日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

チタン工業(4098)の株価時系列情報

チタン工業(4098)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 67 67 66 66 3,000
2002/12/27 64 68 64 66 20,000
2002/12/26 67 72 65 65 16,000
2002/12/25 62 65 61 62 35,000
2002/12/24 65 65 62 62 13,000
2002/12/20 67 67 62 65 26,000
2002/12/19 68 68 62 67 35,000
2002/12/18 64 65 63 63 21,000
2002/12/17 67 67 66 66 13,000
2002/12/16 68 68 67 67 8,000
2002/12/13 72 73 71 73 34,000
2002/12/12 75 76 74 75 11,000
2002/12/11 77 79 74 77 11,000
2002/12/10 75 75 74 75 6,000
2002/12/09 80 80 75 75 25,000
2002/12/06 80 80 79 79 2,000
2002/12/05 80 80 76 77 9,000
2002/12/04 80 80 78 80 6,000
2002/12/03 78 80 76 80 25,000
2002/12/02 81 81 78 78 8,000
2002/11/29 79 82 78 82 16,000
2002/11/28 76 80 76 80 13,000
2002/11/27 80 80 75 75 9,000
2002/11/26 80 80 75 79 10,000
2002/11/25 84 84 78 80 11,000
2002/11/22 79 80 75 80 7,000
2002/11/21 76 76 75 76 14,000
2002/11/20 64 76 64 76 4,000
2002/11/19 72 72 63 63 10,000
2002/11/18 81 81 71 77 11,000
2002/11/15 80 82 80 80 7,000
2002/11/14 80 80 79 79 4,000
2002/11/13 80 81 79 80 15,000
2002/11/12 78 79 78 79 2,000
2002/11/11 85 86 81 81 5,000
2002/11/08 85 90 85 88 7,000
2002/11/07 84 84 84 84 3,000
2002/11/06 84 84 80 84 6,000
2002/11/05 83 83 82 83 7,000
2002/11/01 80 80 79 80 6,000
2002/10/31 85 86 83 83 11,000
2002/10/30 78 85 78 85 38,000
2002/10/29 81 82 80 81 10,000
2002/10/28 81 82 81 82 8,000
2002/10/25 83 85 80 85 17,000
2002/10/24 83 83 81 81 6,000
2002/10/23 81 82 80 82 10,000
2002/10/22 82 82 80 80 4,000
2002/10/21 83 83 80 83 19,000
2002/10/18 84 84 83 84 6,000
2002/10/17 89 89 85 85 6,000
2002/10/16 86 86 79 85 20,000
2002/10/15 89 89 85 86 12,000
2002/10/11 80 80 77 80 9,000
2002/10/10 80 80 76 76 22,000
2002/10/09 81 82 79 80 5,000
2002/10/08 77 84 77 84 15,000
2002/10/07 88 88 75 78 21,000
2002/10/04 90 90 87 89 20,000
2002/10/03 90 90 89 90 25,000
2002/10/02 90 90 90 90 4,000
2002/10/01 90 91 90 90 8,000
2002/09/30 92 92 90 91 5,000
2002/09/27 92 93 90 93 12,000
2002/09/26 92 93 90 90 29,000
2002/09/25 92 92 92 92 2,000
2002/09/24 90 92 87 92 14,000
2002/09/20 93 95 90 90 12,000
2002/09/19 90 94 90 90 18,000
2002/09/18 94 94 91 92 17,000
2002/09/17 93 94 90 90 17,000
2002/09/13 90 93 90 90 49,000
2002/09/12 98 98 93 98 10,000
2002/09/11 90 97 90 93 28,000
2002/09/10 85 95 85 95 24,000
2002/09/09 93 93 90 90 3,000
2002/09/06 89 89 87 88 8,000
2002/09/05 87 91 87 88 29,000
2002/09/04 93 93 85 86 25,000
2002/09/03 95 95 93 93 15,000
2002/09/02 99 99 95 95 12,000
2002/08/30 96 98 96 98 8,000
2002/08/29 99 99 95 95 5,000
2002/08/28 100 100 96 96 3,000
2002/08/27 98 100 97 100 10,000
2002/08/26 99 100 99 99 13,000
2002/08/23 97 99 97 97 12,000
2002/08/22 98 98 93 97 16,000
2002/08/21 100 100 98 98 22,000
2002/08/20 105 105 101 101 13,000
2002/08/19 111 111 105 105 15,000
2002/08/16 106 106 106 106 6,000
2002/08/15 112 112 108 108 6,000
2002/08/14 111 111 110 110 8,000
2002/08/13 112 112 111 111 7,000
2002/08/12 112 112 112 112 11,000
2002/08/09 120 120 114 116 10,000
2002/08/08 112 112 112 112 2,000
2002/08/07 111 111 111 111 1,000
2002/08/06 112 112 111 111 7,000
2002/08/05 111 112 111 111 8,000
2002/08/02 117 117 111 111 21,000
2002/08/01 114 118 113 118 8,000
2002/07/31 115 115 114 114 7,000
2002/07/30 115 119 115 119 2,000
2002/07/29 118 123 114 114 11,000
2002/07/26 118 118 118 118 6,000
2002/07/25 124 124 117 117 9,000
2002/07/24 116 117 116 116 5,000
2002/07/23 114 114 114 114 2,000
2002/07/22 112 120 112 120 11,000
2002/07/19 118 118 117 117 2,000
2002/07/18 114 129 114 129 35,000
2002/07/17 116 118 111 118 8,000
2002/07/16 113 116 111 111 18,000
2002/07/15 113 113 113 113 5,000
2002/07/12 117 117 115 115 7,000
2002/07/11 113 118 113 115 11,000
2002/07/10 114 117 114 115 14,000
2002/07/09 119 119 119 119 3,000
2002/07/08 119 119 115 115 8,000
2002/07/05 113 115 113 115 3,000
2002/07/04 116 116 115 115 2,000
2002/07/03 115 116 113 116 7,000
2002/07/02 115 115 115 115 3,000
2002/07/01 116 120 115 115 7,000
2002/06/28 113 119 113 119 7,000
2002/06/27 111 114 111 111 4,000
2002/06/26 113 113 111 112 12,000
2002/06/25 120 120 116 116 6,000
2002/06/24 121 121 112 112 10,000
2002/06/21 120 127 120 122 20,000
2002/06/20 119 120 110 120 19,000
2002/06/19 122 122 121 121 7,000
2002/06/18 117 121 117 121 14,000
2002/06/17 120 120 116 116 16,000
2002/06/14 127 127 122 122 55,000
2002/06/13 126 127 126 127 6,000
2002/06/12 127 127 127 127 4,000
2002/06/11 131 131 126 126 2,000
2002/06/10 125 131 125 131 10,000
2002/06/07 129 131 125 128 41,000
2002/06/06 130 130 128 129 21,000
2002/06/05 129 130 128 130 10,000
2002/06/04 128 130 123 125 10,000
2002/06/03 129 130 128 128 17,000
2002/05/31 130 130 129 130 9,000
2002/05/30 129 130 128 130 13,000
2002/05/29 130 130 125 129 15,000
2002/05/28 130 130 130 130 18,000
2002/05/27 130 130 130 130 3,000
2002/05/24 130 132 128 128 40,000
2002/05/23 125 130 124 128 26,000
2002/05/22 117 125 116 122 21,000
2002/05/21 115 122 115 115 35,000
2002/05/20 114 115 112 114 16,000
2002/05/17 113 115 113 115 10,000
2002/05/16 115 115 112 114 10,000
2002/05/15 118 118 114 114 16,000
2002/05/14 119 119 118 118 4,000
2002/05/13 120 120 118 118 13,000
2002/05/10 118 120 118 120 13,000
2002/05/09 119 119 115 115 6,000
2002/05/08 111 113 111 113 8,000
2002/05/07 117 133 110 110 21,000
2002/05/02 111 112 110 112 18,000
2002/05/01 114 114 111 111 4,000
2002/04/30 117 117 114 114 3,000
2002/04/26 115 115 115 115 14,000
2002/04/25 116 117 115 115 15,000
2002/04/24 115 118 115 115 32,000
2002/04/23 115 116 115 115 17,000
2002/04/22 115 115 113 115 25,000
2002/04/19 115 115 115 115 7,000
2002/04/18 116 117 115 117 13,000
2002/04/17 117 117 116 117 6,000
2002/04/16 113 117 112 117 7,000
2002/04/15 113 113 113 113 3,000
2002/04/12 117 117 112 117 14,000
2002/04/11 117 118 116 116 11,000
2002/04/10 116 117 115 115 7,000
2002/04/09 117 117 114 115 13,000
2002/04/08 117 118 116 118 7,000
2002/04/05 118 118 115 115 13,000
2002/04/04 115 118 115 117 19,000
2002/04/03 109 115 109 115 8,000
2002/04/02 115 118 105 109 18,000
2002/04/01 126 126 115 115 14,000
2002/03/29 126 126 116 116 6,000
2002/03/28 122 122 120 120 10,000
2002/03/27 123 129 122 122 9,000
2002/03/26 127 127 123 123 2,000
2002/03/25 125 127 122 127 15,000
2002/03/22 122 122 122 122 3,000
2002/03/20 130 130 125 125 14,000
2002/03/19 125 130 125 130 39,000
2002/03/18 126 127 124 125 10,000
2002/03/15 119 126 118 125 23,000
2002/03/14 119 120 119 120 6,000
2002/03/13 125 125 120 121 25,000
2002/03/12 125 126 120 125 20,000
2002/03/11 121 124 118 124 10,000
2002/03/08 119 120 117 120 63,000
2002/03/07 117 121 117 121 3,000
2002/03/06 120 120 115 115 16,000
2002/03/05 117 119 115 119 33,000
2002/03/04 117 119 117 119 22,000
2002/03/01 118 118 109 115 23,000
2002/02/28 113 118 113 118 23,000
2002/02/27 109 112 108 112 26,000
2002/02/26 106 109 103 109 12,000
2002/02/25 105 108 105 106 12,000
2002/02/22 105 106 102 105 16,000
2002/02/21 101 108 100 105 13,000
2002/02/20 101 101 100 100 5,000
2002/02/19 108 108 101 103 15,000
2002/02/18 107 108 107 108 11,000
2002/02/15 101 104 100 102 29,000
2002/02/14 106 110 103 110 15,000
2002/02/13 104 110 99 106 19,000
2002/02/12 96 102 96 102 28,000
2002/02/08 95 97 95 97 14,000
2002/02/07 94 95 94 95 5,000
2002/02/06 95 95 95 95 1,000
2002/02/05 96 96 90 95 5,000
2002/02/04 90 94 90 90 8,000
2002/02/01 95 95 91 91 6,000
2002/01/31 92 95 92 95 19,000
2002/01/30 96 97 93 97 5,000
2002/01/29 95 95 95 95 2,000
2002/01/28 95 95 95 95 1,000
2002/01/25 95 95 90 95 26,000
2002/01/24 89 96 89 96 11,000
2002/01/23 94 94 91 94 4,000
2002/01/22 95 99 93 95 8,000
2002/01/21 92 95 90 95 36,000
2002/01/18 87 90 85 90 26,000
2002/01/17 87 87 82 83 8,000
2002/01/16 82 82 82 82 5,000
2002/01/15 90 90 85 85 12,000
2002/01/11 92 93 85 92 17,000
2002/01/10 97 97 93 93 4,000
2002/01/09 93 99 92 92 6,000
2002/01/08 99 99 95 96 6,000
2002/01/07 97 98 95 98 15,000
2002/01/04 100 103 100 103 7,000

このページの先頭へ