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
2019-12-30	2,714	2,740	2,690	2,701	20,300	2,701
2019-12-27	2,716	2,748	2,711	2,743	21,000	2,743
2019-12-26	2,699	2,740	2,690	2,701	51,000	2,701
2019-12-25	2,739	2,739	2,686	2,698	21,200	2,698
2019-12-24	2,682	2,755	2,675	2,731	41,500	2,731
2019-12-23	2,765	2,765	2,672	2,681	39,000	2,681
2019-12-20	2,720	2,773	2,719	2,760	38,500	2,760
2019-12-19	2,670	2,720	2,647	2,720	40,200	2,720
2019-12-18	2,700	2,729	2,665	2,665	52,500	2,665
2019-12-17	2,643	2,697	2,627	2,692	28,900	2,692
2019-12-16	2,630	2,655	2,611	2,643	24,100	2,643
2019-12-13	2,656	2,668	2,626	2,630	35,900	2,630
2019-12-12	2,647	2,665	2,615	2,617	27,100	2,617
2019-12-11	2,649	2,657	2,626	2,637	19,200	2,637
2019-12-10	2,679	2,695	2,639	2,649	34,900	2,649
2019-12-09	2,638	2,695	2,626	2,679	45,900	2,679
2019-12-06	2,564	2,635	2,552	2,615	51,000	2,615
2019-12-05	2,605	2,608	2,543	2,553	63,300	2,553
2019-12-04	2,645	2,662	2,578	2,595	84,100	2,595
2019-12-03	2,664	2,698	2,638	2,682	58,200	2,682
2019-12-02	2,645	2,709	2,643	2,678	66,500	2,678
2019-11-29	2,648	2,699	2,620	2,638	106,900	2,638
2019-11-28	2,707	2,743	2,629	2,645	116,300	2,645
2019-11-27	2,745	2,747	2,675	2,687	125,500	2,687
2019-11-26	2,831	2,836	2,726	2,726	167,800	2,726
2019-11-25	2,994	2,995	2,804	2,819	231,700	2,819
2019-11-22	3,000	3,190	2,932	2,999	612,100	2,999
2019-11-21	2,630	3,115	2,623	3,115	760,300	3,115
2019-11-20	2,609	2,630	2,605	2,613	12,300	2,613
2019-11-19	2,616	2,636	2,606	2,628	12,800	2,628
2019-11-18	2,600	2,632	2,585	2,630	17,900	2,630
2019-11-15	2,606	2,631	2,557	2,594	35,900	2,594
2019-11-14	2,648	2,650	2,584	2,607	31,600	2,607
2019-11-13	2,659	2,659	2,607	2,614	20,200	2,614
2019-11-12	2,600	2,645	2,580	2,630	31,000	2,630
2019-11-11	2,540	2,587	2,540	2,584	25,300	2,584
2019-11-08	2,536	2,542	2,500	2,531	10,400	2,531
2019-11-07	2,522	2,531	2,502	2,505	6,900	2,505
2019-11-06	2,502	2,530	2,496	2,530	10,200	2,530
2019-11-05	2,503	2,526	2,492	2,502	12,500	2,502
2019-11-01	2,503	2,514	2,484	2,484	9,500	2,484
2019-10-31	2,544	2,560	2,514	2,523	10,200	2,523
2019-10-30	2,535	2,535	2,486	2,531	33,600	2,531
2019-10-29	2,564	2,571	2,539	2,539	23,300	2,539
2019-10-28	2,549	2,567	2,542	2,561	22,900	2,561
2019-10-25	2,535	2,547	2,510	2,526	15,500	2,526
2019-10-24	2,490	2,530	2,481	2,522	24,600	2,522
2019-10-23	2,455	2,503	2,437	2,494	24,100	2,494
2019-10-21	2,449	2,472	2,449	2,453	14,600	2,453
2019-10-18	2,435	2,455	2,427	2,449	8,200	2,449
2019-10-17	2,421	2,436	2,416	2,429	11,900	2,429
2019-10-16	2,466	2,484	2,416	2,417	19,300	2,417
2019-10-15	2,429	2,455	2,424	2,446	13,400	2,446
2019-10-11	2,452	2,488	2,412	2,412	24,400	2,412
2019-10-10	2,511	2,526	2,432	2,437	27,800	2,437
2019-10-09	2,416	2,454	2,411	2,443	11,100	2,443
2019-10-08	2,432	2,482	2,428	2,466	16,700	2,466
2019-10-07	2,436	2,450	2,403	2,423	16,900	2,423
2019-10-04	2,476	2,487	2,436	2,436	16,300	2,436
2019-10-03	2,490	2,490	2,430	2,457	32,700	2,457
2019-10-02	2,481	2,529	2,481	2,518	17,000	2,518
2019-10-01	2,501	2,557	2,482	2,503	21,200	2,503
2019-09-30	2,520	2,523	2,461	2,486	25,800	2,486
2019-09-27	2,555	2,555	2,487	2,521	22,100	2,521
2019-09-26	2,565	2,599	2,518	2,532	37,300	2,532
2019-09-25	2,586	2,596	2,535	2,535	25,400	2,535
2019-09-24	2,593	2,624	2,571	2,586	20,900	2,586
2019-09-20	2,607	2,622	2,584	2,584	13,800	2,584
2019-09-19	2,601	2,612	2,571	2,608	30,600	2,608
2019-09-18	2,643	2,655	2,602	2,608	28,600	2,608
2019-09-17	2,646	2,670	2,625	2,629	15,100	2,629
2019-09-13	2,649	2,649	2,602	2,647	32,100	2,647
2019-09-12	2,642	2,650	2,604	2,623	27,400	2,623
2019-09-11	2,599	2,638	2,587	2,638	21,300	2,638
2019-09-10	2,581	2,610	2,569	2,589	13,000	2,589
2019-09-09	2,625	2,630	2,569	2,578	25,500	2,578
2019-09-06	2,591	2,630	2,556	2,628	15,600	2,628
2019-09-05	2,571	2,610	2,560	2,576	13,600	2,576
2019-09-04	2,615	2,624	2,540	2,540	36,300	2,540
2019-09-03	2,629	2,636	2,608	2,614	19,400	2,614
2019-09-02	2,655	2,662	2,614	2,644	16,700	2,644
2019-08-30	2,655	2,690	2,654	2,670	16,500	2,670
2019-08-29	2,663	2,663	2,616	2,634	12,500	2,634
2019-08-28	2,616	2,670	2,616	2,660	15,900	2,660
2019-08-27	2,672	2,678	2,616	2,616	24,100	2,616
2019-08-26	2,610	2,682	2,594	2,652	20,600	2,652
2019-08-23	2,747	2,747	2,688	2,690	20,100	2,690
2019-08-22	2,815	2,834	2,740	2,747	34,000	2,747
2019-08-21	2,772	2,780	2,755	2,757	9,500	2,757
2019-08-20	2,775	2,809	2,764	2,783	15,200	2,783
2019-08-19	2,777	2,833	2,769	2,770	16,900	2,770
2019-08-16	2,703	2,781	2,671	2,777	30,500	2,777
2019-08-15	2,666	2,740	2,665	2,711	83,000	2,711
2019-08-14	2,860	2,893	2,803	2,840	42,700	2,840
2019-08-13	2,980	3,005	2,830	2,830	82,100	2,830
2019-08-09	3,160	3,195	3,070	3,115	33,300	3,115
2019-08-08	3,130	3,155	3,100	3,120	12,600	3,120
2019-08-07	3,135	3,160	3,105	3,115	15,400	3,115
2019-08-06	3,000	3,140	2,978	3,125	25,900	3,125
2019-08-05	3,065	3,105	2,988	3,090	23,500	3,090
2019-08-02	3,085	3,100	3,045	3,090	18,100	3,090
2019-08-01	3,175	3,185	3,110	3,145	17,900	3,145
2019-07-31	3,145	3,200	3,140	3,175	19,500	3,175
2019-07-30	3,145	3,145	3,090	3,145	17,000	3,145
2019-07-29	3,160	3,245	3,150	3,165	33,600	3,165
2019-07-26	3,145	3,185	3,110	3,145	28,800	3,145
2019-07-25	3,115	3,185	3,115	3,180	16,400	3,180
2019-07-24	3,150	3,175	3,095	3,105	15,800	3,105
2019-07-23	3,080	3,150	3,065	3,140	30,600	3,140
2019-07-22	3,080	3,125	3,055	3,075	33,600	3,075
2019-07-19	3,045	3,155	3,045	3,110	33,200	3,110
2019-07-18	3,130	3,140	3,025	3,035	30,300	3,035
2019-07-17	3,195	3,195	3,095	3,155	28,000	3,155
2019-07-16	3,025	3,200	3,025	3,195	79,400	3,195
2019-07-12	2,995	2,998	2,949	2,980	18,500	2,980
2019-07-11	3,020	3,025	2,946	2,999	25,600	2,999
2019-07-10	2,987	3,045	2,970	3,005	19,700	3,005
2019-07-09	2,999	3,060	2,985	3,010	26,000	3,010
2019-07-08	3,075	3,080	2,982	2,997	25,800	2,997
2019-07-05	3,070	3,090	3,055	3,065	14,600	3,065
2019-07-04	3,065	3,100	3,040	3,095	24,800	3,095
2019-07-03	3,055	3,070	3,030	3,055	24,200	3,055
2019-07-02	3,035	3,080	3,020	3,075	25,000	3,075
2019-07-01	3,080	3,080	3,005	3,035	41,300	3,035
2019-06-28	2,935	3,000	2,934	2,976	41,100	2,976
2019-06-27	2,890	2,963	2,890	2,949	26,300	2,949
2019-06-26	2,926	2,962	2,867	2,890	33,800	2,890
2019-06-25	2,869	2,939	2,869	2,927	34,700	2,927
2019-06-24	2,861	2,915	2,861	2,890	17,000	2,890
2019-06-21	2,885	2,899	2,850	2,888	14,800	2,888
2019-06-20	2,897	2,902	2,840	2,872	13,500	2,872
2019-06-19	2,891	2,913	2,870	2,901	10,600	2,901
2019-06-18	2,929	2,940	2,833	2,845	36,800	2,845
2019-06-17	2,805	2,890	2,785	2,879	32,400	2,879
2019-06-14	2,725	2,810	2,710	2,806	34,500	2,806
2019-06-13	2,720	2,765	2,672	2,701	37,900	2,701
2019-06-12	2,910	2,925	2,740	2,746	62,900	2,746
2019-06-11	2,870	2,965	2,824	2,933	47,500	2,933
2019-06-10	2,925	2,950	2,857	2,870	51,900	2,870
2019-06-07	2,756	2,828	2,680	2,825	80,300	2,825
2019-06-06	2,761	2,780	2,727	2,727	47,700	2,727
2019-06-05	2,688	2,729	2,645	2,722	66,700	2,722
2019-06-04	2,529	2,648	2,528	2,647	50,500	2,647
2019-06-03	2,494	2,590	2,480	2,532	39,400	2,532
2019-05-31	2,540	2,567	2,489	2,539	27,400	2,539
2019-05-30	2,545	2,599	2,537	2,576	34,400	2,576
2019-05-29	2,525	2,563	2,481	2,562	35,200	2,562
2019-05-28	2,419	2,533	2,419	2,528	47,200	2,528
2019-05-27	2,402	2,428	2,401	2,410	11,400	2,410
2019-05-24	2,319	2,408	2,274	2,407	17,400	2,407
2019-05-23	2,401	2,429	2,338	2,338	17,700	2,338
2019-05-22	2,378	2,435	2,374	2,418	23,400	2,418
2019-05-21	2,410	2,426	2,359	2,367	24,100	2,367
2019-05-20	2,482	2,512	2,410	2,429	22,300	2,429
2019-05-17	2,553	2,553	2,463	2,478	40,400	2,478
2019-05-16	2,558	2,562	2,457	2,520	144,400	2,520
2019-05-15	2,218	2,277	2,218	2,258	15,400	2,258
2019-05-14	2,112	2,213	2,112	2,202	22,500	2,202
2019-05-13	2,279	2,284	2,210	2,210	11,800	2,210
2019-05-10	2,269	2,285	2,240	2,265	18,600	2,265
2019-05-09	2,295	2,295	2,252	2,269	15,400	2,269
2019-05-08	2,292	2,304	2,262	2,292	16,500	2,292
2019-05-07	2,284	2,333	2,277	2,309	12,900	2,309
2019-04-26	2,300	2,304	2,269	2,302	12,100	2,302
2019-04-25	2,293	2,308	2,261	2,300	16,100	2,300
2019-04-24	2,317	2,334	2,283	2,285	19,900	2,285
2019-04-23	2,360	2,380	2,296	2,302	21,700	2,302
2019-04-22	2,388	2,424	2,345	2,360	23,200	2,360
2019-04-19	2,406	2,447	2,397	2,399	18,800	2,399
2019-04-18	2,429	2,438	2,397	2,403	19,000	2,403
2019-04-17	2,386	2,423	2,385	2,423	20,700	2,423
2019-04-16	2,389	2,416	2,369	2,384	17,200	2,384
2019-04-15	2,334	2,400	2,334	2,385	28,900	2,385
2019-04-12	2,350	2,360	2,311	2,330	17,000	2,330
2019-04-11	2,368	2,414	2,338	2,348	38,300	2,348
2019-04-10	2,311	2,359	2,311	2,351	11,300	2,351
2019-04-09	2,350	2,365	2,320	2,336	7,600	2,336
2019-04-08	2,385	2,391	2,342	2,353	18,800	2,353
2019-04-05	2,330	2,391	2,330	2,385	22,200	2,385
2019-04-04	2,361	2,384	2,326	2,342	23,300	2,342
2019-04-03	2,296	2,374	2,292	2,370	26,500	2,370
2019-04-02	2,380	2,380	2,288	2,292	28,000	2,292
2019-04-01	2,325	2,364	2,324	2,336	24,000	2,336
2019-03-29	2,323	2,341	2,280	2,311	18,100	2,311
2019-03-28	2,375	2,398	2,284	2,316	26,900	2,316
2019-03-27	2,371	2,401	2,350	2,357	18,000	2,357
2019-03-26	2,361	2,378	2,338	2,351	18,200	2,351
2019-03-25	2,400	2,400	2,323	2,356	38,500	2,356
2019-03-22	2,413	2,446	2,411	2,422	15,700	2,422
2019-03-20	2,449	2,456	2,402	2,404	22,500	2,404
2019-03-19	2,504	2,504	2,406	2,440	63,600	2,440
2019-03-18	2,484	2,533	2,462	2,504	57,000	2,504
2019-03-15	2,542	2,567	2,450	2,533	98,900	2,533
2019-03-14	2,510	2,593	2,490	2,577	62,000	2,577
2019-03-13	2,461	2,523	2,420	2,490	44,200	2,490
2019-03-12	2,578	2,615	2,454	2,454	83,700	2,454
2019-03-11	2,624	2,658	2,505	2,518	53,800	2,518
2019-03-08	2,651	2,776	2,500	2,574	136,400	2,574
2019-03-07	2,526	2,786	2,520	2,687	185,600	2,687
2019-03-06	2,446	2,549	2,408	2,532	77,800	2,532
2019-03-05	2,500	2,530	2,395	2,406	86,800	2,406
2019-03-04	2,273	2,510	2,245	2,492	104,000	2,492
2019-03-01	2,253	2,300	2,231	2,242	36,900	2,242
2019-02-28	2,285	2,305	2,250	2,250	24,600	2,250
2019-02-27	2,350	2,350	2,283	2,283	39,200	2,283
2019-02-26	2,363	2,363	2,302	2,316	13,000	2,316
2019-02-25	2,374	2,375	2,334	2,341	12,300	2,341
2019-02-22	2,339	2,371	2,315	2,349	17,500	2,349
2019-02-21	2,340	2,355	2,307	2,342	27,000	2,342
2019-02-20	2,398	2,408	2,316	2,340	40,800	2,340
2019-02-19	2,430	2,430	2,367	2,394	30,600	2,394
2019-02-18	2,453	2,453	2,371	2,417	24,400	2,417
2019-02-15	2,376	2,491	2,376	2,411	42,200	2,411
2019-02-14	2,500	2,510	2,421	2,426	43,600	2,426
2019-02-13	2,481	2,511	2,468	2,470	23,500	2,470
2019-02-12	2,448	2,500	2,448	2,477	15,600	2,477
2019-02-08	2,485	2,525	2,418	2,443	12,600	2,443
2019-02-07	2,543	2,547	2,487	2,513	27,800	2,513
2019-02-06	2,479	2,555	2,479	2,535	16,700	2,535
2019-02-05	2,498	2,512	2,470	2,476	18,700	2,476
2019-02-04	2,500	2,525	2,480	2,498	19,200	2,498
2019-02-01	2,457	2,504	2,450	2,483	18,300	2,483
2019-01-31	2,404	2,483	2,404	2,457	18,100	2,457
2019-01-30	2,458	2,475	2,379	2,391	19,600	2,391
2019-01-29	2,470	2,470	2,413	2,469	19,500	2,469
2019-01-28	2,499	2,539	2,452	2,476	29,200	2,476
2019-01-25	2,550	2,577	2,467	2,509	19,600	2,509
2019-01-24	2,565	2,585	2,512	2,549	16,200	2,549
2019-01-23	2,404	2,573	2,400	2,554	21,700	2,554
2019-01-22	2,450	2,450	2,393	2,440	8,000	2,440
2019-01-21	2,454	2,476	2,428	2,447	17,600	2,447
2019-01-18	2,416	2,458	2,405	2,453	12,800	2,453
2019-01-17	2,383	2,430	2,383	2,417	12,400	2,417
2019-01-16	2,400	2,425	2,356	2,417	8,700	2,417
2019-01-15	2,362	2,438	2,348	2,384	10,500	2,384
2019-01-11	2,350	2,400	2,349	2,364	10,000	2,364
2019-01-10	2,349	2,349	2,292	2,339	11,900	2,339
2019-01-09	2,373	2,373	2,320	2,320	11,200	2,320
2019-01-08	2,350	2,365	2,326	2,343	21,900	2,343
2019-01-07	2,369	2,369	2,299	2,320	14,800	2,320
2019-01-04	2,200	2,302	2,190	2,245	12,900	2,245

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

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