487	20,700	2,487
2018-10-11	2,350	2,439	2,350	2,403	57,900	2,403
2018-10-10	2,556	2,592	2,500	2,536	35,300	2,536
2018-10-09	2,679	2,679	2,527	2,527	43,900	2,527
2018-10-05	2,751	2,772	2,640	2,659	50,400	2,659
2018-10-04	2,835	2,860	2,772	2,783	38,300	2,783
2018-10-03	2,800	2,865	2,730	2,840	61,700	2,840
2018-10-02	2,773	2,817	2,730	2,789	41,200	2,789
2018-10-01	2,850	2,850	2,770	2,772	49,700	2,772
2018-09-28	2,954	2,970	2,756	2,828	143,100	2,828
2018-09-27	2,994	3,035	2,934	2,954	42,200	2,954
2018-09-26	2,893	2,998	2,893	2,994	45,000	2,994
2018-09-25	2,976	2,977	2,902	2,922	67,800	2,922
2018-09-21	3,110	3,160	2,990	2,996	68,800	2,996
2018-09-20	3,140	3,175	3,040	3,115	66,700	3,115
2018-09-19	2,975	3,130	2,920	3,090	85,500	3,090
2018-09-18	2,979	3,000	2,931	2,943	44,900	2,943
2018-09-14	2,995	3,000	2,900	2,929	72,100	2,929
2018-09-13	2,832	2,978	2,832	2,972	68,700	2,972
2018-09-12	2,800	2,850	2,800	2,832	33,400	2,832
2018-09-11	2,795	2,854	2,791	2,798	20,500	2,798
2018-09-10	2,833	2,864	2,741	2,832	28,500	2,832
2018-09-07	2,893	2,926	2,815	2,866	26,900	2,866
2018-09-06	2,891	2,964	2,879	2,930	40,300	2,930
2018-09-05	2,876	2,920	2,859	2,891	26,400	2,891
2018-09-04	2,866	2,893	2,824	2,886	20,900	2,886
2018-09-03	2,841	2,935	2,804	2,868	52,100	2,868
2018-08-31	2,862	2,926	2,818	2,871	46,300	2,871
2018-08-30	2,790	2,969	2,780	2,893	128,300	2,893
2018-08-29	2,796	2,835	2,790	2,802	15,300	2,802
2018-08-28	2,820	2,840	2,720	2,806	21,100	2,806
2018-08-27	2,769	2,813	2,750	2,813	20,600	2,813
2018-08-24	2,743	2,760	2,721	2,760	19,300	2,760
2018-08-23	2,719	2,749	2,688	2,744	39,000	2,744
2018-08-22	2,645	2,740	2,645	2,738	37,100	2,738
2018-08-21	2,603	2,632	2,603	2,631	5,200	2,631
2018-08-20	2,618	2,636	2,618	2,632	6,200	2,632
2018-08-17	2,578	2,620	2,578	2,613	12,800	2,613
2018-08-16	2,627	2,627	2,564	2,608	9,100	2,608
2018-08-15	2,636	2,657	2,617	2,629	11,500	2,629
2018-08-14	2,639	2,639	2,575	2,624	15,800	2,624
2018-08-13	2,650	2,683	2,557	2,635	40,600	2,635
2018-08-10	2,474	2,511	2,466	2,505	17,000	2,505
2018-08-09	2,432	2,474	2,399	2,454	11,800	2,454
2018-08-08	2,438	2,488	2,432	2,436	10,400	2,436
2018-08-07	2,449	2,449	2,431	2,439	9,900	2,439
2018-08-06	2,500	2,500	2,460	2,460	3,500	2,460
2018-08-03	2,483	2,500	2,453	2,475	6,200	2,475
2018-08-02	2,490	2,520	2,490	2,503	3,300	2,503
2018-08-01	2,525	2,525	2,484	2,498	3,200	2,498
2018-07-31	2,509	2,534	2,500	2,506	4,900	2,506
2018-07-30	2,529	2,535	2,510	2,531	4,300	2,531
2018-07-27	2,490	2,521	2,490	2,521	7,100	2,521
2018-07-26	2,473	2,523	2,473	2,492	7,400	2,492
2018-07-25	2,480	2,530	2,480	2,523	12,800	2,523
2018-07-24	2,520	2,530	2,493	2,519	10,000	2,519
2018-07-23	2,485	2,520	2,470	2,500	9,700	2,500
2018-07-20	2,452	2,485	2,436	2,476	4,700	2,476
2018-07-19	2,480	2,485	2,460	2,480	6,700	2,480
2018-07-18	2,476	2,490	2,464	2,468	7,300	2,468
2018-07-17	2,476	2,480	2,450	2,460	7,200	2,460
2018-07-13	2,461	2,480	2,436	2,464	11,600	2,464
2018-07-12	2,439	2,471	2,436	2,461	3,800	2,461
2018-07-11	2,436	2,472	2,433	2,445	7,400	2,445
2018-07-10	2,425	2,477	2,425	2,458	13,500	2,458
2018-07-09	2,407	2,440	2,386	2,425	8,600	2,425
2018-07-06	2,275	2,410	2,275	2,408	14,000	2,408
2018-07-05	2,304	2,328	2,255	2,275	12,700	2,275
2018-07-04	2,365	2,365	2,317	2,331	6,900	2,331
2018-07-03	2,430	2,481	2,351	2,365	10,900	2,365
2018-07-02	2,450	2,481	2,429	2,429	4,600	2,429
2018-06-29	2,444	2,462	2,400	2,459	6,600	2,459
2018-06-28	2,406	2,427	2,392	2,427	7,900	2,427
2018-06-27	2,400	2,445	2,398	2,428	6,800	2,428
2018-06-26	2,302	2,416	2,302	2,394	14,200	2,394
2018-06-25	2,480	2,505	2,443	2,443	11,300	2,443
2018-06-22	2,520	2,520	2,490	2,505	7,300	2,505
2018-06-21	2,550	2,558	2,521	2,522	18,000	2,522
2018-06-20	2,620	2,636	2,512	2,565	20,600	2,565
2018-06-19	2,695	2,695	2,621	2,642	10,400	2,642
2018-06-18	2,750	2,755	2,698	2,704	9,400	2,704
2018-06-15	2,790	2,790	2,752	2,757	7,200	2,757
2018-06-14	2,763	2,795	2,762	2,790	8,400	2,790
2018-06-13	2,779	2,785	2,766	2,784	7,900	2,784
2018-06-12	2,769	2,781	2,765	2,775	3,200	2,775
2018-06-11	2,780	2,783	2,761	2,783	3,800	2,783
2018-06-08	2,756	2,789	2,756	2,775	5,700	2,775
2018-06-07	2,767	2,780	2,757	2,778	4,400	2,778
2018-06-06	2,761	2,784	2,757	2,759	8,700	2,759
2018-06-05	2,830	2,833	2,782	2,783	7,200	2,783
2018-06-04	2,764	2,827	2,764	2,810	22,500	2,810
2018-06-01	2,720	2,729	2,676	2,715	5,900	2,715
2018-05-31	2,685	2,700	2,668	2,678	6,000	2,678
2018-05-30	2,670	2,670	2,648	2,656	6,700	2,656
2018-05-29	2,749	2,749	2,668	2,680	6,100	2,680
2018-05-28	2,777	2,777	2,716	2,725	5,000	2,725
2018-05-25	2,774	2,782	2,752	2,759	7,200	2,759
2018-05-24	2,804	2,804	2,752	2,767	8,400	2,767
2018-05-23	2,810	2,810	2,760	2,804	9,200	2,804
2018-05-22	2,817	2,818	2,791	2,814	5,200	2,814
2018-05-21	2,796	2,815	2,791	2,803	7,500	2,803
2018-05-18	2,770	2,808	2,759	2,806	12,800	2,806
2018-05-17	2,769	2,798	2,753	2,769	7,300	2,769
2018-05-16	2,769	2,770	2,720	2,747	9,200	2,747
2018-05-15	2,758	2,800	2,700	2,770	15,900	2,770
2018-05-14	2,754	2,775	2,718	2,768	7,100	2,768
2018-05-11	2,778	2,790	2,731	2,754	7,800	2,754
2018-05-10	2,800	2,800	2,660	2,749	12,200	2,749
2018-05-09	2,822	2,822	2,780	2,803	8,300	2,803
2018-05-08	2,770	2,878	2,768	2,822	27,600	2,822
2018-05-07	2,769	2,769	2,734	2,759	4,500	2,759
2018-05-02	2,727	2,760	2,727	2,756	11,100	2,756
2018-05-01	2,718	2,735	2,699	2,726	5,400	2,726
2018-04-27	2,723	2,740	2,667	2,688	11,000	2,688
2018-04-26	2,730	2,740	2,701	2,709	9,900	2,709
2018-04-25	2,686	2,740	2,686	2,729	8,800	2,729
2018-04-24	2,693	2,710	2,685	2,703	9,100	2,703
2018-04-23	2,681	2,711	2,680	2,693	11,200	2,693
2018-04-20	2,677	2,688	2,665	2,681	5,700	2,681
2018-04-19	2,659	2,669	2,641	2,657	11,300	2,657
2018-04-18	2,649	2,677	2,633	2,660	14,500	2,660
2018-04-17	2,650	2,650	2,600	2,643	10,600	2,643
2018-04-16	2,519	2,670	2,519	2,662	22,800	2,662
2018-04-13	2,454	2,529	2,454	2,521	9,200	2,521
2018-04-12	2,452	2,471	2,452	2,463	1,500	2,463
2018-04-11	2,451	2,481	2,451	2,466	7,200	2,466
2018-04-10	2,461	2,490	2,457	2,459	6,100	2,459
2018-04-09	2,481	2,481	2,451	2,454	7,600	2,454
2018-04-06	2,502	2,533	2,471	2,481	9,700	2,481
2018-04-05	2,507	2,538	2,507	2,525	7,900	2,525
2018-04-04	2,480	2,550	2,478	2,507	16,000	2,507
2018-04-03	2,472	2,499	2,465	2,491	10,000	2,491
2018-03-30	2,530	2,537	2,512	2,528	5,200	2,528
2018-03-29	2,512	2,528	2,491	2,507	6,100	2,507
2018-03-28	2,446	2,488	2,446	2,488	2,700	2,488
2018-03-27	2,512	2,523	2,483	2,491	12,100	2,491
2018-03-26	2,470	2,472	2,366	2,472	26,500	2,472
2018-03-23	2,490	2,514	2,480	2,514	28,800	2,514
2018-03-22	2,501	2,529	2,500	2,528	12,400	2,528
2018-03-20	2,500	2,534	2,490	2,530	14,000	2,530
2018-03-19	2,590	2,598	2,502	2,546	29,100	2,546
2018-03-16	2,634	2,634	2,602	2,604	15,600	2,604
2018-03-15	2,630	2,654	2,604	2,633	15,700	2,633
2018-03-14	2,621	2,655	2,621	2,640	10,600	2,640
2018-03-13	2,601	2,685	2,598	2,665	25,800	2,665
2018-03-12	2,750	2,810	2,597	2,611	58,400	2,611
2018-03-09	2,625	2,636	2,592	2,600	13,800	2,600
2018-03-08	2,620	2,663	2,604	2,604	14,600	2,604
2018-03-07	2,645	2,649	2,601	2,619	14,600	2,619
2018-03-06	2,681	2,723	2,651	2,655	13,900	2,655
2018-03-05	2,710	2,743	2,615	2,628	22,200	2,628
2018-03-02	2,713	2,757	2,700	2,745	13,700	2,745
2018-03-01	2,805	2,807	2,773	2,779	14,900	2,779
2018-02-28	2,872	2,875	2,832	2,849	18,200	2,849
2018-02-27	2,864	2,890	2,850	2,871	15,500	2,871
2018-02-26	2,832	2,902	2,815	2,847	27,600	2,847
2018-02-23	2,780	2,799	2,760	2,782	9,400	2,782
2018-02-22	2,800	2,801	2,734	2,769	13,200	2,769
2018-02-21	2,789	2,831	2,784	2,807	12,000	2,807
2018-02-20	2,800	2,813	2,762	2,801	10,700	2,801
2018-02-19	2,697	2,806	2,696	2,792	15,300	2,792
2018-02-16	2,718	2,775	2,672	2,674	16,700	2,674
2018-02-15	2,678	2,737	2,650	2,668	23,700	2,668
2018-02-14	2,731	2,793	2,650	2,678	22,800	2,678
2018-02-13	2,830	2,890	2,770	2,784	30,800	2,784
2018-02-09	2,615	2,782	2,610	2,759	34,500	2,759
2018-02-08	2,790	2,836	2,757	2,815	24,700	2,815
2018-02-07	2,939	2,939	2,795	2,808	39,900	2,808
2018-02-06	2,609	2,740	2,561	2,676	95,300	2,676
2018-02-05	2,978	3,010	2,947	2,959	40,300	2,959
2018-02-02	3,085	3,095	3,030	3,075	27,800	3,075
2018-02-01	3,040	3,120	3,040	3,090	30,000	3,090
2018-01-31	3,060	3,080	3,030	3,040	27,200	3,040
2018-01-30	3,145	3,150	3,050	3,090	59,400	3,090
2018-01-29	3,300	3,320	3,155	3,165	90,000	3,165
2018-01-26	3,350	3,495	3,255	3,285	197,100	3,285
2018-01-25	3,195	3,340	3,105	3,315	278,800	3,315
2018-01-24	3,000	3,100	2,999	3,025	42,500	3,025
2018-01-23	2,986	3,015	2,977	2,990	22,200	2,990
2018-01-22	2,976	2,987	2,952	2,965	15,300	2,965
2018-01-19	2,951	3,005	2,905	2,996	35,100	2,996
2018-01-18	3,020	3,020	2,955	2,961	25,500	2,961
2018-01-17	3,000	3,015	2,990	2,997	21,300	2,997
2018-01-16	3,050	3,095	3,020	3,025	30,500	3,025
2018-01-15	3,100	3,115	3,045	3,065	25,100	3,065
2018-01-12	3,090	3,105	3,070	3,070	18,900	3,070
2018-01-11	3,070	3,110	3,050	3,085	31,200	3,085
2018-01-10	3,110	3,115	3,055	3,070	50,400	3,070
2018-01-09	3,095	3,185	3,070	3,125	67,400	3,125
2018-01-05	3,025	3,110	3,025	3,065	45,500	3,065
2018-01-04	3,065	3,125	3,010	3,035	44,000	3,035

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30