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
2018-12-282,2052,3292,2022,29121,0002,291
2018-12-272,2412,2412,1612,23720,1002,237
2018-12-261,9932,0991,9832,09126,2002,091
2018-12-251,9582,0031,9051,93840,0001,938
2018-12-212,2232,2262,0842,10832,2002,108
2018-12-202,3462,3792,2392,26119,0002,261
2018-12-192,3872,4302,3542,38125,3002,381
2018-12-182,3702,4392,3362,38715,3002,387
2018-12-172,4332,4452,3702,41411,4002,414
2018-12-142,4592,5142,4182,43324,5002,433
2018-12-132,3162,4382,3162,42617,8002,426
2018-12-122,2742,3392,2742,31512,8002,315
2018-12-112,3432,3502,2662,27311,0002,273
2018-12-102,4002,4002,3292,34120,4002,341
2018-12-072,4502,5252,4332,4398,0002,439
2018-12-062,5082,5082,4242,46412,9002,464
2018-12-052,5202,5702,4742,50817,2002,508
2018-12-042,6392,6422,5452,56415,6002,564
2018-12-032,5792,6202,5712,60724,5002,607
2018-11-302,5162,5712,5142,57110,3002,571
2018-11-292,5792,5852,5232,52527,9002,525
2018-11-282,5622,5622,5102,55815,1002,558
2018-11-272,4102,5072,4092,50720,9002,507
2018-11-262,3922,4452,3852,40617,9002,406
2018-11-222,4452,4452,3622,39111,6002,391
2018-11-212,4002,4512,3782,39514,5002,395
2018-11-202,4852,4862,4052,40536,9002,405
2018-11-192,5512,6092,5212,52132,9002,521
2018-11-162,6812,6992,5432,55141,3002,551
2018-11-152,8002,8032,6462,696104,4002,696
2018-11-142,5502,5892,5182,55742,1002,557
2018-11-132,4782,5482,4502,51730,3002,517
2018-11-122,4462,5202,4462,50328,3002,503
2018-11-092,4692,4692,4202,42213,7002,422
2018-11-082,4452,4742,4082,4198,9002,419
2018-11-072,4032,4752,4032,41114,8002,411
2018-11-062,4452,4582,3922,40310,4002,403
2018-11-052,4202,4742,4202,44512,7002,445
2018-11-022,4192,4542,3982,45118,5002,451
2018-11-012,3782,4182,3452,41013,2002,410
2018-10-312,4112,4112,3002,36510,6002,365
2018-10-302,1752,3172,1752,26127,8002,261
2018-10-292,2582,3072,1962,20829,2002,208
2018-10-262,3522,3832,2302,25826,0002,258
2018-10-252,3502,3802,2702,32038,2002,320
2018-10-242,4912,4912,3932,41615,4002,416
2018-10-232,5132,5262,4402,44118,5002,441
2018-10-222,5352,5852,4882,5397,4002,539
2018-10-192,4902,5442,4602,53518,3002,535
2018-10-182,5912,5912,5172,52215,3002,522
2018-10-172,5942,6352,5602,60517,9002,605
2018-10-162,4372,5032,4372,49313,3002,493
2018-10-152,5502,5592,4732,47321,8002,473
2018-10-122,4302,5052,4162,48720,7002,487
2018-10-112,3502,4392,3502,40357,9002,403
2018-10-102,5562,5922,5002,53635,3002,536
2018-10-092,6792,6792,5272,52743,9002,527
2018-10-052,7512,7722,6402,65950,4002,659
2018-10-042,8352,8602,7722,78338,3002,783
2018-10-032,8002,8652,7302,84061,7002,840
2018-10-022,7732,8172,7302,78941,2002,789
2018-10-012,8502,8502,7702,77249,7002,772
2018-09-282,9542,9702,7562,828143,1002,828
2018-09-272,9943,0352,9342,95442,2002,954
2018-09-262,8932,9982,8932,99445,0002,994
2018-09-252,9762,9772,9022,92267,8002,922
2018-09-213,1103,1602,9902,99668,8002,996
2018-09-203,1403,1753,0403,11566,7003,115
2018-09-192,9753,1302,9203,09085,5003,090
2018-09-182,9793,0002,9312,94344,9002,943
2018-09-142,9953,0002,9002,92972,1002,929
2018-09-132,8322,9782,8322,97268,7002,972
2018-09-122,8002,8502,8002,83233,4002,832
2018-09-112,7952,8542,7912,79820,5002,798
2018-09-102,8332,8642,7412,83228,5002,832
2018-09-072,8932,9262,8152,86626,9002,866
2018-09-062,8912,9642,8792,93040,3002,930
2018-09-052,8762,9202,8592,89126,4002,891
2018-09-042,8662,8932,8242,88620,9002,886
2018-09-032,8412,9352,8042,86852,1002,868
2018-08-312,8622,9262,8182,87146,3002,871
2018-08-302,7902,9692,7802,893128,3002,893
2018-08-292,7962,8352,7902,80215,3002,802
2018-08-282,8202,8402,7202,80621,1002,806
2018-08-272,7692,8132,7502,81320,6002,813
2018-08-242,7432,7602,7212,76019,3002,760
2018-08-232,7192,7492,6882,74439,0002,744
2018-08-222,6452,7402,6452,73837,1002,738
2018-08-212,6032,6322,6032,6315,2002,631
2018-08-202,6182,6362,6182,6326,2002,632
2018-08-172,5782,6202,5782,61312,8002,613
2018-08-162,6272,6272,5642,6089,1002,608
2018-08-152,6362,6572,6172,62911,5002,629
2018-08-142,6392,6392,5752,62415,8002,624
2018-08-132,6502,6832,5572,63540,6002,635
2018-08-102,4742,5112,4662,50517,0002,505
2018-08-092,4322,4742,3992,45411,8002,454
2018-08-082,4382,4882,4322,43610,4002,436
2018-08-072,4492,4492,4312,4399,9002,439
2018-08-062,5002,5002,4602,4603,5002,460
2018-08-032,4832,5002,4532,4756,2002,475
2018-08-022,4902,5202,4902,5033,3002,503
2018-08-012,5252,5252,4842,4983,2002,498
2018-07-312,5092,5342,5002,5064,9002,506
2018-07-302,5292,5352,5102,5314,3002,531
2018-07-272,4902,5212,4902,5217,1002,521
2018-07-262,4732,5232,4732,4927,4002,492
2018-07-252,4802,5302,4802,52312,8002,523
2018-07-242,5202,5302,4932,51910,0002,519
2018-07-232,4852,5202,4702,5009,7002,500
2018-07-202,4522,4852,4362,4764,7002,476
2018-07-192,4802,4852,4602,4806,7002,480
2018-07-182,4762,4902,4642,4687,3002,468
2018-07-172,4762,4802,4502,4607,2002,460
2018-07-132,4612,4802,4362,46411,6002,464
2018-07-122,4392,4712,4362,4613,8002,461
2018-07-112,4362,4722,4332,4457,4002,445
2018-07-102,4252,4772,4252,45813,5002,458
2018-07-092,4072,4402,3862,4258,6002,425
2018-07-062,2752,4102,2752,40814,0002,408
2018-07-052,3042,3282,2552,27512,7002,275
2018-07-042,3652,3652,3172,3316,9002,331
2018-07-032,4302,4812,3512,36510,9002,365
2018-07-022,4502,4812,4292,4294,6002,429
2018-06-292,4442,4622,4002,4596,6002,459
2018-06-282,4062,4272,3922,4277,9002,427
2018-06-272,4002,4452,3982,4286,8002,428
2018-06-262,3022,4162,3022,39414,2002,394
2018-06-252,4802,5052,4432,44311,3002,443
2018-06-222,5202,5202,4902,5057,3002,505
2018-06-212,5502,5582,5212,52218,0002,522
2018-06-202,6202,6362,5122,56520,6002,565
2018-06-192,6952,6952,6212,64210,4002,642
2018-06-182,7502,7552,6982,7049,4002,704
2018-06-152,7902,7902,7522,7577,2002,757
2018-06-142,7632,7952,7622,7908,4002,790
2018-06-132,7792,7852,7662,7847,9002,784
2018-06-122,7692,7812,7652,7753,2002,775
2018-06-112,7802,7832,7612,7833,8002,783
2018-06-082,7562,7892,7562,7755,7002,775
2018-06-072,7672,7802,7572,7784,4002,778
2018-06-062,7612,7842,7572,7598,7002,759
2018-06-052,8302,8332,7822,7837,2002,783
2018-06-042,7642,8272,7642,81022,5002,810
2018-06-012,7202,7292,6762,7155,9002,715
2018-05-312,6852,7002,6682,6786,0002,678
2018-05-302,6702,6702,6482,6566,7002,656
2018-05-292,7492,7492,6682,6806,1002,680
2018-05-282,7772,7772,7162,7255,0002,725
2018-05-252,7742,7822,7522,7597,2002,759
2018-05-242,8042,8042,7522,7678,4002,767
2018-05-232,8102,8102,7602,8049,2002,804
2018-05-222,8172,8182,7912,8145,2002,814
2018-05-212,7962,8152,7912,8037,5002,803
2018-05-182,7702,8082,7592,80612,8002,806
2018-05-172,7692,7982,7532,7697,3002,769
2018-05-162,7692,7702,7202,7479,2002,747
2018-05-152,7582,8002,7002,77015,9002,770
2018-05-142,7542,7752,7182,7687,1002,768
2018-05-112,7782,7902,7312,7547,8002,754
2018-05-102,8002,8002,6602,74912,2002,749
2018-05-092,8222,8222,7802,8038,3002,803
2018-05-082,7702,8782,7682,82227,6002,822
2018-05-072,7692,7692,7342,7594,5002,759
2018-05-022,7272,7602,7272,75611,1002,756
2018-05-012,7182,7352,6992,7265,4002,726
2018-04-272,7232,7402,6672,68811,0002,688
2018-04-262,7302,7402,7012,7099,9002,709
2018-04-252,6862,7402,6862,7298,8002,729
2018-04-242,6932,7102,6852,7039,1002,703
2018-04-232,6812,7112,6802,69311,2002,693
2018-04-202,6772,6882,6652,6815,7002,681
2018-04-192,6592,6692,6412,65711,3002,657
2018-04-182,6492,6772,6332,66014,5002,660
2018-04-172,6502,6502,6002,64310,6002,643
2018-04-162,5192,6702,5192,66222,8002,662
2018-04-132,4542,5292,4542,5219,2002,521
2018-04-122,4522,4712,4522,4631,5002,463
2018-04-112,4512,4812,4512,4667,2002,466
2018-04-102,4612,4902,4572,4596,1002,459
2018-04-092,4812,4812,4512,4547,6002,454
2018-04-062,5022,5332,4712,4819,7002,481
2018-04-052,5072,5382,5072,5257,9002,525
2018-04-042,4802,5502,4782,50716,0002,507
2018-04-032,4722,4992,4652,49110,0002,491
2018-03-302,5302,5372,5122,5285,2002,528
2018-03-292,5122,5282,4912,5076,1002,507
2018-03-282,4462,4882,4462,4882,7002,488
2018-03-272,5122,5232,4832,49112,1002,491
2018-03-262,4702,4722,3662,47226,5002,472
2018-03-232,4902,5142,4802,51428,8002,514
2018-03-222,5012,5292,5002,52812,4002,528
2018-03-202,5002,5342,4902,53014,0002,530
2018-03-192,5902,5982,5022,54629,1002,546
2018-03-162,6342,6342,6022,60415,6002,604
2018-03-152,6302,6542,6042,63315,7002,633
2018-03-142,6212,6552,6212,64010,6002,640
2018-03-132,6012,6852,5982,66525,8002,665
2018-03-122,7502,8102,5972,61158,4002,611
2018-03-092,6252,6362,5922,60013,8002,600
2018-03-082,6202,6632,6042,60414,6002,604
2018-03-072,6452,6492,6012,61914,6002,619
2018-03-062,6812,7232,6512,65513,9002,655
2018-03-052,7102,7432,6152,62822,2002,628
2018-03-022,7132,7572,7002,74513,7002,745
2018-03-012,8052,8072,7732,77914,9002,779
2018-02-282,8722,8752,8322,84918,2002,849
2018-02-272,8642,8902,8502,87115,5002,871
2018-02-262,8322,9022,8152,84727,6002,847
2018-02-232,7802,7992,7602,7829,4002,782
2018-02-222,8002,8012,7342,76913,2002,769
2018-02-212,7892,8312,7842,80712,0002,807
2018-02-202,8002,8132,7622,80110,7002,801
2018-02-192,6972,8062,6962,79215,3002,792
2018-02-162,7182,7752,6722,67416,7002,674
2018-02-152,6782,7372,6502,66823,7002,668
2018-02-142,7312,7932,6502,67822,8002,678
2018-02-132,8302,8902,7702,78430,8002,784
2018-02-092,6152,7822,6102,75934,5002,759
2018-02-082,7902,8362,7572,81524,7002,815
2018-02-072,9392,9392,7952,80839,9002,808
2018-02-062,6092,7402,5612,67695,3002,676
2018-02-052,9783,0102,9472,95940,3002,959
2018-02-023,0853,0953,0303,07527,8003,075
2018-02-013,0403,1203,0403,09030,0003,090
2018-01-313,0603,0803,0303,04027,2003,040
2018-01-303,1453,1503,0503,09059,4003,090
2018-01-293,3003,3203,1553,16590,0003,165
2018-01-263,3503,4953,2553,285197,1003,285
2018-01-253,1953,3403,1053,315278,8003,315
2018-01-243,0003,1002,9993,02542,5003,025
2018-01-232,9863,0152,9772,99022,2002,990
2018-01-222,9762,9872,9522,96515,3002,965
2018-01-192,9513,0052,9052,99635,1002,996
2018-01-183,0203,0202,9552,96125,5002,961
2018-01-173,0003,0152,9902,99721,3002,997
2018-01-163,0503,0953,0203,02530,5003,025
2018-01-153,1003,1153,0453,06525,1003,065
2018-01-123,0903,1053,0703,07018,9003,070
2018-01-113,0703,1103,0503,08531,2003,085
2018-01-103,1103,1153,0553,07050,4003,070
2018-01-093,0953,1853,0703,12567,4003,125
2018-01-053,0253,1103,0253,06545,5003,065
2018-01-043,0653,1253,0103,03544,0003,035

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