4098 チタン工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-288028108028107,0007,641.51
1985-12-278058058058053,0007,594.34
1985-12-2681081081081010,0007,641.51
1985-12-258118118108103,0007,641.51
1985-12-248158158108108,0007,641.51
1985-12-238158158158155,0007,688.68
1985-12-218308308158154,0007,688.68
1985-12-208408408308307,0007,830.19
1985-12-1985085084084011,0007,924.53
1985-12-1882084081084020,0007,924.53
1985-12-1784084083083019,0007,830.19
1985-12-168508518408409,0007,924.53
1985-12-1382084081084020,0007,924.53
1985-12-1281982080982010,0007,735.85
1985-12-118308308208203,0007,735.85
1985-12-108208208208201,0007,735.85
1985-12-098208208208207,0007,735.85
1985-12-078258308208205,0007,735.85
1985-12-0683183182583013,0007,830.19
1985-12-058498498398409,0007,924.53
1985-12-048298598298506,0008,018.87
1985-12-0385485482582518,0007,783.02
1985-12-028808908808877,0008,367.92
1985-11-3085689585689513,0008,443.40
1985-11-2985585685085323,0008,047.17
1985-11-2884184183583522,0007,877.36
1985-11-2780080579980326,0007,575.47
1985-11-2677680077580016,0007,547.17
1985-11-2577078077077511,0007,311.32
1985-11-2276777076776910,0007,254.72
1985-11-2176076976076512,0007,216.98
1985-11-2077077076376312,0007,198.11
1985-11-187717717707703,0007,264.15
1985-11-167707707707705,0007,264.15
1985-11-157707707707704,0007,264.15
1985-11-147757757707705,0007,264.15
1985-11-137807807707706,0007,264.15
1985-11-127707807707808,0007,358.49
1985-11-117807807707707,0007,264.15
1985-11-087507507507505,0007,075.47
1985-11-077717727557558,0007,122.64
1985-11-067767767697697,0007,254.72
1985-11-057697767697767,0007,320.75
1985-11-027607707607707,0007,264.15
1985-11-017607617607606,0007,169.81
1985-10-3175575575575537,0007,122.64
1985-10-3072175072174912,0007,066.04
1985-10-2975075072072012,0006,792.45
1985-10-287437447437446,0007,018.87
1985-10-2574874874074328,0007,009.43
1985-10-247497497487483,0007,056.60
1985-10-237507507497505,0007,075.47
1985-10-227507587507506,0007,075.47
1985-10-2175075575075412,0007,113.21
1985-10-197507507507508,0007,075.47
1985-10-1873573572773524,0006,933.96
1985-10-167177177177171,0006,764.15
1985-10-157157157157152,0006,745.28
1985-10-147157157157159,0006,745.28
1985-10-117157157157154,0006,745.28
1985-10-097117127117116,0006,707.55
1985-10-087107107107104,0006,698.11
1985-10-077057057057055,0006,650.94
1985-10-057107107057055,0006,650.94
1985-10-047117147047049,0006,641.51
1985-10-0373273271071019,0006,698.11
1985-10-027317317317312,0006,896.23
1985-09-307047047047041,0006,641.51
1985-09-2770270370270310,0006,632.08
1985-09-267157157007029,0006,622.64
1985-09-257187187157154,0006,745.28
1985-09-247457457307305,0006,886.79
1985-09-207497507467465,0007,037.74
1985-09-197507507507504,0007,075.47
1985-09-187707707607603,0007,169.81
1985-09-177657657607606,0007,169.81
1985-09-137607607607605,0007,169.81
1985-09-127717717657708,0007,264.15
1985-09-1178178176276227,0007,188.68
1985-09-1075078175078122,0007,367.92
1985-09-097407507337505,0007,075.47
1985-09-077317317317315,0006,896.23
1985-09-0672072071072012,0006,792.45
1985-09-057177177167162,0006,754.72
1985-09-0471771771071013,0006,698.11
1985-09-037167167167161,0006,754.72
1985-09-0272572572072022,0006,792.45
1985-08-317117257117256,0006,839.62
1985-08-307077107077107,0006,698.11
1985-08-2969670669670522,0006,650.94
1985-08-2870070069569526,0006,556.60
1985-08-2772072070072019,0006,792.45
1985-08-267167207157157,0006,745.28
1985-08-247157207107104,0006,698.11
1985-08-2371972071572012,0006,792.45
1985-08-2272572572072019,0006,792.45
1985-08-217247257207256,0006,839.62
1985-08-207307307257254,0006,839.62
1985-08-197357357257253,0006,839.62
1985-08-177257357257355,0006,933.96
1985-08-1673574073573536,0006,933.96
1985-08-157407407357359,0006,933.96
1985-08-1474074073073030,0006,886.79
1985-08-1374074074074015,0006,981.13
1985-08-1274574674074026,0006,981.13
1985-08-097367477367479,0007,047.17
1985-08-087317357317353,0006,933.96
1985-08-0773573573073046,0006,886.79
1985-08-0673573573073024,0006,886.79
1985-08-0572573172572521,0006,839.62
1985-08-0371971971971910,0006,783.02
1985-08-0270170970170935,0006,688.68
1985-08-0168069168069138,0006,518.87
1985-07-3168068068068014,0006,415.09
1985-07-3069069068068015,0006,415.09
1985-07-2971171570070071,0006,603.77
1985-07-277107127107108,0006,698.11
1985-07-2672072071071017,0006,698.11
1985-07-2573073070171018,0006,698.11
1985-07-2476076073073018,0006,886.79
1985-07-237607627607619,0007,179.25
1985-07-2278078077077010,0007,264.15
1985-07-207817827817829,0007,377.36
1985-07-1881481480080111,0007,556.60
1985-07-1781081080080918,0007,632.08
1985-07-168148148108105,0007,641.51
1985-07-158148158148148,0007,679.25
1985-07-1282082182082116,0007,745.28
1985-07-118208308208205,0007,735.85
1985-07-1084084582082342,0007,764.15
1985-07-098448458418415,0007,933.96
1985-07-088478478458457,0007,971.70
1985-07-0585085084584522,0007,971.70
1985-07-0485585685485416,0008,056.60
1985-07-0384685884585429,0008,056.60
1985-07-0285185184184419,0007,962.26
1985-07-0183584683584610,0007,981.13
1985-06-298288288288282,0007,811.32
1985-06-2882182882182522,0007,783.02
1985-06-2782082582082515,0007,783.02
1985-06-2683083082082330,0007,764.15
1985-06-2583383683183144,0007,839.62
1985-06-2483184083183120,0007,839.62
1985-06-2283184083183119,0007,839.62
1985-06-2184084184084122,0007,933.96
1985-06-2087187186186123,0008,122.64
1985-06-1987689087687729,0008,273.58
1985-06-1889089087687622,0008,264.15
1985-06-179009058909055,0008,537.74
1985-06-1589089188289010,0008,396.23
1985-06-1490190289089088,0008,396.23
1985-06-139019019019015,0008,500
1985-06-1190090089590019,0008,490.57
1985-06-1090090089590032,0008,490.57
1985-06-0789390189389525,0008,443.40
1985-06-0689089389089314,0008,424.53
1985-06-049059059059055,0008,537.74
1985-06-039119119009008,0008,490.57
1985-06-0192092090090016,0008,490.57
1985-05-319309309309304,0008,773.58
1985-05-3091193091093018,0008,773.58
1985-05-2990091090091034,0008,584.91
1985-05-2892092490590528,0008,537.74
1985-05-2793194191091120,0008,594.34
1985-05-2594594594094119,0008,877.36
1985-05-249609609459459,0008,915.09
1985-05-2396596596596513,0009,103.77
1985-05-229659659649642,0009,094.34
1985-05-219509659509658,0009,103.77
1985-05-2094095594095017,0008,962.26
1985-05-189379379379371,0008,839.62
1985-05-1796096093093021,0008,773.58
1985-05-169609609609609,0009,056.60
1985-05-159759759759757,0009,198.11
1985-05-149709709709705,0009,150.94
1985-05-139759759759759,0009,198.11
1985-05-1098198197097538,0009,198.11
1985-05-0999099098199023,0009,339.62
1985-05-0898399098099017,0009,339.62
1985-05-0799099098098018,0009,245.28
1985-05-041,0001,00098099128,0009,349.06
1985-05-021,0001,0009921,00040,0009,433.96
1985-05-011,0001,0009989983,0009,415.09
1985-04-309911,0109911,01013,0009,528.30
1985-04-271,0001,0309971,03017,0009,716.98
1985-04-261,0401,0401,0201,02017,0009,622.64
1985-04-259951,0109951,00011,0009,433.96
1985-04-241,0001,00099899812,0009,415.09
1985-04-239981,0409981,04021,0009,811.32
1985-04-229999999999994,0009,424.53
1985-04-209899899899896,0009,330.19
1985-04-1999999999099918,0009,424.53
1985-04-181,0001,00098098048,0009,245.28
1985-04-171,0001,0201,0001,02014,0009,622.64
1985-04-161,0101,01099099019,0009,339.62
1985-04-151,0301,0301,0101,0108,0009,528.30
1985-04-121,0301,0401,0101,01025,0009,528.30
1985-04-111,0401,0501,0301,0305,0009,716.98
1985-04-101,0601,0601,0301,04023,0009,811.32
1985-04-091,0701,0701,0401,04010,0009,811.32
1985-04-081,0201,0701,0201,07014,00010,094.30
1985-04-061,0301,0301,0101,01021,0009,528.30
1985-04-051,0401,0501,0001,00017,0009,433.96
1985-04-041,0601,0601,0501,05023,0009,905.66
1985-04-031,0601,0601,0501,06015,00010,000
1985-04-021,0701,0701,0501,0606,00010,000
1985-04-011,0701,0701,0501,0504,0009,905.66
1985-03-301,0901,0901,0701,08019,00010,188.70
1985-03-291,0701,1001,0701,08023,00010,188.70
1985-03-281,0601,0901,0601,09033,00010,283
1985-03-271,1001,1001,0201,050131,0009,905.66
1985-03-261,1001,1001,1001,10011,00010,377.40
1985-03-251,1701,1701,1001,15026,00010,849.10
1985-03-231,1701,1701,1501,15016,00010,849.10
1985-03-221,1701,2001,1701,18036,00011,132.10
1985-03-201,2001,2001,1701,19091,00011,226.40
1985-03-191,2601,2601,2201,22019,00011,509.40
1985-03-181,2601,2701,2501,260196,00011,886.80
1985-03-161,2501,2501,2201,250100,00011,792.50
1985-03-151,2801,2801,2501,260411,00011,886.80
1985-03-141,1401,3201,1201,320753,00012,452.80
1985-03-131,0901,1501,0901,150151,00010,849.10
1985-03-121,0801,1001,0701,07020,00010,094.30
1985-03-081,0801,0801,0601,08010,00010,188.70
1985-03-071,1001,1001,0801,09037,00010,283
1985-03-061,0901,1001,0801,10030,00010,377.40
1985-03-051,1101,1101,0801,09010,00010,283
1985-03-041,1201,1201,0901,09014,00010,283
1985-03-021,1201,1301,1101,13028,00010,660.40
1985-03-011,1401,1501,1001,100126,00010,377.40
1985-02-281,1901,2001,1201,150157,00010,849.10
1985-02-271,1501,2401,1501,200474,00011,320.80
1985-02-261,0201,0901,0201,090133,00010,283
1985-02-2598599198599032,0009,339.62
1985-02-239951,00098598522,0009,292.45
1985-02-229901,0009801,00016,0009,433.96
1985-02-211,0001,01099099020,0009,339.62
1985-02-201,0101,0201,0001,00032,0009,433.96
1985-02-191,0101,0101,0101,0102,0009,528.30
1985-02-181,0001,0001,0001,0007,0009,433.96
1985-02-169901,0009801,00011,0009,433.96
1985-02-151,0101,02098098036,0009,245.28
1985-02-141,0201,0309891,00040,0009,433.96
1985-02-131,0301,0301,0001,00053,0009,433.96
1985-02-121,0201,0201,0001,02014,0009,622.64
1985-02-081,0101,0201,0101,01019,0009,528.30
1985-02-071,0201,0401,0201,02013,0009,622.64
1985-02-061,0101,0301,0101,0205,0009,622.64
1985-02-051,0401,0501,0001,00037,0009,433.96
1985-02-041,0701,0801,0401,06016,00010,000
1985-02-021,1001,1001,0801,08032,00010,188.70
1985-02-019901,0909901,090158,00010,283
1985-01-3199099598599044,0009,339.62
1985-01-3099099096998535,0009,292.45
1985-01-291,0001,0009941,00048,0009,433.96
1985-01-281,0401,0401,0001,00013,0009,433.96
1985-01-261,0301,0301,0301,0308,0009,716.98
1985-01-251,0401,0401,0201,0309,0009,716.98
1985-01-241,0701,0701,0201,02030,0009,622.64
1985-01-231,0401,0801,0401,05023,0009,905.66
1985-01-221,0801,1001,0601,06062,00010,000
1985-01-211,0801,0801,0401,04019,0009,811.32
1985-01-191,0801,0801,0601,08019,00010,188.70
1985-01-181,0601,0801,0601,08062,00010,188.70
1985-01-171,0301,0401,0001,01035,0009,528.30
1985-01-161,1001,1001,0501,05043,0009,905.66
1985-01-141,1201,1201,0901,100192,00010,377.40
1985-01-111,0001,0501,0001,050150,0009,905.66
1985-01-1092196692196670,0009,113.21
1985-01-0990091589591549,0008,632.08
1985-01-0889290589089030,0008,396.23
1985-01-0790590589089123,0008,405.66
1985-01-0590091090090819,0008,566.04
1985-01-049309309109109,0008,584.91

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