4098 チタン工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-261,4801,4901,4801,49036,00014,900
1988-12-241,4501,4501,4501,4501,00014,500
1988-12-231,4401,4401,4201,4204,00014,200
1988-12-221,4601,4801,4401,48018,00014,800
1988-12-211,4601,4801,4601,48011,00014,800
1988-12-201,4801,4801,4801,48025,00014,800
1988-12-191,5001,5001,4401,4405,00014,400
1988-12-161,5001,5001,5001,5006,00015,000
1988-12-151,4701,5001,4701,50011,00015,000
1988-12-141,5001,5001,4701,50018,00015,000
1988-12-131,4501,5001,4501,50015,00015,000
1988-12-121,4601,4601,4601,4603,00014,600
1988-12-091,4601,4601,4601,4601,00014,600
1988-12-081,5001,5001,4801,4807,00014,800
1988-12-071,4901,4901,4901,4906,00014,900
1988-12-061,4901,4901,4901,4901,00014,900
1988-12-051,4501,4601,4501,46010,00014,600
1988-12-031,4701,4701,4701,4702,00014,700
1988-12-021,4701,4701,4701,4707,00014,700
1988-12-011,5201,5201,5201,5206,00015,200
1988-11-301,5401,5401,4901,49015,00014,900
1988-11-291,5301,5301,5301,5306,00015,300
1988-11-281,5101,5101,5001,5007,00015,000
1988-11-261,5601,5701,5001,50015,00015,000
1988-11-251,5201,5501,4601,50029,00015,000
1988-11-241,5501,5601,5201,55073,00015,500
1988-11-221,4101,4701,4101,46077,00014,600
1988-11-211,3201,3901,3201,38042,00013,800
1988-11-181,3001,3201,3001,32056,00013,200
1988-11-171,2901,3101,2901,31045,00013,100
1988-11-161,2801,3001,2801,30046,00013,000
1988-11-151,3001,3001,2801,2806,00012,800
1988-11-091,2801,3001,2801,30048,00013,000
1988-11-081,2901,2901,2801,2803,00012,800
1988-11-071,3001,3001,2801,2806,00012,800
1988-11-051,3001,3001,2801,28026,00012,800
1988-11-021,3301,3301,3201,3208,00013,200
1988-11-011,3301,3301,3301,33010,00013,300
1988-10-311,3201,3501,3201,33014,00013,300
1988-10-271,3001,3001,3001,3009,00013,000
1988-10-261,3001,3001,3001,3007,00013,000
1988-10-251,3001,3001,3001,3004,00013,000
1988-10-241,2601,2601,2601,2601,00012,600
1988-10-221,3001,3001,2601,2607,00012,600
1988-10-211,3401,3401,3001,30010,00013,000
1988-10-191,3201,3201,3101,3106,00013,100
1988-10-181,3401,3401,3101,3105,00013,100
1988-10-171,3501,3601,3401,3606,00013,600
1988-10-141,3601,3601,3601,3603,00013,600
1988-10-131,3701,3701,3501,3508,00013,500
1988-10-121,3701,3701,3701,3705,00013,700
1988-10-071,3701,3801,3701,3807,00013,800
1988-10-061,3801,3801,3801,3803,00013,800
1988-10-041,3901,4001,3801,38011,00013,800
1988-10-031,3801,4001,3801,3904,00013,900
1988-10-011,3901,4101,3901,4006,00014,000
1988-09-291,4001,4001,4001,40010,00014,000
1988-09-281,3801,3801,3501,35013,00013,500
1988-09-271,3601,3601,3601,3604,00013,600
1988-09-261,3801,3901,3801,3809,00013,800
1988-09-241,3301,3401,3001,34027,00013,400
1988-09-221,3901,4001,3401,35050,00013,500
1988-09-211,4001,4001,3801,38016,00013,800
1988-09-201,4001,4201,4001,40027,00014,000
1988-09-191,4501,4501,4501,45010,00014,500
1988-09-161,4901,4901,4601,4606,00014,600
1988-09-141,5201,5201,5201,5201,00015,200
1988-09-131,5301,5501,5301,5505,00015,500
1988-09-121,4801,4901,4801,4909,00014,900
1988-09-091,5201,5201,5201,5205,00015,200
1988-09-081,5301,5301,5001,50013,00015,000
1988-09-071,5201,5201,5101,5204,00015,200
1988-09-061,5301,5301,5301,5304,00015,300
1988-09-051,5301,5301,5301,5302,00015,300
1988-09-031,4801,5001,4801,5003,00015,000
1988-09-021,4701,4701,4601,4603,00014,600
1988-09-011,4901,4901,4501,46028,00014,600
1988-08-301,4701,4701,4701,4704,00014,700
1988-08-291,4701,4701,4701,4705,00014,700
1988-08-271,4701,4701,4701,47015,00014,700
1988-08-261,4701,5001,4701,47026,00014,700
1988-08-251,5301,5301,5001,50031,00015,000
1988-08-241,5301,5301,5301,5305,00015,300
1988-08-231,5601,5601,5101,51017,00015,100
1988-08-221,5701,5701,5701,5703,00015,700
1988-08-191,5201,5201,5201,52020,00015,200
1988-08-181,5801,5801,5501,5505,00015,500
1988-08-171,5901,6001,5901,59041,00015,900
1988-08-161,6001,6001,5901,59016,00015,900
1988-08-151,5601,6001,5601,60012,00016,000
1988-08-121,5701,6001,5701,5908,00015,900
1988-08-111,5501,5501,5501,5503,00015,500
1988-08-101,5801,5801,5501,55011,00015,500
1988-08-091,5801,5801,5701,5703,00015,700
1988-08-081,5701,5701,5701,5703,00015,700
1988-08-051,5601,5601,5601,5601,00015,600
1988-08-041,5801,5801,5601,56013,00015,600
1988-08-031,5801,5801,5801,5806,00015,800
1988-08-021,5801,5801,5801,5809,00015,800
1988-08-011,5901,5901,5901,5902,00015,900
1988-07-301,5401,5401,5401,5402,00015,400
1988-07-291,5201,5401,5201,53012,00015,300
1988-07-281,5101,5401,5101,54022,00015,400
1988-07-271,5301,5601,5301,5604,00015,600
1988-07-261,5601,5701,5301,5306,00015,300
1988-07-251,6201,6201,5601,5604,00015,600
1988-07-231,6001,6301,6001,6306,00016,300
1988-07-221,6401,6401,6401,6402,00016,400
1988-07-211,6001,6401,6001,6402,00016,400
1988-07-201,6001,6001,6001,6004,00016,000
1988-07-191,5001,5301,5001,53036,00015,300
1988-07-181,5001,5001,5001,50064,00015,000
1988-07-151,5701,5801,5001,50060,00015,000
1988-07-141,6001,6001,5701,57030,00015,700
1988-07-131,6001,6001,5701,60038,00016,000
1988-07-121,6101,6101,5801,58013,00015,800
1988-07-111,6201,6201,6001,60010,00016,000
1988-07-081,6501,6501,6201,62022,00016,200
1988-07-071,6401,6501,6401,65010,00016,500
1988-07-061,6401,6401,6401,64012,00016,400
1988-07-051,6801,6801,6501,65013,00016,500
1988-07-021,6701,7001,6701,7005,00017,000
1988-07-011,6501,6501,6401,64013,00016,400
1988-06-301,7001,7001,6501,70068,00017,000
1988-06-291,7201,7401,7001,70016,00017,000
1988-06-281,6601,7201,6601,72059,00017,200
1988-06-271,6801,6901,6801,68056,00016,800
1988-06-251,7001,7001,6801,68014,00016,800
1988-06-241,7201,7201,7001,70029,00017,000
1988-06-231,7101,7101,6801,68019,00016,800
1988-06-221,7401,7401,7101,71028,00017,100
1988-06-211,7501,7501,7301,74061,00017,400
1988-06-201,7501,7501,7301,73034,00017,300
1988-06-171,7301,7501,7301,73015,00017,300
1988-06-161,7401,7401,7301,74045,00017,400
1988-06-151,7501,7601,7401,74070,00017,400
1988-06-141,7401,7601,7401,7609,00017,600
1988-06-131,7801,7801,7401,74047,00017,400
1988-06-101,7801,8001,7701,78026,00017,800
1988-06-091,7801,8001,7801,79028,00017,900
1988-06-081,8001,8001,7801,78042,00017,800
1988-06-071,7701,8001,7701,80044,00018,000
1988-06-061,7701,7701,7501,77077,00017,700
1988-06-041,7601,7701,7501,75013,00017,500
1988-06-021,7701,7701,7601,76025,00017,600
1988-06-011,7601,7701,7501,77026,00017,700
1988-05-311,7901,7901,7601,78030,00017,800
1988-05-301,7701,7801,7501,78014,00017,800
1988-05-281,7601,7701,7601,77010,00017,700
1988-05-271,8201,8201,7701,79033,00017,900
1988-05-261,8201,8301,8001,83038,00018,300
1988-05-251,8501,8501,8101,850110,00018,500
1988-05-241,7901,8701,7701,850320,00018,500
1988-05-231,7201,8001,7001,790265,00017,900
1988-05-201,7001,7001,6901,6909,00016,900
1988-05-191,7001,7101,6801,70051,00017,000
1988-05-181,7101,7101,7001,70011,00017,000
1988-05-171,7501,7501,7001,71076,00017,100
1988-05-161,7101,7501,7101,72012,00017,200
1988-05-121,6901,7201,6801,68018,00016,800
1988-05-111,7201,7401,7201,74013,00017,400
1988-05-101,7301,7301,7101,72015,00017,200
1988-05-091,7501,7501,7301,73014,00017,300
1988-05-071,7601,7601,7501,7504,00017,500
1988-05-061,7701,7901,7601,77029,00017,700
1988-05-021,7801,7801,7501,75018,00017,500
1988-04-301,7401,7801,7301,78026,00017,800
1988-04-281,7101,7501,7101,74013,00017,400
1988-04-271,6901,6901,6501,68019,00016,800
1988-04-261,7801,7801,7001,70060,00017,000
1988-04-251,7901,8201,7301,780151,00017,800
1988-04-231,7201,8001,7201,790128,00017,900
1988-04-221,6701,7201,6701,720130,00017,200
1988-04-211,6801,6801,6501,68042,00016,800
1988-04-201,6401,6601,6201,66027,00016,600
1988-04-191,6701,6701,6501,66013,00016,600
1988-04-181,6701,6801,6701,6705,00016,700
1988-04-151,6401,6901,6401,69030,00016,900
1988-04-141,6901,7001,6801,68034,00016,800
1988-04-131,7001,7101,6801,68028,00016,800
1988-04-121,7001,7001,6801,70021,00017,000
1988-04-111,6801,6801,6701,68031,00016,800
1988-04-081,6701,6701,6601,66018,00016,600
1988-04-071,6701,6801,6701,6708,00016,700
1988-04-061,6501,6601,6501,66020,00016,600
1988-04-051,6801,6801,6701,68010,00016,800
1988-04-041,6901,7001,6801,6808,00016,800
1988-04-021,6901,7001,6901,70012,00017,000
1988-04-011,6901,6901,6801,69014,00016,900
1988-03-311,6701,7001,6701,68011,00016,800
1988-03-301,6701,6701,6501,66037,00016,600
1988-03-291,6301,6701,6301,65031,00016,500
1988-03-281,6401,6501,6201,65014,00016,500
1988-03-261,6401,6701,6401,67026,00016,700
1988-03-251,6601,6701,6501,67038,00016,700
1988-03-241,6801,7001,6801,70024,00017,000
1988-03-231,7001,7001,6701,67044,00016,700
1988-03-221,7201,7301,7101,71066,00017,100
1988-03-181,7301,7301,7201,72018,00017,200
1988-03-171,7301,7501,7201,72065,00017,200
1988-03-161,7301,7401,7101,73037,00017,300
1988-03-151,7801,7801,7101,750141,00017,500
1988-03-141,7101,7601,7001,760213,00017,600
1988-03-111,7001,7601,6901,700347,00017,000
1988-03-101,6901,7001,6701,700218,00017,000
1988-03-091,6801,7001,6601,69077,00016,900
1988-03-081,6901,6901,6701,68052,00016,800
1988-03-071,6701,6901,6501,690114,00016,900
1988-03-051,6701,6701,6501,67014,00016,700
1988-03-041,6501,6501,6201,62036,00016,200
1988-03-031,6701,6701,6501,65068,00016,500
1988-03-021,6501,6601,6201,660121,00016,600
1988-03-011,6201,6401,6001,62070,00016,200
1988-02-291,6301,6301,5801,61043,00016,100
1988-02-261,5901,5901,5701,57055,00015,700
1988-02-251,6101,6301,6001,62041,00016,200
1988-02-241,6501,6601,6201,63047,00016,300
1988-02-231,6701,6701,6201,64033,00016,400
1988-02-221,6401,6701,6201,67020,00016,700
1988-02-191,6501,6501,6201,62022,00016,200
1988-02-181,6301,6501,6001,65038,00016,500
1988-02-171,6801,6801,6301,63022,00016,300
1988-02-161,6801,6901,6701,69038,00016,900
1988-02-151,6801,7001,6701,67030,00016,700
1988-02-121,6301,6601,6301,66041,00016,600
1988-02-101,5901,6001,5801,60011,00016,000
1988-02-091,6001,6101,5801,58012,00015,800
1988-02-081,6201,6301,6001,60019,00016,000
1988-02-061,6101,6101,6001,6106,00016,100
1988-02-051,6301,6401,5801,580240,00015,800
1988-02-041,6501,6601,6401,64061,00016,400
1988-02-031,6501,7401,6301,670273,00016,700
1988-02-021,5601,6201,5401,620130,00016,200
1988-02-011,4801,5801,4701,58055,00015,800
1988-01-291,4701,4701,4701,4702,00014,700
1988-01-281,4601,4701,4601,46016,00014,600
1988-01-271,4501,4701,4401,46037,00014,600
1988-01-261,5001,5001,4801,48021,00014,800
1988-01-251,4701,4801,4601,46015,00014,600
1988-01-231,4601,4601,4501,46011,00014,600
1988-01-221,4601,5001,4601,48035,00014,800
1988-01-211,4701,4801,4501,45035,00014,500
1988-01-201,5501,5701,5001,50052,00015,000
1988-01-191,5401,5401,5301,53067,00015,300
1988-01-181,5701,5701,5401,55025,00015,500
1988-01-141,4501,5001,4501,47027,00014,700
1988-01-131,4301,4301,4301,43015,00014,300
1988-01-121,5301,5301,5001,5007,00015,000
1988-01-111,5001,5301,5001,53012,00015,300
1988-01-081,5301,5801,5301,53023,00015,300
1988-01-071,5901,6201,5301,53058,00015,300
1988-01-061,4701,5701,4701,56048,00015,600
1988-01-051,4301,4701,4301,45026,00014,500
1988-01-041,3701,3701,3701,3708,00013,700

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