4098 チタン工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7142,7402,6902,70120,3002,701
2019-12-272,7162,7482,7112,74321,0002,743
2019-12-262,6992,7402,6902,70151,0002,701
2019-12-252,7392,7392,6862,69821,2002,698
2019-12-242,6822,7552,6752,73141,5002,731
2019-12-232,7652,7652,6722,68139,0002,681
2019-12-202,7202,7732,7192,76038,5002,760
2019-12-192,6702,7202,6472,72040,2002,720
2019-12-182,7002,7292,6652,66552,5002,665
2019-12-172,6432,6972,6272,69228,9002,692
2019-12-162,6302,6552,6112,64324,1002,643
2019-12-132,6562,6682,6262,63035,9002,630
2019-12-122,6472,6652,6152,61727,1002,617
2019-12-112,6492,6572,6262,63719,2002,637
2019-12-102,6792,6952,6392,64934,9002,649
2019-12-092,6382,6952,6262,67945,9002,679
2019-12-062,5642,6352,5522,61551,0002,615
2019-12-052,6052,6082,5432,55363,3002,553
2019-12-042,6452,6622,5782,59584,1002,595
2019-12-032,6642,6982,6382,68258,2002,682
2019-12-022,6452,7092,6432,67866,5002,678
2019-11-292,6482,6992,6202,638106,9002,638
2019-11-282,7072,7432,6292,645116,3002,645
2019-11-272,7452,7472,6752,687125,5002,687
2019-11-262,8312,8362,7262,726167,8002,726
2019-11-252,9942,9952,8042,819231,7002,819
2019-11-223,0003,1902,9322,999612,1002,999
2019-11-212,6303,1152,6233,115760,3003,115
2019-11-202,6092,6302,6052,61312,3002,613
2019-11-192,6162,6362,6062,62812,8002,628
2019-11-182,6002,6322,5852,63017,9002,630
2019-11-152,6062,6312,5572,59435,9002,594
2019-11-142,6482,6502,5842,60731,6002,607
2019-11-132,6592,6592,6072,61420,2002,614
2019-11-122,6002,6452,5802,63031,0002,630
2019-11-112,5402,5872,5402,58425,3002,584
2019-11-082,5362,5422,5002,53110,4002,531
2019-11-072,5222,5312,5022,5056,9002,505
2019-11-062,5022,5302,4962,53010,2002,530
2019-11-052,5032,5262,4922,50212,5002,502
2019-11-012,5032,5142,4842,4849,5002,484
2019-10-312,5442,5602,5142,52310,2002,523
2019-10-302,5352,5352,4862,53133,6002,531
2019-10-292,5642,5712,5392,53923,3002,539
2019-10-282,5492,5672,5422,56122,9002,561
2019-10-252,5352,5472,5102,52615,5002,526
2019-10-242,4902,5302,4812,52224,6002,522
2019-10-232,4552,5032,4372,49424,1002,494
2019-10-212,4492,4722,4492,45314,6002,453
2019-10-182,4352,4552,4272,4498,2002,449
2019-10-172,4212,4362,4162,42911,9002,429
2019-10-162,4662,4842,4162,41719,3002,417
2019-10-152,4292,4552,4242,44613,4002,446
2019-10-112,4522,4882,4122,41224,4002,412
2019-10-102,5112,5262,4322,43727,8002,437
2019-10-092,4162,4542,4112,44311,1002,443
2019-10-082,4322,4822,4282,46616,7002,466
2019-10-072,4362,4502,4032,42316,9002,423
2019-10-042,4762,4872,4362,43616,3002,436
2019-10-032,4902,4902,4302,45732,7002,457
2019-10-022,4812,5292,4812,51817,0002,518
2019-10-012,5012,5572,4822,50321,2002,503
2019-09-302,5202,5232,4612,48625,8002,486
2019-09-272,5552,5552,4872,52122,1002,521
2019-09-262,5652,5992,5182,53237,3002,532
2019-09-252,5862,5962,5352,53525,4002,535
2019-09-242,5932,6242,5712,58620,9002,586
2019-09-202,6072,6222,5842,58413,8002,584
2019-09-192,6012,6122,5712,60830,6002,608
2019-09-182,6432,6552,6022,60828,6002,608
2019-09-172,6462,6702,6252,62915,1002,629
2019-09-132,6492,6492,6022,64732,1002,647
2019-09-122,6422,6502,6042,62327,4002,623
2019-09-112,5992,6382,5872,63821,3002,638
2019-09-102,5812,6102,5692,58913,0002,589
2019-09-092,6252,6302,5692,57825,5002,578
2019-09-062,5912,6302,5562,62815,6002,628
2019-09-052,5712,6102,5602,57613,6002,576
2019-09-042,6152,6242,5402,54036,3002,540
2019-09-032,6292,6362,6082,61419,4002,614
2019-09-022,6552,6622,6142,64416,7002,644
2019-08-302,6552,6902,6542,67016,5002,670
2019-08-292,6632,6632,6162,63412,5002,634
2019-08-282,6162,6702,6162,66015,9002,660
2019-08-272,6722,6782,6162,61624,1002,616
2019-08-262,6102,6822,5942,65220,6002,652
2019-08-232,7472,7472,6882,69020,1002,690
2019-08-222,8152,8342,7402,74734,0002,747
2019-08-212,7722,7802,7552,7579,5002,757
2019-08-202,7752,8092,7642,78315,2002,783
2019-08-192,7772,8332,7692,77016,9002,770
2019-08-162,7032,7812,6712,77730,5002,777
2019-08-152,6662,7402,6652,71183,0002,711
2019-08-142,8602,8932,8032,84042,7002,840
2019-08-132,9803,0052,8302,83082,1002,830
2019-08-093,1603,1953,0703,11533,3003,115
2019-08-083,1303,1553,1003,12012,6003,120
2019-08-073,1353,1603,1053,11515,4003,115
2019-08-063,0003,1402,9783,12525,9003,125
2019-08-053,0653,1052,9883,09023,5003,090
2019-08-023,0853,1003,0453,09018,1003,090
2019-08-013,1753,1853,1103,14517,9003,145
2019-07-313,1453,2003,1403,17519,5003,175
2019-07-303,1453,1453,0903,14517,0003,145
2019-07-293,1603,2453,1503,16533,6003,165
2019-07-263,1453,1853,1103,14528,8003,145
2019-07-253,1153,1853,1153,18016,4003,180
2019-07-243,1503,1753,0953,10515,8003,105
2019-07-233,0803,1503,0653,14030,6003,140
2019-07-223,0803,1253,0553,07533,6003,075
2019-07-193,0453,1553,0453,11033,2003,110
2019-07-183,1303,1403,0253,03530,3003,035
2019-07-173,1953,1953,0953,15528,0003,155
2019-07-163,0253,2003,0253,19579,4003,195
2019-07-122,9952,9982,9492,98018,5002,980
2019-07-113,0203,0252,9462,99925,6002,999
2019-07-102,9873,0452,9703,00519,7003,005
2019-07-092,9993,0602,9853,01026,0003,010
2019-07-083,0753,0802,9822,99725,8002,997
2019-07-053,0703,0903,0553,06514,6003,065
2019-07-043,0653,1003,0403,09524,8003,095
2019-07-033,0553,0703,0303,05524,2003,055
2019-07-023,0353,0803,0203,07525,0003,075
2019-07-013,0803,0803,0053,03541,3003,035
2019-06-282,9353,0002,9342,97641,1002,976
2019-06-272,8902,9632,8902,94926,3002,949
2019-06-262,9262,9622,8672,89033,8002,890
2019-06-252,8692,9392,8692,92734,7002,927
2019-06-242,8612,9152,8612,89017,0002,890
2019-06-212,8852,8992,8502,88814,8002,888
2019-06-202,8972,9022,8402,87213,5002,872
2019-06-192,8912,9132,8702,90110,6002,901
2019-06-182,9292,9402,8332,84536,8002,845
2019-06-172,8052,8902,7852,87932,4002,879
2019-06-142,7252,8102,7102,80634,5002,806
2019-06-132,7202,7652,6722,70137,9002,701
2019-06-122,9102,9252,7402,74662,9002,746
2019-06-112,8702,9652,8242,93347,5002,933
2019-06-102,9252,9502,8572,87051,9002,870
2019-06-072,7562,8282,6802,82580,3002,825
2019-06-062,7612,7802,7272,72747,7002,727
2019-06-052,6882,7292,6452,72266,7002,722
2019-06-042,5292,6482,5282,64750,5002,647
2019-06-032,4942,5902,4802,53239,4002,532
2019-05-312,5402,5672,4892,53927,4002,539
2019-05-302,5452,5992,5372,57634,4002,576
2019-05-292,5252,5632,4812,56235,2002,562
2019-05-282,4192,5332,4192,52847,2002,528
2019-05-272,4022,4282,4012,41011,4002,410
2019-05-242,3192,4082,2742,40717,4002,407
2019-05-232,4012,4292,3382,33817,7002,338
2019-05-222,3782,4352,3742,41823,4002,418
2019-05-212,4102,4262,3592,36724,1002,367
2019-05-202,4822,5122,4102,42922,3002,429
2019-05-172,5532,5532,4632,47840,4002,478
2019-05-162,5582,5622,4572,520144,4002,520
2019-05-152,2182,2772,2182,25815,4002,258
2019-05-142,1122,2132,1122,20222,5002,202
2019-05-132,2792,2842,2102,21011,8002,210
2019-05-102,2692,2852,2402,26518,6002,265
2019-05-092,2952,2952,2522,26915,4002,269
2019-05-082,2922,3042,2622,29216,5002,292
2019-05-072,2842,3332,2772,30912,9002,309
2019-04-262,3002,3042,2692,30212,1002,302
2019-04-252,2932,3082,2612,30016,1002,300
2019-04-242,3172,3342,2832,28519,9002,285
2019-04-232,3602,3802,2962,30221,7002,302
2019-04-222,3882,4242,3452,36023,2002,360
2019-04-192,4062,4472,3972,39918,8002,399
2019-04-182,4292,4382,3972,40319,0002,403
2019-04-172,3862,4232,3852,42320,7002,423
2019-04-162,3892,4162,3692,38417,2002,384
2019-04-152,3342,4002,3342,38528,9002,385
2019-04-122,3502,3602,3112,33017,0002,330
2019-04-112,3682,4142,3382,34838,3002,348
2019-04-102,3112,3592,3112,35111,3002,351
2019-04-092,3502,3652,3202,3367,6002,336
2019-04-082,3852,3912,3422,35318,8002,353
2019-04-052,3302,3912,3302,38522,2002,385
2019-04-042,3612,3842,3262,34223,3002,342
2019-04-032,2962,3742,2922,37026,5002,370
2019-04-022,3802,3802,2882,29228,0002,292
2019-04-012,3252,3642,3242,33624,0002,336
2019-03-292,3232,3412,2802,31118,1002,311
2019-03-282,3752,3982,2842,31626,9002,316
2019-03-272,3712,4012,3502,35718,0002,357
2019-03-262,3612,3782,3382,35118,2002,351
2019-03-252,4002,4002,3232,35638,5002,356
2019-03-222,4132,4462,4112,42215,7002,422
2019-03-202,4492,4562,4022,40422,5002,404
2019-03-192,5042,5042,4062,44063,6002,440
2019-03-182,4842,5332,4622,50457,0002,504
2019-03-152,5422,5672,4502,53398,9002,533
2019-03-142,5102,5932,4902,57762,0002,577
2019-03-132,4612,5232,4202,49044,2002,490
2019-03-122,5782,6152,4542,45483,7002,454
2019-03-112,6242,6582,5052,51853,8002,518
2019-03-082,6512,7762,5002,574136,4002,574
2019-03-072,5262,7862,5202,687185,6002,687
2019-03-062,4462,5492,4082,53277,8002,532
2019-03-052,5002,5302,3952,40686,8002,406
2019-03-042,2732,5102,2452,492104,0002,492
2019-03-012,2532,3002,2312,24236,9002,242
2019-02-282,2852,3052,2502,25024,6002,250
2019-02-272,3502,3502,2832,28339,2002,283
2019-02-262,3632,3632,3022,31613,0002,316
2019-02-252,3742,3752,3342,34112,3002,341
2019-02-222,3392,3712,3152,34917,5002,349
2019-02-212,3402,3552,3072,34227,0002,342
2019-02-202,3982,4082,3162,34040,8002,340
2019-02-192,4302,4302,3672,39430,6002,394
2019-02-182,4532,4532,3712,41724,4002,417
2019-02-152,3762,4912,3762,41142,2002,411
2019-02-142,5002,5102,4212,42643,6002,426
2019-02-132,4812,5112,4682,47023,5002,470
2019-02-122,4482,5002,4482,47715,6002,477
2019-02-082,4852,5252,4182,44312,6002,443
2019-02-072,5432,5472,4872,51327,8002,513
2019-02-062,4792,5552,4792,53516,7002,535
2019-02-052,4982,5122,4702,47618,7002,476
2019-02-042,5002,5252,4802,49819,2002,498
2019-02-012,4572,5042,4502,48318,3002,483
2019-01-312,4042,4832,4042,45718,1002,457
2019-01-302,4582,4752,3792,39119,6002,391
2019-01-292,4702,4702,4132,46919,5002,469
2019-01-282,4992,5392,4522,47629,2002,476
2019-01-252,5502,5772,4672,50919,6002,509
2019-01-242,5652,5852,5122,54916,2002,549
2019-01-232,4042,5732,4002,55421,7002,554
2019-01-222,4502,4502,3932,4408,0002,440
2019-01-212,4542,4762,4282,44717,6002,447
2019-01-182,4162,4582,4052,45312,8002,453
2019-01-172,3832,4302,3832,41712,4002,417
2019-01-162,4002,4252,3562,4178,7002,417
2019-01-152,3622,4382,3482,38410,5002,384
2019-01-112,3502,4002,3492,36410,0002,364
2019-01-102,3492,3492,2922,33911,9002,339
2019-01-092,3732,3732,3202,32011,2002,320
2019-01-082,3502,3652,3262,34321,9002,343
2019-01-072,3692,3692,2992,32014,8002,320
2019-01-042,2002,3022,1902,24512,9002,245

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