4098 チタン工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,8001,8501,8001,85021,00014,544
1983-12-271,9001,9001,8001,80020,00014,150.90
1983-12-261,9101,9101,8701,8706,00014,701.30
1983-12-241,9201,9201,9101,9103,00015,015.70
1983-12-231,8601,8601,8601,86011,00014,622.60
1983-12-221,9301,9301,9101,9209,00015,094.30
1983-12-211,9501,9901,9201,93070,00015,173
1983-12-201,8702,0001,8701,97064,00015,487.40
1983-12-191,7801,8701,7801,87057,00014,701.30
1983-12-171,8301,8401,8001,84024,00014,465.40
1983-12-161,8401,8401,7501,77064,00013,915.10
1983-12-151,7301,8301,7301,82028,00014,308.20
1983-12-141,7601,7601,7501,76019,00013,836.50
1983-12-131,7901,7901,7701,77016,00013,915.10
1983-12-121,7501,7901,7401,79038,00014,072.30
1983-12-091,7601,7601,7501,75021,00013,757.90
1983-12-081,7701,7701,7701,7706,00013,915.10
1983-12-071,7601,7901,7601,7907,00014,072.30
1983-12-061,7501,7501,7001,70049,00013,364.80
1983-12-051,7601,7601,7501,75015,00013,757.90
1983-12-031,7801,7801,7801,7804,00013,993.70
1983-12-021,7901,7901,7901,7907,00014,072.30
1983-12-011,8001,8001,7701,80020,00014,150.90
1983-11-301,7901,8001,7801,7808,00013,993.70
1983-11-291,7701,8001,7701,8007,00014,150.90
1983-11-281,7501,7501,7401,75016,00013,757.90
1983-11-261,7501,7501,7201,7508,00013,757.90
1983-11-251,7501,7501,7501,75012,00013,757.90
1983-11-241,7501,7501,7201,75013,00013,757.90
1983-11-221,7001,7001,7001,70030,00013,364.80
1983-11-211,7101,7201,6901,70025,00013,364.80
1983-11-191,7801,7801,7101,71015,00013,443.40
1983-11-181,6801,7501,6801,75021,00013,757.90
1983-11-171,6801,6801,6801,68038,00013,207.50
1983-11-161,6801,6901,6801,69079,00013,286.20
1983-11-151,6901,6901,6701,69043,00013,286.20
1983-11-141,6901,6901,6901,69042,00013,286.20
1983-11-111,7001,7001,6901,69020,00013,286.20
1983-11-101,7001,7001,7001,7005,00013,364.80
1983-11-091,6801,6901,6701,69012,00013,286.20
1983-11-081,7001,7001,6701,67046,00013,128.90
1983-11-071,7301,7301,7301,7301,00013,600.60
1983-11-051,7401,7401,7301,7303,00013,600.60
1983-11-041,7401,7501,7401,75016,00013,757.90
1983-11-021,7701,7701,7601,7604,00013,836.50
1983-11-011,7601,8001,7601,77017,00013,915.10
1983-10-311,7901,7901,7901,7901,00014,072.30
1983-10-281,8401,8401,8301,8305,00014,386.80
1983-10-271,8001,8501,8001,85024,00014,544
1983-10-261,8201,8201,8001,8005,00014,150.90
1983-10-251,6901,8501,6901,85013,00014,544
1983-10-241,6901,6901,6901,6901,00013,286.20
1983-10-221,6801,6801,6801,68018,00013,207.50
1983-10-211,6201,6401,6201,64019,00012,893.10
1983-10-201,6501,6801,6501,68045,00013,207.50
1983-10-191,7001,7001,6501,68092,00013,207.50
1983-10-181,6901,7001,6701,700125,00013,364.80
1983-10-171,7001,7301,6801,68038,00013,207.50
1983-10-151,7001,7201,7001,70018,00013,364.80
1983-10-141,7701,7701,7001,70021,00013,364.80
1983-10-131,7801,8001,7801,79037,00014,072.30
1983-10-121,7801,8001,7401,80063,00014,150.90
1983-10-111,8001,8001,7901,79015,00014,072.30
1983-10-071,8101,8501,7801,79019,00014,072.30
1983-10-061,8001,8101,7801,81042,00014,229.60
1983-10-051,8501,8501,8101,81021,00014,229.60
1983-10-041,8401,8401,8001,83014,00014,386.80
1983-10-031,8301,8501,8201,85016,00014,544
1983-10-011,8701,8701,8401,84013,00014,465.40
1983-09-301,8701,8801,8601,87024,00014,701.30
1983-09-291,9001,9001,8801,88032,00014,779.90
1983-09-281,9401,9401,9201,92027,00015,094.30
1983-09-271,9901,9901,9901,99015,00015,644.70
1983-09-261,9301,9901,9201,99020,00015,644.70
1983-09-241,9601,9601,9201,92025,00015,094.30
1983-09-221,9402,0001,9401,99075,00015,644.70
1983-09-211,8501,9301,8401,93057,00015,173
1983-09-201,8401,8401,8401,8409,00014,465.40
1983-09-191,8201,8201,7501,75016,00013,757.90
1983-09-171,8201,8301,8201,8204,00014,308.20
1983-09-161,8501,8601,8201,82026,00014,308.20
1983-09-141,8801,8901,8501,8905,00014,858.50
1983-09-121,9501,9501,9201,94016,00015,251.60
1983-09-081,9401,9401,9301,9302,00015,173
1983-09-071,9501,9601,9501,9508,00015,330.20
1983-09-061,9801,9801,9501,96039,00015,408.80
1983-09-051,9301,9801,9001,90054,00014,937.10
1983-09-031,9902,0101,9401,960123,00015,408.80
1983-09-022,0702,0902,0602,070114,00016,273.60
1983-09-011,8401,9501,8401,95066,00015,330.20
1983-08-311,7801,8401,7801,83013,00014,386.80
1983-08-301,7601,7601,7601,7608,00013,836.50
1983-08-291,7601,7601,7601,7604,00013,836.50
1983-08-271,7501,8001,7501,8005,00014,150.90
1983-08-261,7801,8001,7501,75012,00013,757.90
1983-08-251,7901,7901,7801,7803,00013,993.70
1983-08-241,7801,7801,7801,7801,00013,993.70
1983-08-231,8301,8601,8001,80039,00014,150.90
1983-08-221,8601,8601,8501,86026,00014,622.60
1983-08-201,8801,9001,8501,85021,00014,544
1983-08-191,8701,9001,8501,85018,00014,544
1983-08-181,8001,8601,8001,86024,00014,622.60
1983-08-171,8001,8401,8001,8008,00014,150.90
1983-08-161,8101,8401,8001,8007,00014,150.90
1983-08-151,7501,7501,7501,7504,00013,757.90
1983-08-121,7001,7001,7001,7004,00013,364.80
1983-08-101,6401,6401,6401,6403,00012,893.10
1983-08-081,7401,7401,7401,7401,00013,679.20
1983-08-061,7501,7501,7501,7503,00013,757.90
1983-08-041,8001,8001,8001,8004,00014,150.90
1983-08-031,8001,8001,8001,8006,00014,150.90
1983-08-021,8001,8001,8001,8003,00014,150.90
1983-07-301,8001,8001,8001,8001,00014,150.90
1983-07-291,8401,8401,8401,8402,00014,465.40
1983-07-281,8701,8801,8401,8408,00014,465.40
1983-07-271,8601,8801,8601,88011,00014,779.90
1983-07-261,8801,8801,8601,8605,00014,622.60
1983-07-251,9101,9101,8801,8808,00014,779.90
1983-07-231,9101,9101,9101,9104,00015,015.70
1983-07-221,8701,8701,8601,8604,00014,622.60
1983-07-211,9601,9601,9001,90010,00014,937.10
1983-07-201,9401,9401,9401,9407,00015,251.60
1983-07-191,8801,8801,8801,8801,00014,779.90
1983-07-181,8401,8601,8401,8609,00014,622.60
1983-07-151,8301,8301,8201,83020,00014,386.80
1983-07-141,8101,8401,8001,82044,00014,308.20
1983-07-131,8401,8601,8101,81038,00014,229.60
1983-07-121,7901,8501,7901,85019,00014,544
1983-07-111,7901,7901,7901,7909,00014,072.30
1983-07-091,8101,8101,8101,8102,00014,229.60
1983-07-081,8401,8401,8001,83051,00014,386.80
1983-07-071,8801,8801,8001,82024,00014,308.20
1983-07-061,7901,8501,7901,85024,00014,544
1983-07-051,8201,8201,8201,82010,00014,308.20
1983-07-041,8501,8501,8501,8504,00014,544
1983-07-021,8501,8601,8501,8509,00014,544
1983-07-011,8801,8801,8601,8605,00014,622.60
1983-06-301,8901,8901,8901,8902,00014,858.50
1983-06-291,8601,9001,8601,9006,00014,937.10
1983-06-281,8601,8601,8501,8507,00014,544
1983-06-271,8901,8901,8401,86018,00014,622.60
1983-06-251,9101,9101,9101,9104,00015,015.70
1983-06-242,0002,0001,9701,9708,00015,487.40
1983-06-231,9601,9801,9601,96015,00015,408.80
1983-06-222,0602,0801,9501,95050,00015,330.20
1983-06-212,0902,1902,0802,100111,00016,509.40
1983-06-201,9602,0401,9202,04086,00016,037.70
1983-06-171,9902,0001,9001,95090,00015,330.20
1983-06-162,0502,0801,9901,990133,00015,644.70
1983-06-151,9602,0901,9302,090351,00016,430.80
1983-06-141,9301,9301,9301,930187,00015,173
1983-06-131,5901,6301,5801,63068,00012,814.50
1983-06-111,5701,5901,5601,59031,00012,500
1983-06-101,4901,5801,4901,57055,00012,342.80
1983-06-091,4501,4701,4501,4704,00011,556.60
1983-06-081,4401,4501,4401,4407,00011,320.80
1983-06-071,4601,5201,4601,46021,00011,478
1983-06-061,5101,5101,5001,50021,00011,792.50
1983-06-041,5501,5501,5001,53044,00012,028.30
1983-06-031,5401,5401,5001,53024,00012,028.30
1983-06-021,5401,5401,5101,52021,00011,949.70
1983-06-011,4701,5001,4701,4909,00011,713.80
1983-05-311,5201,5301,4601,46018,00011,478
1983-05-301,5401,5401,5001,50033,00011,792.50
1983-05-281,5201,5401,5001,54019,00012,106.90
1983-05-271,4801,5001,4801,48021,00011,635.20
1983-05-261,5201,5401,5001,50046,00011,792.50
1983-05-251,4701,5201,4701,50070,00011,792.50
1983-05-241,4401,4601,4101,41013,00011,084.90
1983-05-231,4401,4401,4401,44012,00011,320.80
1983-05-201,4801,4801,4601,4604,00011,478
1983-05-191,4401,5001,4401,50015,00011,792.50
1983-05-181,4201,4201,4001,42011,00011,163.50
1983-05-171,4301,4301,4301,4303,00011,242.10
1983-05-161,4301,4401,4301,43010,00011,242.10
1983-05-141,4701,5001,4501,45024,00011,399.40
1983-05-131,4801,5001,4801,48015,00011,635.20
1983-05-121,5401,5401,4901,50023,00011,792.50
1983-05-111,5101,5501,4901,51068,00011,871.10
1983-05-101,5001,5901,5001,510122,00011,871.10
1983-05-091,4201,5001,4001,49039,00011,713.80
1983-05-071,3801,4001,3801,40034,00011,006.30
1983-05-061,4001,4201,3801,38051,00010,849.10
1983-05-041,3601,3601,3401,34012,00010,534.60
1983-05-021,3801,3801,3801,38012,00010,849.10
1983-04-301,3801,3801,3801,3807,00010,849.10
1983-04-281,3401,3801,3401,38015,00010,849.10
1983-04-271,3101,3101,3001,3109,00010,298.70
1983-04-261,3201,3301,3101,31014,00010,298.70
1983-04-251,3301,3301,3301,3304,00010,456
1983-04-231,3301,3301,3301,3302,00010,456
1983-04-221,3401,3401,3301,33012,00010,456
1983-04-211,3701,3701,3001,34019,00010,534.60
1983-04-201,2801,3501,2801,35022,00010,613.20
1983-04-191,2901,2901,2801,28013,00010,062.90
1983-04-181,2701,2901,2701,29010,00010,141.50
1983-04-151,2701,2901,2701,28013,00010,062.90
1983-04-141,2601,2601,2601,2602,0009,905.66
1983-04-131,2601,2601,2601,2601,0009,905.66
1983-04-121,3001,3001,2701,2703,0009,984.28
1983-04-111,2601,2901,2601,2905,00010,141.50
1983-04-091,2901,2901,2901,2902,00010,141.50
1983-04-081,2901,2901,2901,2907,00010,141.50
1983-04-071,3001,3001,2901,2907,00010,141.50
1983-04-061,3101,3101,2901,3009,00010,220.10
1983-04-051,3201,3201,3201,3206,00010,377.40
1983-04-041,3301,3301,3201,3202,00010,377.40
1983-04-021,3301,3401,3301,3406,00010,534.60
1983-04-011,3401,3401,3401,34031,00010,534.60
1983-03-311,3501,3501,3501,35010,00010,613.20
1983-03-301,2701,3201,2701,32030,00010,377.40
1983-03-291,2501,2701,2501,27021,0009,984.28
1983-03-281,2401,2401,2401,2408,0009,748.43
1983-03-261,4401,5001,4101,48031,0009,308.18
1983-03-251,4601,4701,4501,45015,0009,119.50
1983-03-241,4601,4701,4501,45025,0009,119.50
1983-03-231,4501,4801,4501,48017,0009,308.18
1983-03-221,4801,4801,4501,45012,0009,119.50
1983-03-181,4701,5001,4701,5009,0009,433.96
1983-03-171,4501,4701,4501,47018,0009,245.28
1983-03-161,3901,4001,3901,40040,0008,805.03
1983-03-151,3701,3901,3701,37076,0008,616.35
1983-03-141,3601,3701,3601,37025,0008,616.35
1983-03-121,3001,3201,3001,32021,0008,301.89
1983-03-111,3201,3201,2601,310183,0008,238.99
1983-03-101,3301,3601,3001,30031,0008,176.10
1983-03-091,3101,3101,3101,3102,0008,238.99
1983-03-081,3601,3601,3001,30017,0008,176.10
1983-03-071,3601,3601,3601,36025,0008,553.46
1983-03-051,3501,3601,3501,36074,0008,553.46
1983-03-041,3301,3601,3301,34069,0008,427.67
1983-03-031,3001,3501,3001,33063,0008,364.78
1983-03-021,3301,3301,3001,3009,0008,176.10
1983-03-011,3401,3401,3301,3305,0008,364.78
1983-02-281,3301,3301,3301,33011,0008,364.78
1983-02-261,3401,3401,3301,3306,0008,364.78
1983-02-251,3801,3801,3501,35015,0008,490.57
1983-02-241,3501,3501,3501,35012,0008,490.57
1983-02-231,3801,3801,3501,35021,0008,490.57
1983-02-221,3801,3901,3601,38012,0008,679.25
1983-02-211,4001,4001,3501,38015,0008,679.25
1983-02-181,3801,3801,3801,38019,0008,679.25
1983-02-171,3401,3401,3401,34017,0008,427.67
1983-02-161,3401,3501,3401,34038,0008,427.67
1983-02-151,3301,3301,3001,3005,0008,176.10
1983-02-141,3301,3301,3301,3303,0008,364.78
1983-02-121,3301,3501,3101,35012,0008,490.57
1983-02-101,3501,3501,3401,34027,0008,427.67
1983-02-091,3501,3701,3401,35074,0008,490.57
1983-02-081,3301,3701,3101,36077,0008,553.46
1983-02-071,3501,3501,3001,31019,0008,238.99
1983-02-051,3401,3501,2801,350123,0008,490.57
1983-02-041,4101,4101,3501,350104,0008,490.57
1983-02-031,4901,4901,4001,40041,0008,805.03
1983-02-021,5501,5501,4501,4507,0009,119.50
1983-02-011,6001,6001,5601,5609,0009,811.32
1983-01-311,6001,6001,6001,6002,00010,062.90
1983-01-291,5801,6001,5801,6006,00010,062.90
1983-01-281,6001,6001,5901,5905,00010,000
1983-01-271,5701,5701,5701,5706,0009,874.21
1983-01-261,5001,5101,4901,49019,0009,371.07
1983-01-221,6001,6201,6001,62013,00010,188.70
1983-01-211,6101,6101,6001,6105,00010,125.80
1983-01-201,6201,6201,6101,61014,00010,125.80
1983-01-171,6301,7001,6301,70041,00010,691.80
1983-01-141,5601,6501,5501,65061,00010,377.40
1983-01-131,4701,5601,4601,55064,0009,748.43
1983-01-121,4901,4901,4501,45021,0009,119.50
1983-01-101,5901,5901,5701,5708,0009,874.21
1983-01-081,5801,5901,5801,5803,0009,937.11
1983-01-071,5701,5801,5701,58013,0009,937.11
1983-01-061,5201,5201,5201,5204,0009,559.75
1983-01-051,5001,5001,4901,50013,0009,433.96
1983-01-041,5401,5401,5401,5401,0009,685.53

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