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
1985-12-28	802	810	802	810	7,000	7,641.51
1985-12-27	805	805	805	805	3,000	7,594.34
1985-12-26	810	810	810	810	10,000	7,641.51
1985-12-25	811	811	810	810	3,000	7,641.51
1985-12-24	815	815	810	810	8,000	7,641.51
1985-12-23	815	815	815	815	5,000	7,688.68
1985-12-21	830	830	815	815	4,000	7,688.68
1985-12-20	840	840	830	830	7,000	7,830.19
1985-12-19	850	850	840	840	11,000	7,924.53
1985-12-18	820	840	810	840	20,000	7,924.53
1985-12-17	840	840	830	830	19,000	7,830.19
1985-12-16	850	851	840	840	9,000	7,924.53
1985-12-13	820	840	810	840	20,000	7,924.53
1985-12-12	819	820	809	820	10,000	7,735.85
1985-12-11	830	830	820	820	3,000	7,735.85
1985-12-10	820	820	820	820	1,000	7,735.85
1985-12-09	820	820	820	820	7,000	7,735.85
1985-12-07	825	830	820	820	5,000	7,735.85
1985-12-06	831	831	825	830	13,000	7,830.19
1985-12-05	849	849	839	840	9,000	7,924.53
1985-12-04	829	859	829	850	6,000	8,018.87
1985-12-03	854	854	825	825	18,000	7,783.02
1985-12-02	880	890	880	887	7,000	8,367.92
1985-11-30	856	895	856	895	13,000	8,443.40
1985-11-29	855	856	850	853	23,000	8,047.17
1985-11-28	841	841	835	835	22,000	7,877.36
1985-11-27	800	805	799	803	26,000	7,575.47
1985-11-26	776	800	775	800	16,000	7,547.17
1985-11-25	770	780	770	775	11,000	7,311.32
1985-11-22	767	770	767	769	10,000	7,254.72
1985-11-21	760	769	760	765	12,000	7,216.98
1985-11-20	770	770	763	763	12,000	7,198.11
1985-11-18	771	771	770	770	3,000	7,264.15
1985-11-16	770	770	770	770	5,000	7,264.15
1985-11-15	770	770	770	770	4,000	7,264.15
1985-11-14	775	775	770	770	5,000	7,264.15
1985-11-13	780	780	770	770	6,000	7,264.15
1985-11-12	770	780	770	780	8,000	7,358.49
1985-11-11	780	780	770	770	7,000	7,264.15
1985-11-08	750	750	750	750	5,000	7,075.47
1985-11-07	771	772	755	755	8,000	7,122.64
1985-11-06	776	776	769	769	7,000	7,254.72
1985-11-05	769	776	769	776	7,000	7,320.75
1985-11-02	760	770	760	770	7,000	7,264.15
1985-11-01	760	761	760	760	6,000	7,169.81
1985-10-31	755	755	755	755	37,000	7,122.64
1985-10-30	721	750	721	749	12,000	7,066.04
1985-10-29	750	750	720	720	12,000	6,792.45
1985-10-28	743	744	743	744	6,000	7,018.87
1985-10-25	748	748	740	743	28,000	7,009.43
1985-10-24	749	749	748	748	3,000	7,056.60
1985-10-23	750	750	749	750	5,000	7,075.47
1985-10-22	750	758	750	750	6,000	7,075.47
1985-10-21	750	755	750	754	12,000	7,113.21
1985-10-19	750	750	750	750	8,000	7,075.47
1985-10-18	735	735	727	735	24,000	6,933.96
1985-10-16	717	717	717	717	1,000	6,764.15
1985-10-15	715	715	715	715	2,000	6,745.28
1985-10-14	715	715	715	715	9,000	6,745.28
1985-10-11	715	715	715	715	4,000	6,745.28
1985-10-09	711	712	711	711	6,000	6,707.55
1985-10-08	710	710	710	710	4,000	6,698.11
1985-10-07	705	705	705	705	5,000	6,650.94
1985-10-05	710	710	705	705	5,000	6,650.94
1985-10-04	711	714	704	704	9,000	6,641.51
1985-10-03	732	732	710	710	19,000	6,698.11
1985-10-02	731	731	731	731	2,000	6,896.23
1985-09-30	704	704	704	704	1,000	6,641.51
1985-09-27	702	703	702	703	10,000	6,632.08
1985-09-26	715	715	700	702	9,000	6,622.64
1985-09-25	718	718	715	715	4,000	6,745.28
1985-09-24	745	745	730	730	5,000	6,886.79
1985-09-20	749	750	746	746	5,000	7,037.74
1985-09-19	750	750	750	750	4,000	7,075.47
1985-09-18	770	770	760	760	3,000	7,169.81
1985-09-17	765	765	760	760	6,000	7,169.81
1985-09-13	760	760	760	760	5,000	7,169.81
1985-09-12	771	771	765	770	8,000	7,264.15
1985-09-11	781	781	762	762	27,000	7,188.68
1985-09-10	750	781	750	781	22,000	7,367.92
1985-09-09	740	750	733	750	5,000	7,075.47
1985-09-07	731	731	731	731	5,000	6,896.23
1985-09-06	720	720	710	720	12,000	6,792.45
1985-09-05	717	717	716	716	2,000	6,754.72
1985-09-04	717	717	710	710	13,000	6,698.11
1985-09-03	716	716	716	716	1,000	6,754.72
1985-09-02	725	725	720	720	22,000	6,792.45
1985-08-31	711	725	711	725	6,000	6,839.62
1985-08-30	707	710	707	710	7,000	6,698.11
1985-08-29	696	706	696	705	22,000	6,650.94
1985-08-28	700	700	695	695	26,000	6,556.60
1985-08-27	720	720	700	720	19,000	6,792.45
1985-08-26	716	720	715	715	7,000	6,745.28
1985-08-24	715	720	710	710	4,000	6,698.11
1985-08-23	719	720	715	720	12,000	6,792.45
1985-08-22	725	725	720	720	19,000	6,792.45
1985-08-21	724	725	720	725	6,000	6,839.62
1985-08-20	730	730	725	725	4,000	6,839.62
1985-08-19	735	735	725	725	3,000	6,839.62
1985-08-17	725	735	725	735	5,000	6,933.96
1985-08-16	735	740	735	735	36,000	6,933.96
1985-08-15	740	740	735	735	9,000	6,933.96
1985-08-14	740	740	730	730	30,000	6,886.79
1985-08-13	740	740	740	740	15,000	6,981.13
1985-08-12	745	746	740	740	26,000	6,981.13
1985-08-09	736	747	736	747	9,000	7,047.17
1985-08-08	731	735	731	735	3,000	6,933.96
1985-08-07	735	735	730	730	46,000	6,886.79
1985-08-06	735	735	730	730	24,000	6,886.79
1985-08-05	725	731	725	725	21,000	6,839.62
1985-08-03	719	719	719	719	10,000	6,783.02
1985-08-02	701	709	701	709	35,000	6,688.68
1985-08-01	680	691	680	691	38,000	6,518.87
1985-07-31	680	680	680	680	14,000	6,415.09
1985-07-30	690	690	680	680	15,000	6,415.09
1985-07-29	711	715	700	700	71,000	6,603.77
1985-07-27	710	712	710	710	8,000	6,698.11
1985-07-26	720	720	710	710	17,000	6,698.11
1985-07-25	730	730	701	710	18,000	6,698.11
1985-07-24	760	760	730	730	18,000	6,886.79
1985-07-23	760	762	760	761	9,000	7,179.25
1985-07-22	780	780	770	770	10,000	7,264.15
1985-07-20	781	782	781	782	9,000	7,377.36
1985-07-18	814	814	800	801	11,000	7,556.60
1985-07-17	810	810	800	809	18,000	7,632.08
1985-07-16	814	814	810	810	5,000	7,641.51
1985-07-15	814	815	814	814	8,000	7,679.25
1985-07-12	820	821	820	821	16,000	7,745.28
1985-07-11	820	830	820	820	5,000	7,735.85
1985-07-10	840	845	820	823	42,000	7,764.15
1985-07-09	844	845	841	841	5,000	7,933.96
1985-07-08	847	847	845	845	7,000	7,971.70
1985-07-05	850	850	845	845	22,000	7,971.70
1985-07-04	855	856	854	854	16,000	8,056.60
1985-07-03	846	858	845	854	29,000	8,056.60
1985-07-02	851	851	841	844	19,000	7,962.26
1985-07-01	835	846	835	846	10,000	7,981.13
1985-06-29	828	828	828	828	2,000	7,811.32
1985-06-28	821	828	821	825	22,000	7,783.02
1985-06-27	820	825	820	825	15,000	7,783.02
1985-06-26	830	830	820	823	30,000	7,764.15
1985-06-25	833	836	831	831	44,000	7,839.62
1985-06-24	831	840	831	831	20,000	7,839.62
1985-06-22	831	840	831	831	19,000	7,839.62
1985-06-21	840	841	840	841	22,000	7,933.96
1985-06-20	871	871	861	861	23,000	8,122.64
1985-06-19	876	890	876	877	29,000	8,273.58
1985-06-18	890	890	876	876	22,000	8,264.15
1985-06-17	900	905	890	905	5,000	8,537.74
1985-06-15	890	891	882	890	10,000	8,396.23
1985-06-14	901	902	890	890	88,000	8,396.23
1985-06-13	901	901	901	901	5,000	8,500
1985-06-11	900	900	895	900	19,000	8,490.57
1985-06-10	900	900	895	900	32,000	8,490.57
1985-06-07	893	901	893	895	25,000	8,443.40
1985-06-06	890	893	890	893	14,000	8,424.53
1985-06-04	905	905	905	905	5,000	8,537.74
1985-06-03	911	911	900	900	8,000	8,490.57
1985-06-01	920	920	900	900	16,000	8,490.57
1985-05-31	930	930	930	930	4,000	8,773.58
1985-05-30	911	930	910	930	18,000	8,773.58
1985-05-29	900	910	900	910	34,000	8,584.91
1985-05-28	920	924	905	905	28,000	8,537.74
1985-05-27	931	941	910	911	20,000	8,594.34
1985-05-25	945	945	940	941	19,000	8,877.36
1985-05-24	960	960	945	945	9,000	8,915.09
1985-05-23	965	965	965	965	13,000	9,103.77
1985-05-22	965	965	964	964	2,000	9,094.34
1985-05-21	950	965	950	965	8,000	9,103.77
1985-05-20	940	955	940	950	17,000	8,962.26
1985-05-18	937	937	937	937	1,000	8,839.62
1985-05-17	960	960	930	930	21,000	8,773.58
1985-05-16	960	960	960	960	9,000	9,056.60
1985-05-15	975	975	975	975	7,000	9,198.11
1985-05-14	970	970	970	970	5,000	9,150.94
1985-05-13	975	975	975	975	9,000	9,198.11
1985-05-10	981	981	970	975	38,000	9,198.11
1985-05-09	990	990	981	990	23,000	9,339.62
1985-05-08	983	990	980	990	17,000	9,339.62
1985-05-07	990	990	980	980	18,000	9,245.28
1985-05-04	1,000	1,000	980	991	28,000	9,349.06
1985-05-02	1,000	1,000	992	1,000	40,000	9,433.96
1985-05-01	1,000	1,000	998	998	3,000	9,415.09
1985-04-30	991	1,010	991	1,010	13,000	9,528.30
1985-04-27	1,000	1,030	997	1,030	17,000	9,716.98
1985-04-26	1,040	1,040	1,020	1,020	17,000	9,622.64
1985-04-25	995	1,010	995	1,000	11,000	9,433.96
1985-04-24	1,000	1,000	998	998	12,000	9,415.09
1985-04-23	998	1,040	998	1,040	21,000	9,811.32
1985-04-22	999	999	999	999	4,000	9,424.53
1985-04-20	989	989	989	989	6,000	9,330.19
1985-04-19	999	999	990	999	18,000	9,424.53
1985-04-18	1,000	1,000	980	980	48,000	9,245.28
1985-04-17	1,000	1,020	1,000	1,020	14,000	9,622.64
1985-04-16	1,010	1,010	990	990	19,000	9,339.62
1985-04-15	1,030	1,030	1,010	1,010	8,000	9,528.30
1985-04-12	1,030	1,040	1,010	1,010	25,000	9,528.30
1985-04-11	1,040	1,050	1,030	1,030	5,000	9,716.98
1985-04-10	1,060	1,060	1,030	1,040	23,000	9,811.32
1985-04-09	1,070	1,070	1,040	1,040	10,000	9,811.32
1985-04-08	1,020	1,070	1,020	1,070	14,000	10,094.30
1985-04-06	1,030	1,030	1,010	1,010	21,000	9,528.30
1985-04-05	1,040	1,050	1,000	1,000	17,000	9,433.96
1985-04-04	1,060	1,060	1,050	1,050	23,000	9,905.66
1985-04-03	1,060	1,060	1,050	1,060	15,000	10,000
1985-04-02	1,070	1,070	1,050	1,060	6,000	10,000
1985-04-01	1,070	1,070	1,050	1,050	4,000	9,905.66
1985-03-30	1,090	1,090	1,070	1,080	19,000	10,188.70
1985-03-29	1,070	1,100	1,070	1,080	23,000	10,188.70
1985-03-28	1,060	1,090	1,060	1,090	33,000	10,283
1985-03-27	1,100	1,100	1,020	1,050	131,000	9,905.66
1985-03-26	1,100	1,100	1,100	1,100	11,000	10,377.40
1985-03-25	1,170	1,170	1,100	1,150	26,000	10,849.10
1985-03-23	1,170	1,170	1,150	1,150	16,000	10,849.10
1985-03-22	1,170	1,200	1,170	1,180	36,000	11,132.10
1985-03-20	1,200	1,200	1,170	1,190	91,000	11,226.40
1985-03-19	1,260	1,260	1,220	1,220	19,000	11,509.40
1985-03-18	1,260	1,270	1,250	1,260	196,000	11,886.80
1985-03-16	1,250	1,250	1,220	1,250	100,000	11,792.50
1985-03-15	1,280	1,280	1,250	1,260	411,000	11,886.80
1985-03-14	1,140	1,320	1,120	1,320	753,000	12,452.80
1985-03-13	1,090	1,150	1,090	1,150	151,000	10,849.10
1985-03-12	1,080	1,100	1,070	1,070	20,000	10,094.30
1985-03-08	1,080	1,080	1,060	1,080	10,000	10,188.70
1985-03-07	1,100	1,100	1,080	1,090	37,000	10,283
1985-03-06	1,090	1,100	1,080	1,100	30,000	10,377.40
1985-03-05	1,110	1,110	1,080	1,090	10,000	10,283
1985-03-04	1,120	1,120	1,090	1,090	14,000	10,283
1985-03-02	1,120	1,130	1,110	1,130	28,000	10,660.40
1985-03-01	1,140	1,150	1,100	1,100	126,000	10,377.40
1985-02-28	1,190	1,200	1,120	1,150	157,000	10,849.10
1985-02-27	1,150	1,240	1,150	1,200	474,000	11,320.80
1985-02-26	1,020	1,090	1,020	1,090	133,000	10,283
1985-02-25	985	991	985	990	32,000	9,339.62
1985-02-23	995	1,000	985	985	22,000	9,292.45
1985-02-22	990	1,000	980	1,000	16,000	9,433.96
1985-02-21	1,000	1,010	990	990	20,000	9,339.62
1985-02-20	1,010	1,020	1,000	1,000	32,000	9,433.96
1985-02-19	1,010	1,010	1,010	1,010	2,000	9,528.30
1985-02-18	1,000	1,000	1,000	1,000	7,000	9,433.96
1985-02-16	990	1,000	980	1,000	11,000	9,433.96
1985-02-15	1,010	1,020	980	980	36,000	9,245.28
1985-02-14	1,020	1,030	989	1,000	40,000	9,433.96
1985-02-13	1,030	1,030	1,000	1,000	53,000	9,433.96
1985-02-12	1,020	1,020	1,000	1,020	14,000	9,622.64
1985-02-08	1,010	1,020	1,010	1,010	19,000	9,528.30
1985-02-07	1,020	1,040	1,020	1,020	13,000	9,622.64
1985-02-06	1,010	1,030	1,010	1,020	5,000	9,622.64
1985-02-05	1,040	1,050	1,000	1,000	37,000	9,433.96
1985-02-04	1,070	1,080	1,040	1,060	16,000	10,000
1985-02-02	1,100	1,100	1,080	1,080	32,000	10,188.70
1985-02-01	990	1,090	990	1,090	158,000	10,283
1985-01-31	990	995	985	990	44,000	9,339.62
1985-01-30	990	990	969	985	35,000	9,292.45
1985-01-29	1,000	1,000	994	1,000	48,000	9,433.96
1985-01-28	1,040	1,040	1,000	1,000	13,000	9,433.96
1985-01-26	1,030	1,030	1,030	1,030	8,000	9,716.98
1985-01-25	1,040	1,040	1,020	1,030	9,000	9,716.98
1985-01-24	1,070	1,070	1,020	1,020	30,000	9,622.64
1985-01-23	1,040	1,080	1,040	1,050	23,000	9,905.66
1985-01-22	1,080	1,100	1,060	1,060	62,000	10,000
1985-01-21	1,080	1,080	1,040	1,040	19,000	9,811.32
1985-01-19	1,080	1,080	1,060	1,080	19,000	10,188.70
1985-01-18	1,060	1,080	1,060	1,080	62,000	10,188.70
1985-01-17	1,030	1,040	1,000	1,010	35,000	9,528.30
1985-01-16	1,100	1,100	1,050	1,050	43,000	9,905.66
1985-01-14	1,120	1,120	1,090	1,100	192,000	10,377.40
1985-01-11	1,000	1,050	1,000	1,050	150,000	9,905.66
1985-01-10	921	966	921	966	70,000	9,113.21
1985-01-09	900	915	895	915	49,000	8,632.08
1985-01-08	892	905	890	890	30,000	8,396.23
1985-01-07	905	905	890	891	23,000	8,405.66
1985-01-05	900	910	900	908	19,000	8,566.04
1985-01-04	930	930	910	910	9,000	8,584.91

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

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