4098 チタン工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6511,6751,6511,6698,5001,669
2021-12-291,6011,6601,6011,65012,1001,650
2021-12-281,6131,6251,6011,60116,7001,601
2021-12-271,6461,6461,6051,61315,5001,613
2021-12-241,6501,6711,6381,6385,1001,638
2021-12-231,6401,6601,6401,6608,6001,660
2021-12-221,6451,6651,6341,63816,4001,638
2021-12-211,6421,6641,6221,64515,3001,645
2021-12-201,6601,6751,6221,62217,0001,622
2021-12-171,6991,6991,6721,67912,2001,679
2021-12-161,7301,7421,6991,69914,8001,699
2021-12-151,6661,7271,6661,72713,7001,727
2021-12-141,6631,6731,6451,66610,1001,666
2021-12-131,7021,7021,6501,6797,7001,679
2021-12-101,7241,7241,6781,6788,3001,678
2021-12-091,7151,7321,7081,7135,5001,713
2021-12-081,7361,7451,7171,7327,4001,732
2021-12-071,7141,7361,7111,7366,5001,736
2021-12-061,6871,7021,6781,6919,9001,691
2021-12-031,6821,7061,6751,7039,0001,703
2021-12-021,7031,7491,6721,68027,1001,680
2021-12-011,6761,7401,6751,73716,4001,737
2021-11-301,7111,7341,6751,67612,0001,676
2021-11-291,7511,7701,6941,70118,1001,701
2021-11-261,7931,7931,7451,74510,0001,745
2021-11-251,8161,8161,7851,7908,3001,790
2021-11-241,8341,8421,8101,8119,2001,811
2021-11-221,8061,8341,8011,8346,1001,834
2021-11-191,8261,8301,7981,8017,2001,801
2021-11-181,8001,8301,7951,8266,3001,826
2021-11-171,8201,8301,7991,7996,7001,799
2021-11-161,8151,8551,8151,82014,0001,820
2021-11-151,7931,8221,7931,8226,6001,822
2021-11-121,7961,8401,7951,83912,3001,839
2021-11-111,7891,8131,7891,8094,6001,809
2021-11-101,8201,8201,7861,8007,4001,800
2021-11-091,8101,8141,8011,8026,7001,802
2021-11-081,8471,8471,8111,8278,5001,827
2021-11-051,8781,8781,8391,8398,5001,839
2021-11-041,8691,9001,8691,88510,8001,885
2021-11-021,8361,8781,8361,8576,6001,857
2021-11-011,8071,8561,8071,85613,5001,856
2021-10-291,7881,8281,7801,7886,5001,788
2021-10-281,8061,8081,7791,77918,7001,779
2021-10-271,8291,8371,8031,8157,9001,815
2021-10-261,8091,8391,8061,82510,5001,825
2021-10-251,7911,8101,7841,8105,6001,810
2021-10-221,8041,8181,7961,8135,1001,813
2021-10-211,8281,8431,8151,8154,6001,815
2021-10-201,8551,8551,8281,8333,0001,833
2021-10-191,8601,8601,8421,8522,6001,852
2021-10-181,8601,8751,8471,86010,0001,860
2021-10-151,8151,8421,8121,8426,2001,842
2021-10-141,8041,8061,7921,7923,9001,792
2021-10-131,8231,8231,7951,7967,1001,796
2021-10-121,8241,8351,8101,8316,0001,831
2021-10-111,7951,8331,7921,8306,3001,830
2021-10-081,7871,8151,7781,7917,1001,791
2021-10-071,8071,8701,7901,79637,9001,796
2021-10-061,8221,8581,8031,81111,3001,811
2021-10-051,8261,8401,7921,82018,9001,820
2021-10-041,8841,8881,8271,83018,2001,830
2021-10-011,9231,9281,8771,87713,6001,877
2021-09-301,9401,9561,9101,93812,3001,938
2021-09-291,9091,9601,9091,94010,9001,940
2021-09-281,9371,9371,9011,9319,7001,931
2021-09-271,9701,9801,9201,92020,4001,920
2021-09-241,9182,0181,9181,96445,3001,964
2021-09-221,9301,9321,8931,91313,7001,913
2021-09-211,9201,9501,9201,9409,6001,940
2021-09-171,9111,9661,9111,96617,8001,966
2021-09-161,9341,9351,9011,92627,2001,926
2021-09-151,9171,9351,9021,93212,7001,932
2021-09-141,9681,9681,9251,94922,2001,949
2021-09-132,0372,0501,9281,93058,2001,930
2021-09-101,9602,0701,9452,07083,0002,070
2021-09-091,9051,9231,8631,86527,6001,865
2021-09-081,8421,9091,8421,88625,4001,886
2021-09-071,8451,8471,8291,8417,8001,841
2021-09-061,8291,8471,8251,8378,5001,837
2021-09-031,8391,8391,8191,8294,4001,829
2021-09-021,8361,8391,8201,8254,4001,825
2021-09-011,8161,8411,8101,8368,0001,836
2021-08-311,8431,8431,7961,7998,4001,799
2021-08-301,8351,8401,8231,8325,9001,832
2021-08-271,7991,8481,7991,8389,3001,838
2021-08-261,7981,8201,7801,82014,0001,820
2021-08-251,7461,7971,7461,78010,8001,780
2021-08-241,7031,7451,7031,74411,1001,744
2021-08-231,7231,7271,7081,71612,0001,716
2021-08-201,7471,7471,6811,68325,5001,683
2021-08-191,7531,7591,7341,7379,4001,737
2021-08-181,7701,7861,7301,75317,2001,753
2021-08-171,7901,7981,7621,77014,0001,770
2021-08-161,8171,8171,7851,79013,9001,790
2021-08-131,8461,8461,8161,82210,2001,822
2021-08-121,9091,9701,8341,84535,9001,845
2021-08-111,8801,9091,8661,90821,3001,908
2021-08-101,8131,8751,8131,87513,3001,875
2021-08-061,7741,8111,7701,8048,3001,804
2021-08-051,8021,8181,7881,7889,4001,788
2021-08-041,8421,8421,8051,8059,8001,805
2021-08-031,8221,8601,8221,8496,1001,849
2021-08-021,8131,8341,8131,8284,7001,828
2021-07-301,8431,8431,8161,8207,4001,820
2021-07-291,8461,8471,8101,8107,8001,810
2021-07-281,8481,8551,8311,8406,3001,840
2021-07-271,8701,8711,8461,8485,5001,848
2021-07-261,8441,8751,8441,8544,4001,854
2021-07-211,8591,8601,8361,8433,5001,843
2021-07-201,8231,8691,8211,82510,1001,825
2021-07-191,8501,8701,8301,8308,4001,830
2021-07-161,8411,8901,8411,8835,1001,883
2021-07-151,9121,9121,8561,8574,5001,857
2021-07-141,8821,9001,8801,8813,5001,881
2021-07-131,8581,8991,8581,8957,7001,895
2021-07-121,8831,8941,8451,8589,9001,858
2021-07-091,8431,8741,8211,86117,8001,861
2021-07-081,8731,8911,8441,8449,3001,844
2021-07-071,9051,9051,8751,87611,4001,876
2021-07-061,9021,9141,8921,9145,7001,914
2021-07-051,9341,9341,8881,9128,1001,912
2021-07-021,9081,9301,8961,90510,4001,905
2021-07-011,8761,9561,8631,90543,2001,905
2021-06-301,9251,9251,8691,87517,1001,875
2021-06-291,8631,9161,8481,91318,4001,913
2021-06-281,8621,8741,8611,8693,7001,869
2021-06-251,8851,8851,8581,8613,6001,861
2021-06-241,8761,8881,8471,8557,4001,855
2021-06-231,8621,9001,8621,8769,5001,876
2021-06-221,8831,8831,8361,87111,4001,871
2021-06-211,8631,8631,8001,80322,4001,803
2021-06-181,8851,8851,8451,86411,6001,864
2021-06-171,8761,8921,8671,8876,4001,887
2021-06-161,8811,8911,8631,8757,4001,875
2021-06-151,9051,9051,8751,8858,0001,885
2021-06-141,9071,9111,8841,8988,6001,898
2021-06-111,9441,9461,9071,9078,6001,907
2021-06-101,9591,9591,9121,9337,1001,933
2021-06-091,9411,9651,9231,93411,0001,934
2021-06-081,9031,9561,9031,94114,8001,941
2021-06-071,9061,9271,8921,9028,8001,902
2021-06-041,8831,9191,8831,91113,8001,911
2021-06-031,8741,8961,8711,89611,8001,896
2021-06-021,8661,9001,8661,87215,9001,872
2021-06-011,9141,9211,8641,89312,8001,893
2021-05-311,9531,9531,8861,8959,2001,895
2021-05-281,8901,9141,8841,9149,3001,914
2021-05-271,9321,9391,8881,88811,5001,888
2021-05-261,9561,9751,9221,9325,5001,932
2021-05-251,9381,9731,9151,93512,9001,935
2021-05-241,9691,9701,9311,94114,0001,941
2021-05-211,9421,9651,9141,93615,0001,936
2021-05-201,9321,9601,9281,9368,1001,936
2021-05-191,9141,9501,8841,93516,5001,935
2021-05-181,8331,9211,8321,92124,8001,921
2021-05-171,9051,9071,8101,81436,2001,814
2021-05-141,9501,9571,9071,90723,1001,907
2021-05-131,9921,9981,9041,91042,3001,910
2021-05-122,0322,0331,9892,02123,2002,021
2021-05-112,0632,0732,0292,03914,6002,039
2021-05-102,0512,0902,0512,07918,2002,079
2021-05-072,0422,0682,0332,05110,4002,051
2021-05-062,0292,0552,0042,03115,0002,031
2021-04-302,0372,0612,0112,01111,3002,011
2021-04-282,0262,0462,0142,04217,4002,042
2021-04-272,0712,0832,0412,05318,7002,053
2021-04-262,0522,0642,0242,05515,0002,055
2021-04-232,0422,0631,9892,03826,0002,038
2021-04-222,0582,1022,0302,04047,5002,040
2021-04-212,0482,0511,9912,00829,4002,008
2021-04-202,0552,0852,0322,0679,3002,067
2021-04-192,0832,0922,0562,0767,8002,076
2021-04-162,0982,0982,0582,0617,1002,061
2021-04-152,0942,1182,0672,0989,8002,098
2021-04-142,0982,0982,0412,09210,8002,092
2021-04-132,1192,1232,0732,07311,4002,073
2021-04-122,1022,1292,0842,11913,3002,119
2021-04-092,0372,1182,0282,10226,5002,102
2021-04-082,0932,0982,0132,03036,5002,030
2021-04-072,0912,1782,0612,09377,2002,093
2021-04-062,1072,1072,0402,04129,1002,041
2021-04-052,0392,1132,0262,09844,5002,098
2021-04-022,0282,0401,9932,03112,2002,031
2021-04-012,0232,0311,9862,0049,1002,004
2021-03-312,0092,0361,9952,01610,9002,016
2021-03-301,9592,0341,9542,02119,2002,021
2021-03-292,0502,0591,9772,00922,7002,009
2021-03-262,0402,0602,0272,02914,1002,029
2021-03-252,0272,0491,9872,03120,6002,031
2021-03-242,0202,0331,9741,98726,7001,987
2021-03-232,1142,1242,0312,03215,7002,032
2021-03-222,0992,1372,0742,10516,8002,105
2021-03-192,1362,1502,0962,11919,7002,119
2021-03-182,1002,1462,1002,13626,0002,136
2021-03-172,1202,1202,0762,1007,7002,100
2021-03-162,1032,1132,0732,09718,7002,097
2021-03-152,0822,1192,0362,11420,4002,114
2021-03-122,1202,1212,0702,09118,7002,091
2021-03-112,0282,1232,0182,09428,4002,094
2021-03-102,0042,0201,9632,00933,1002,009
2021-03-091,9742,0001,9372,00016,4002,000
2021-03-081,9902,0191,9351,95726,5001,957
2021-03-051,9581,9771,9021,97729,4001,977
2021-03-041,9501,9801,9251,97826,0001,978
2021-03-031,9741,9991,9261,96235,7001,962
2021-03-022,0692,0691,9711,97728,7001,977
2021-03-012,1072,1091,9782,02347,1002,023
2021-02-262,1002,1502,0682,10730,4002,107
2021-02-252,1412,1832,1212,16621,4002,166
2021-02-242,1302,2262,1162,13123,5002,131
2021-02-222,1502,1902,1192,14521,9002,145
2021-02-192,1262,1572,0852,10729,4002,107
2021-02-182,2032,2482,1252,16842,9002,168
2021-02-172,2232,2752,2052,22031,2002,220
2021-02-162,2212,2982,1872,20846,2002,208
2021-02-152,2562,2702,1632,22750,3002,227
2021-02-122,2712,2932,2112,25658,1002,256
2021-02-102,3192,4202,2832,30789,4002,307
2021-02-092,3752,4112,2642,307128,0002,307
2021-02-082,4382,4832,3532,369265,0002,369
2021-02-052,2652,6502,1572,514908,7002,514
2021-02-042,1082,2272,0602,173139,6002,173
2021-02-032,3912,5792,1022,158725,0002,158
2021-02-021,8692,1911,8692,191277,6002,191
2021-02-011,8011,8071,7731,79111,7001,791
2021-01-291,9091,9091,8041,81018,3001,810
2021-01-281,8511,8991,8511,8868,8001,886
2021-01-271,8991,9101,8661,8916,5001,891
2021-01-261,9201,9201,8921,9187,3001,918
2021-01-251,8811,8981,8811,8905,5001,890
2021-01-221,8941,8941,8611,8809,8001,880
2021-01-211,8891,9071,8641,88210,6001,882
2021-01-201,8531,8831,8421,87511,3001,875
2021-01-191,8551,8991,8551,85510,0001,855
2021-01-181,8731,8841,8401,85210,8001,852
2021-01-151,9151,9151,8661,87319,5001,873
2021-01-141,9281,9601,9051,90514,9001,905
2021-01-131,9391,9511,9201,92811,7001,928
2021-01-121,9551,9771,9331,94517,1001,945
2021-01-081,9501,9861,9491,96213,2001,962
2021-01-071,9551,9981,9301,95518,0001,955
2021-01-061,9031,9541,9031,92715,6001,927
2021-01-051,8601,9161,8601,90017,6001,900
2021-01-041,9641,9731,8721,89130,3001,891

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