4098 チタン工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,5202,6002,5202,60019,00026,000
1989-12-282,5602,5602,5402,5408,00025,400
1989-12-272,4502,5502,4502,540126,00025,400
1989-12-262,5602,5602,4502,45021,00024,500
1989-12-252,5802,5802,5002,58011,00025,800
1989-12-222,5902,5902,5202,59063,00025,900
1989-12-212,5802,6202,5202,62030,00026,200
1989-12-202,5602,5902,5502,58090,00025,800
1989-12-192,4702,5802,4602,580114,00025,800
1989-12-182,4202,4602,4202,4607,00024,600
1989-12-152,4502,4802,4202,45050,00024,500
1989-12-142,4602,4702,4202,45012,00024,500
1989-12-132,4102,4502,4102,4506,00024,500
1989-12-122,4502,4802,4202,45021,00024,500
1989-12-112,3702,4102,3502,41031,00024,100
1989-12-072,3602,4302,3602,40035,00024,000
1989-12-062,4002,4302,3902,40016,00024,000
1989-12-052,3802,4502,3802,45046,00024,500
1989-12-042,3802,4302,3702,43035,00024,300
1989-12-012,4002,4202,3602,42033,00024,200
1989-11-302,4602,4602,3602,36010,00023,600
1989-11-292,4102,4602,3802,46060,00024,600
1989-11-282,4602,4602,4002,4506,00024,500
1989-11-272,4002,4802,4002,48018,00024,800
1989-11-242,4602,4902,4002,49039,00024,900
1989-11-222,4102,5002,3802,50027,00025,000
1989-11-212,4902,4902,4302,43010,00024,300
1989-11-202,4702,4902,4102,49020,00024,900
1989-11-172,4602,5002,4602,50014,00025,000
1989-11-162,4702,5002,4602,5007,00025,000
1989-11-152,4602,5002,4602,50019,00025,000
1989-11-142,4602,5202,4602,52013,00025,200
1989-11-132,5502,5502,5102,5307,00025,300
1989-11-102,5802,5802,5102,540103,00025,400
1989-11-092,6002,6002,5902,59033,00025,900
1989-11-082,5002,6002,5002,60044,00026,000
1989-11-072,4502,5102,4502,51013,00025,100
1989-11-062,5302,5502,4902,52015,00025,200
1989-11-022,5002,5302,4102,53072,00025,300
1989-11-012,4502,5102,4102,51036,00025,100
1989-10-312,5202,5202,4402,51074,00025,100
1989-10-302,4902,5302,4102,53034,00025,300
1989-10-272,4602,5302,4502,49043,00024,900
1989-10-262,5702,5702,5002,54032,00025,400
1989-10-252,5802,5802,5402,58030,00025,800
1989-10-242,5502,6002,5402,60033,00026,000
1989-10-232,5702,6002,5502,59010,00025,900
1989-10-202,5802,6002,5502,57029,00025,700
1989-10-192,6302,6402,5802,58021,00025,800
1989-10-182,5902,6202,5802,58069,00025,800
1989-10-172,6502,6502,5002,500144,00025,000
1989-10-162,5802,6402,5602,63047,00026,300
1989-10-132,6802,6802,6102,64036,00026,400
1989-10-122,6402,6802,5902,68058,00026,800
1989-10-112,7302,7302,6502,68044,00026,800
1989-10-092,7902,7902,7002,700196,00027,000
1989-10-062,7202,7602,7102,750441,00027,500
1989-10-052,6302,6702,5502,670167,00026,700
1989-10-042,6802,6802,5902,59085,00025,900
1989-10-032,5802,7202,5802,680543,00026,800
1989-10-022,5002,6302,4802,620202,00026,200
1989-09-292,4802,5302,4802,53032,00025,300
1989-09-282,4602,5102,4602,48018,00024,800
1989-09-272,5602,5602,4502,48044,00024,800
1989-09-262,5402,5902,5402,540113,00025,400
1989-09-252,5902,6002,5602,56036,00025,600
1989-09-222,6102,6302,6002,600247,00026,000
1989-09-212,5302,6102,5002,600256,00026,000
1989-09-202,5002,5602,5002,55098,00025,500
1989-09-192,4702,5502,4502,55066,00025,500
1989-09-182,4702,5502,4702,47044,00024,700
1989-09-142,5002,5102,4602,470119,00024,700
1989-09-132,5002,5302,4602,520189,00025,200
1989-09-122,5302,5502,4802,52089,00025,200
1989-09-112,6502,6502,5502,55063,00025,500
1989-09-082,6702,6702,6002,650205,00026,500
1989-09-072,6502,7002,6002,700683,00027,000
1989-09-062,5502,6502,5102,650394,00026,500
1989-09-052,5002,5402,5002,51069,00025,100
1989-09-042,5902,6002,4902,540114,00025,400
1989-09-012,5402,6502,5402,620791,00026,200
1989-08-312,5202,5802,5002,5301,031,00025,300
1989-08-302,4402,4902,4302,470680,00024,700
1989-08-292,3302,3902,3102,370163,00023,700
1989-08-282,3402,3702,3102,310147,00023,100
1989-08-252,3202,3302,2802,330104,00023,300
1989-08-242,3402,3402,2802,32052,00023,200
1989-08-232,3802,4002,3102,310239,00023,100
1989-08-222,2802,4202,2602,360649,00023,600
1989-08-212,2302,2702,2302,25047,00022,500
1989-08-182,2502,2502,2102,21041,00022,100
1989-08-172,2002,2302,1702,23076,00022,300
1989-08-162,2402,2602,1602,24041,00022,400
1989-08-152,2102,2202,2102,21015,00022,100
1989-08-142,2302,2402,2102,21019,00022,100
1989-08-112,2102,2602,1902,26094,00022,600
1989-08-102,2302,2302,2002,20022,00022,000
1989-08-092,1902,2302,1902,2302,00022,300
1989-08-082,2202,2502,1702,17034,00021,700
1989-08-072,2202,2502,2102,25020,00022,500
1989-08-042,1802,2202,1802,20016,00022,000
1989-08-032,2002,2002,1702,18051,00021,800
1989-08-022,2102,2102,2002,2004,00022,000
1989-08-012,2502,2502,2102,23014,00022,300
1989-07-312,2902,2902,2102,22046,00022,200
1989-07-282,2102,2502,2102,25072,00022,500
1989-07-272,2002,2402,1802,19019,00021,900
1989-07-262,1802,2302,1602,20091,00022,000
1989-07-252,1502,1902,1502,18029,00021,800
1989-07-242,1602,1602,1402,14013,00021,400
1989-07-212,1802,1902,1602,1708,00021,700
1989-07-202,1902,1902,1602,1608,00021,600
1989-07-192,1602,2002,1602,20016,00022,000
1989-07-182,1902,1902,1602,16022,00021,600
1989-07-172,1702,2002,1702,20042,00022,000
1989-07-142,1902,1902,1802,19033,00021,900
1989-07-132,1802,2002,1702,20026,00022,000
1989-07-122,2002,2102,2002,20017,00022,000
1989-07-112,2302,2302,2002,20029,00022,000
1989-07-102,2902,2902,2202,22050,00022,200
1989-07-072,2302,2802,2302,25052,00022,500
1989-07-062,2602,2902,2102,28041,00022,800
1989-07-052,2502,3002,2002,25089,00022,500
1989-07-042,2302,2302,2202,22022,00022,200
1989-07-032,1902,2302,1402,23020,00022,300
1989-06-302,2202,2202,1702,20029,00022,000
1989-06-292,2102,2302,1702,22032,00022,200
1989-06-282,1802,2502,1302,25076,00022,500
1989-06-272,1602,1902,1602,16019,00021,600
1989-06-262,1802,2002,1602,20031,00022,000
1989-06-232,1902,2102,1602,21034,00022,100
1989-06-222,2302,2402,2102,24032,00022,400
1989-06-212,2002,2302,1902,20029,00022,000
1989-06-202,2002,2802,1602,20075,00022,000
1989-06-192,2502,2502,1602,21045,00022,100
1989-06-162,1402,2502,1402,25051,00022,500
1989-06-152,2202,2502,1202,12024,00021,200
1989-06-142,2702,3002,2302,23027,00022,300
1989-06-132,3402,3502,2802,30061,00023,000
1989-06-122,2802,3302,2802,31064,00023,100
1989-06-092,3302,3602,3002,310182,00023,100
1989-06-082,2602,3502,2502,350130,00023,500
1989-06-072,2302,2802,2202,26067,00022,600
1989-06-062,2402,2402,2002,23043,00022,300
1989-06-052,2402,2502,2102,25076,00022,500
1989-06-022,2002,2602,2002,22041,00022,200
1989-06-012,2102,2302,1502,20079,00022,000
1989-05-312,2402,2702,2002,21038,00022,100
1989-05-302,2502,2902,2402,28041,00022,800
1989-05-292,3402,3502,2602,29054,00022,900
1989-05-262,3402,3802,3202,34054,00023,400
1989-05-252,3802,3902,3102,310143,00023,100
1989-05-242,3002,3802,2702,380140,00023,800
1989-05-232,2602,2902,1602,250179,00022,500
1989-05-222,3602,3702,3002,300243,00023,000
1989-05-192,3702,4702,3602,470323,00024,700
1989-05-182,4702,4702,3602,360211,00023,600
1989-05-172,4002,5002,3802,480658,00024,800
1989-05-162,3502,4102,3202,390346,00023,900
1989-05-152,3102,3502,2602,340141,00023,400
1989-05-122,2602,3302,2402,330169,00023,300
1989-05-112,2502,3502,2402,280657,00022,800
1989-05-102,2102,2602,1302,260252,00022,600
1989-05-092,2102,2302,1702,210251,00022,100
1989-05-082,1602,2502,1502,250647,00022,500
1989-05-022,0902,1702,0702,160272,00021,600
1989-05-012,1302,1302,0802,110146,00021,100
1989-04-282,1402,1802,1102,130450,00021,300
1989-04-272,0202,1001,9902,100638,00021,000
1989-04-261,9602,0301,9502,030361,00020,300
1989-04-251,9902,0301,9502,000418,00020,000
1989-04-242,0002,1101,9402,010856,00020,100
1989-04-211,7902,0001,7902,000612,00020,000
1989-04-201,8801,9101,8301,83083,00018,300
1989-04-191,9001,9301,8101,910552,00019,100
1989-04-181,6401,9301,6401,930566,00019,300
1989-04-171,6501,6501,6201,63017,00016,300
1989-04-141,6401,6401,6401,6403,00016,400
1989-04-131,6201,6301,6201,63041,00016,300
1989-04-121,6501,6601,6301,65045,00016,500
1989-04-111,6401,6501,6301,65030,00016,500
1989-04-101,6801,6801,6201,63036,00016,300
1989-04-071,6101,6501,6101,650123,00016,500
1989-04-061,6201,6201,5801,62023,00016,200
1989-04-051,6301,6401,6101,63023,00016,300
1989-04-041,6501,6501,6501,65039,00016,500
1989-04-031,6501,6801,6401,67054,00016,700
1989-03-311,6301,6301,6101,620143,00016,200
1989-03-301,5601,6001,5501,60057,00016,000
1989-03-291,5501,5701,5301,53015,00015,300
1989-03-281,5301,5601,5301,5605,00015,600
1989-03-271,4701,4801,4701,47020,00014,700
1989-03-241,4701,4701,4501,46017,00014,600
1989-03-231,4701,4801,4701,48018,00014,800
1989-03-221,4801,5001,4801,48034,00014,800
1989-03-201,4801,4801,4601,47020,00014,700
1989-03-171,4801,4801,4601,48018,00014,800
1989-03-161,5301,5401,5201,54010,00015,400
1989-03-151,5501,5501,5001,53011,00015,300
1989-03-141,5301,5501,5201,52010,00015,200
1989-03-101,5301,5301,5001,5006,00015,000
1989-03-091,5501,5501,5501,5503,00015,500
1989-03-081,5801,6001,5501,55047,00015,500
1989-03-071,4801,5701,4801,55082,00015,500
1989-03-061,5001,5001,4701,50032,00015,000
1989-03-031,5001,5001,4901,49014,00014,900
1989-03-021,5201,5201,5201,5203,00015,200
1989-03-011,5301,5301,4701,50041,00015,000
1989-02-281,5401,5501,5301,5507,00015,500
1989-02-271,5201,5401,5201,5307,00015,300
1989-02-231,5101,5701,5101,52020,00015,200
1989-02-221,5101,5201,5101,51019,00015,100
1989-02-211,5001,5201,5001,5108,00015,100
1989-02-201,5401,5401,5001,5007,00015,000
1989-02-171,5401,5401,5301,5309,00015,300
1989-02-161,5701,5701,5301,53017,00015,300
1989-02-151,5501,5701,5301,57014,00015,700
1989-02-141,5501,5601,5501,5505,00015,500
1989-02-131,4901,5201,4901,52015,00015,200
1989-02-101,4901,5101,4901,49017,00014,900
1989-02-091,5501,5501,4901,50054,00015,000
1989-02-081,5701,5701,5401,55055,00015,500
1989-02-071,5501,5701,5401,570108,00015,700
1989-02-061,5701,5801,5501,55026,00015,500
1989-02-031,5801,5801,5501,55026,00015,500
1989-02-021,5501,5501,5301,5504,00015,500
1989-02-011,5701,5701,5301,56013,00015,600
1989-01-311,5901,5901,5801,58015,00015,800
1989-01-301,6201,6201,6001,60054,00016,000
1989-01-281,6001,6301,6001,62077,00016,200
1989-01-271,5201,6001,5201,60081,00016,000
1989-01-261,5001,5301,5001,52041,00015,200
1989-01-251,5101,5101,5001,5008,00015,000
1989-01-241,5101,5101,5101,51012,00015,100
1989-01-231,5101,5101,5001,5105,00015,100
1989-01-201,5401,5401,5101,51015,00015,100
1989-01-191,5801,6001,5701,57085,00015,700
1989-01-181,5901,5901,5801,58012,00015,800
1989-01-171,5501,6101,5401,58038,00015,800
1989-01-131,4801,5401,4501,54068,00015,400
1989-01-121,4601,4601,4501,45028,00014,500
1989-01-101,4601,4701,4601,4707,00014,700
1989-01-091,4601,4601,4501,4505,00014,500
1989-01-061,4501,5001,4501,50038,00015,000
1989-01-051,5001,5001,5001,5001,00015,000
1989-01-041,5001,5001,5001,5008,00015,000

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