4098 チタン工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-261,5801,5801,5201,53030,00015,300
1987-12-251,5101,5601,4701,56033,00015,600
1987-12-241,5201,5201,4601,46022,00014,600
1987-12-231,5001,5501,5001,53013,00015,300
1987-12-221,5501,5701,5401,56029,00015,600
1987-12-211,6201,6501,5801,58050,00015,800
1987-12-181,5301,6201,5301,600130,00016,000
1987-12-171,5601,5701,5401,54072,00015,400
1987-12-161,5001,5601,5001,530181,00015,300
1987-12-151,4901,5001,4801,48070,00014,800
1987-12-141,5001,5001,4601,47071,00014,700
1987-12-111,3901,4401,3901,440169,00014,400
1987-12-101,4301,4401,4101,44051,00014,400
1987-12-091,4201,4501,4101,43057,00014,300
1987-12-071,3001,3201,3001,32012,00013,200
1987-12-051,3101,3101,3001,30010,00013,000
1987-12-031,4101,4101,3601,37015,00013,700
1987-12-021,4001,4201,4001,41018,00014,100
1987-12-011,3301,3801,3001,38012,00013,800
1987-11-301,3401,3401,3401,34017,00013,400
1987-11-281,3701,3701,3401,3405,00013,400
1987-11-271,4201,4201,3801,38015,00013,800
1987-11-261,4001,4301,4001,43028,00014,300
1987-11-251,3601,3901,3601,38034,00013,800
1987-11-241,3201,3201,2701,31052,00013,100
1987-11-201,2501,2501,2101,22016,00012,200
1987-11-191,2701,2801,2501,25012,00012,500
1987-11-181,2501,2601,2401,25023,00012,500
1987-11-161,2601,3001,2601,26012,00012,600
1987-11-131,2601,2601,2501,25018,00012,500
1987-11-121,1801,2001,1701,20019,00012,000
1987-11-111,2001,2001,1501,15018,00011,500
1987-11-101,2001,2001,2001,20010,00012,000
1987-11-091,3101,3101,3001,3006,00013,000
1987-11-061,2701,3401,2701,34016,00013,400
1987-11-051,2901,2901,2701,2706,00012,700
1987-11-041,3301,3301,3101,32030,00013,200
1987-11-021,2901,2901,2501,29011,00012,900
1987-10-311,2201,2601,2101,21033,00012,100
1987-10-301,1901,2101,1501,17038,00011,700
1987-10-291,2501,2501,1701,18028,00011,800
1987-10-281,3201,3201,2701,27014,00012,700
1987-10-271,1901,2701,1901,27030,00012,700
1987-10-261,3401,3501,2201,25022,00012,500
1987-10-241,3401,3401,3401,3407,00013,400
1987-10-231,3801,3801,3501,35015,00013,500
1987-10-221,4501,4601,3901,39039,00013,900
1987-10-211,2701,4301,2701,40041,00014,000
1987-10-201,2601,2601,2601,26019,00012,600
1987-10-191,4801,4801,4001,42027,00014,200
1987-10-161,5101,5101,5001,5009,00015,000
1987-10-151,5601,5601,5501,55011,00015,500
1987-10-141,6001,6001,5501,57017,00015,700
1987-10-131,6001,6001,5501,55011,00015,500
1987-10-121,6201,6201,6001,6107,00016,100
1987-10-091,6101,6301,6101,61033,00016,100
1987-10-081,6101,6201,6101,61015,00016,100
1987-10-071,6001,6101,6001,61023,00016,100
1987-10-061,6001,6001,6001,60010,00016,000
1987-10-051,6001,6501,6001,61012,00016,100
1987-10-031,6001,6001,6001,6008,00016,000
1987-10-021,6101,6101,6001,6008,00016,000
1987-10-011,6101,6101,6101,6108,00016,100
1987-09-301,6301,7001,6001,70026,00017,000
1987-09-291,6501,6701,6301,63026,00016,300
1987-09-281,5101,6501,5101,65027,00016,500
1987-09-261,4901,5001,4901,5009,00015,000
1987-09-251,5601,5701,5501,55037,00014,622.60
1987-09-241,5601,6201,5601,56050,00014,717
1987-09-221,6201,6201,6201,62017,00015,283
1987-09-211,6801,6801,6201,6208,00015,283
1987-09-181,6901,6901,6901,69036,00015,943.40
1987-09-171,6501,6901,6201,69038,00015,943.40
1987-09-161,6801,7101,6501,71053,00016,132.10
1987-09-141,6001,6801,6001,68013,00015,849.10
1987-09-111,5801,5901,5801,59027,00015,000
1987-09-101,6201,6201,5801,58018,00014,905.70
1987-09-091,6201,6201,6101,61020,00015,188.70
1987-09-081,6701,6701,6301,65016,00015,566
1987-09-071,6801,7001,6701,68018,00015,849.10
1987-09-051,6901,6901,6701,6709,00015,754.70
1987-09-041,6701,7001,6701,69014,00015,943.40
1987-09-031,7301,7301,6101,70072,00016,037.70
1987-09-021,7501,8001,7501,750334,00016,509.40
1987-09-011,7701,8301,7501,750315,00016,509.40
1987-08-311,6801,6801,6801,68011,00015,849.10
1987-08-291,6901,6901,6801,68019,00015,849.10
1987-08-281,7201,7201,6501,700155,00016,037.70
1987-08-271,7401,7401,7201,73069,00016,320.80
1987-08-261,7201,7801,7201,740136,00016,415.10
1987-08-251,6901,7501,6701,750143,00016,509.40
1987-08-241,6901,6901,6001,65059,00015,566
1987-08-221,7301,7301,7001,71039,00016,132.10
1987-08-211,6601,7601,6601,730533,00016,320.80
1987-08-201,6701,6801,6201,680118,00015,849.10
1987-08-191,6801,6801,6101,610129,00015,188.70
1987-08-181,6301,6701,6001,650124,00015,566
1987-08-171,6401,6401,6101,61039,00015,188.70
1987-08-141,6201,6601,6101,650100,00015,566
1987-08-131,6401,6401,6001,60012,00015,094.30
1987-08-121,6001,6401,6001,64032,00015,471.70
1987-08-111,6201,6201,5801,5806,00014,905.70
1987-08-101,6001,6501,6001,63014,00015,377.40
1987-08-071,6201,6301,5901,61016,00015,188.70
1987-08-061,6001,6001,5601,56048,00014,717
1987-08-051,5401,6301,5401,63031,00015,377.40
1987-08-041,5701,6001,5301,53052,00014,434
1987-08-031,7001,7001,6301,63054,00015,377.40
1987-08-011,6401,6801,6201,67088,00015,754.70
1987-07-311,7101,7101,6501,670115,00015,754.70
1987-07-301,6001,7501,5901,720460,00016,226.40
1987-07-291,4001,5501,4001,540229,00014,528.30
1987-07-281,4001,4001,3801,39022,00013,113.20
1987-07-271,4001,4001,4001,40018,00013,207.50
1987-07-251,4001,4001,4001,4004,00013,207.50
1987-07-241,4001,4001,3801,40046,00013,207.50
1987-07-231,4001,4101,4001,40028,00013,207.50
1987-07-221,4201,4301,3801,38013,00013,018.90
1987-07-211,4101,4601,4101,44022,00013,584.90
1987-07-201,4501,4501,4001,40027,00013,207.50
1987-07-171,4001,4601,4001,46058,00013,773.60
1987-07-161,4201,4201,3901,40028,00013,207.50
1987-07-151,4501,4701,4201,42022,00013,396.20
1987-07-141,4401,4701,4201,45014,00013,679.20
1987-07-131,4401,4601,4401,45010,00013,679.20
1987-07-101,3501,3801,3501,38026,00013,018.90
1987-07-091,3501,3701,3501,35025,00012,735.80
1987-07-081,4201,4201,3801,39015,00013,113.20
1987-07-071,4301,4301,4201,42034,00013,396.20
1987-07-061,5001,5001,4701,47011,00013,867.90
1987-07-041,5001,5001,4801,50018,00014,150.90
1987-07-031,4601,5001,4601,48047,00013,962.30
1987-07-021,4301,4501,4201,45043,00013,679.20
1987-07-011,4701,4801,4501,45023,00013,679.20
1987-06-301,5101,5101,4801,48027,00013,962.30
1987-06-291,5201,5401,5101,51029,00014,245.30
1987-06-271,5801,5901,4701,49038,00014,056.60
1987-06-261,4801,5901,4701,590133,00015,000
1987-06-251,5101,5101,4601,47065,00013,867.90
1987-06-241,5501,5501,5101,510101,00014,245.30
1987-06-231,6001,6001,5501,55053,00014,622.60
1987-06-221,6201,6501,5501,640186,00015,471.70
1987-06-191,5901,6501,5901,590305,00015,000
1987-06-181,5701,5701,5001,570169,00014,811.30
1987-06-171,5601,6401,5201,540167,00014,528.30
1987-06-161,5001,5601,4901,500228,00014,150.90
1987-06-151,4601,5001,4601,490171,00014,056.60
1987-06-121,4901,4901,4601,470179,00013,867.90
1987-06-111,3401,5001,3401,500380,00014,150.90
1987-06-101,3101,3401,2801,340104,00012,641.50
1987-06-091,3201,3301,3001,31049,00012,358.50
1987-06-081,3101,3201,2801,32050,00012,452.80
1987-06-061,3001,3201,2901,31058,00012,358.50
1987-06-051,3201,3301,3001,30082,00012,264.20
1987-06-041,3501,3501,3001,300156,00012,264.20
1987-06-031,2301,3501,2001,310381,00012,358.50
1987-06-021,2301,2401,2201,22049,00011,509.40
1987-06-011,2501,2501,2101,22042,00011,509.40
1987-05-301,2801,2901,2401,26059,00011,886.80
1987-05-291,3301,3401,2701,270499,00011,981.10
1987-05-281,2001,3401,2001,310831,00012,358.50
1987-05-271,1401,1901,1201,190168,00011,226.40
1987-05-261,1501,1501,0801,120135,00010,566
1987-05-251,2001,2101,1401,170402,00011,037.70
1987-05-231,2101,2101,2101,210395,00011,415.10
1987-05-2191091091091031,0008,584.91
1987-05-2092192191591517,0008,632.08
1987-05-1992592591192138,0008,688.68
1987-05-1892092591092577,0008,726.42
1987-05-1591092090692040,0008,679.25
1987-05-1490591090590610,0008,547.17
1987-05-1391091090090526,0008,537.74
1987-05-129209209049049,0008,528.30
1987-05-1192992992192513,0008,726.42
1987-05-08922930919920221,0008,679.25
1987-05-079309319229229,0008,698.11
1987-05-069309309269265,0008,735.85
1987-05-029329359209307,0008,773.58
1987-05-019209509209329,0008,792.45
1987-04-3094094092092026,0008,679.25
1987-04-2795695695095010,0008,962.26
1987-04-2596096095595538,0009,009.43
1987-04-2496096096096021,0009,056.60
1987-04-2395096095096014,0009,056.60
1987-04-2296096296096013,0009,056.60
1987-04-21965990961970368,0009,150.94
1987-04-2098098096098027,0009,245.28
1987-04-1795096295096034,0009,056.60
1987-04-1695095195095011,0008,962.26
1987-04-1596096496096021,0009,056.60
1987-04-1497097096096226,0009,075.47
1987-04-1399099098098018,0009,245.28
1987-04-101,0001,0009801,00056,0009,433.96
1987-04-099701,0209701,000164,0009,433.96
1987-04-0897198197098033,0009,245.28
1987-04-0798999098098124,0009,254.72
1987-04-061,0001,00098099075,0009,339.62
1987-04-0393295093195019,0008,962.26
1987-04-0293593593293211,0008,792.45
1987-04-019319359309308,0008,773.58
1987-03-3193593792593038,0008,773.58
1987-03-3093193593093023,0008,773.58
1987-03-2894094193093017,0008,773.58
1987-03-2793095093095014,0008,962.26
1987-03-2693093092192112,0008,688.68
1987-03-2597097095095018,0008,962.26
1987-03-2498999096997013,0009,150.94
1987-03-2399099998998923,0009,330.19
1987-03-209991,00099199529,0009,386.79
1987-03-191,0001,0109911,00030,0009,433.96
1987-03-181,0301,030990990125,0009,339.62
1987-03-179951,0209951,01084,0009,528.30
1987-03-1697097596097549,0009,198.11
1987-03-1396896895095013,0008,962.26
1987-03-1296096095596013,0009,056.60
1987-03-1196097095097097,0009,150.94
1987-03-10979980965970104,0009,150.94
1987-03-0997297596097571,0009,198.11
1987-03-0797497596097029,0009,150.94
1987-03-0696197596097544,0009,198.11
1987-03-0597197596297546,0009,198.11
1987-03-0498098096097026,0009,150.94
1987-03-0397597596097564,0009,198.11
1987-03-0297198597197159,0009,160.38
1987-02-2895096595096527,0009,103.77
1987-02-2796097995195251,0008,981.13
1987-02-2692196091596056,0009,056.60
1987-02-2591194090090568,0008,537.74
1987-02-2492092591091082,0008,584.91
1987-02-2392093092092013,0008,679.25
1987-02-2093994092092043,0008,679.25
1987-02-1990193789093727,0008,839.62
1987-02-1892592591091030,0008,584.91
1987-02-1793893892092528,0008,726.42
1987-02-1694095594094023,0008,867.92
1987-02-1395896094994929,0008,952.83
1987-02-1298098093893816,0008,849.06
1987-02-1096097096097011,0009,150.94
1987-02-0992993492493421,0008,811.32
1987-02-0796996993093029,0008,773.58
1987-02-06995995964970110,0009,150.94
1987-02-059701,0409701,020409,0009,622.64
1987-02-04930970930970130,0009,150.94
1987-02-0395096093693667,0008,830.19
1987-02-02930959930940144,0008,867.92
1987-01-3191093090792082,0008,679.25
1987-01-3089091088091087,0008,584.91
1987-01-2988088987088023,0008,301.89
1987-01-2889189989089037,0008,396.23
1987-01-2790090589089040,0008,396.23
1987-01-2689990089889925,0008,481.13
1987-01-2490090389089039,0008,396.23
1987-01-2387091587091594,0008,632.08
1987-01-2286186185086019,0008,113.21
1987-01-2186086084086023,0008,113.21
1987-01-208408608408608,0008,113.21
1987-01-1984084084084021,0007,924.53
1987-01-1684084584084015,0007,924.53
1987-01-1483984083584011,0007,924.53
1987-01-1384084084084026,0007,924.53
1987-01-1285085084084011,0007,924.53
1987-01-0984085083985016,0008,018.87
1987-01-088408458408419,0007,933.96
1987-01-0783784083584019,0007,924.53
1987-01-068368378368373,0007,896.23

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