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
1989-12-29	2,520	2,600	2,520	2,600	19,000	26,000
1989-12-28	2,560	2,560	2,540	2,540	8,000	25,400
1989-12-27	2,450	2,550	2,450	2,540	126,000	25,400
1989-12-26	2,560	2,560	2,450	2,450	21,000	24,500
1989-12-25	2,580	2,580	2,500	2,580	11,000	25,800
1989-12-22	2,590	2,590	2,520	2,590	63,000	25,900
1989-12-21	2,580	2,620	2,520	2,620	30,000	26,200
1989-12-20	2,560	2,590	2,550	2,580	90,000	25,800
1989-12-19	2,470	2,580	2,460	2,580	114,000	25,800
1989-12-18	2,420	2,460	2,420	2,460	7,000	24,600
1989-12-15	2,450	2,480	2,420	2,450	50,000	24,500
1989-12-14	2,460	2,470	2,420	2,450	12,000	24,500
1989-12-13	2,410	2,450	2,410	2,450	6,000	24,500
1989-12-12	2,450	2,480	2,420	2,450	21,000	24,500
1989-12-11	2,370	2,410	2,350	2,410	31,000	24,100
1989-12-07	2,360	2,430	2,360	2,400	35,000	24,000
1989-12-06	2,400	2,430	2,390	2,400	16,000	24,000
1989-12-05	2,380	2,450	2,380	2,450	46,000	24,500
1989-12-04	2,380	2,430	2,370	2,430	35,000	24,300
1989-12-01	2,400	2,420	2,360	2,420	33,000	24,200
1989-11-30	2,460	2,460	2,360	2,360	10,000	23,600
1989-11-29	2,410	2,460	2,380	2,460	60,000	24,600
1989-11-28	2,460	2,460	2,400	2,450	6,000	24,500
1989-11-27	2,400	2,480	2,400	2,480	18,000	24,800
1989-11-24	2,460	2,490	2,400	2,490	39,000	24,900
1989-11-22	2,410	2,500	2,380	2,500	27,000	25,000
1989-11-21	2,490	2,490	2,430	2,430	10,000	24,300
1989-11-20	2,470	2,490	2,410	2,490	20,000	24,900
1989-11-17	2,460	2,500	2,460	2,500	14,000	25,000
1989-11-16	2,470	2,500	2,460	2,500	7,000	25,000
1989-11-15	2,460	2,500	2,460	2,500	19,000	25,000
1989-11-14	2,460	2,520	2,460	2,520	13,000	25,200
1989-11-13	2,550	2,550	2,510	2,530	7,000	25,300
1989-11-10	2,580	2,580	2,510	2,540	103,000	25,400
1989-11-09	2,600	2,600	2,590	2,590	33,000	25,900
1989-11-08	2,500	2,600	2,500	2,600	44,000	26,000
1989-11-07	2,450	2,510	2,450	2,510	13,000	25,100
1989-11-06	2,530	2,550	2,490	2,520	15,000	25,200
1989-11-02	2,500	2,530	2,410	2,530	72,000	25,300
1989-11-01	2,450	2,510	2,410	2,510	36,000	25,100
1989-10-31	2,520	2,520	2,440	2,510	74,000	25,100
1989-10-30	2,490	2,530	2,410	2,530	34,000	25,300
1989-10-27	2,460	2,530	2,450	2,490	43,000	24,900
1989-10-26	2,570	2,570	2,500	2,540	32,000	25,400
1989-10-25	2,580	2,580	2,540	2,580	30,000	25,800
1989-10-24	2,550	2,600	2,540	2,600	33,000	26,000
1989-10-23	2,570	2,600	2,550	2,590	10,000	25,900
1989-10-20	2,580	2,600	2,550	2,570	29,000	25,700
1989-10-19	2,630	2,640	2,580	2,580	21,000	25,800
1989-10-18	2,590	2,620	2,580	2,580	69,000	25,800
1989-10-17	2,650	2,650	2,500	2,500	144,000	25,000
1989-10-16	2,580	2,640	2,560	2,630	47,000	26,300
1989-10-13	2,680	2,680	2,610	2,640	36,000	26,400
1989-10-12	2,640	2,680	2,590	2,680	58,000	26,800
1989-10-11	2,730	2,730	2,650	2,680	44,000	26,800
1989-10-09	2,790	2,790	2,700	2,700	196,000	27,000
1989-10-06	2,720	2,760	2,710	2,750	441,000	27,500
1989-10-05	2,630	2,670	2,550	2,670	167,000	26,700
1989-10-04	2,680	2,680	2,590	2,590	85,000	25,900
1989-10-03	2,580	2,720	2,580	2,680	543,000	26,800
1989-10-02	2,500	2,630	2,480	2,620	202,000	26,200
1989-09-29	2,480	2,530	2,480	2,530	32,000	25,300
1989-09-28	2,460	2,510	2,460	2,480	18,000	24,800
1989-09-27	2,560	2,560	2,450	2,480	44,000	24,800
1989-09-26	2,540	2,590	2,540	2,540	113,000	25,400
1989-09-25	2,590	2,600	2,560	2,560	36,000	25,600
1989-09-22	2,610	2,630	2,600	2,600	247,000	26,000
1989-09-21	2,530	2,610	2,500	2,600	256,000	26,000
1989-09-20	2,500	2,560	2,500	2,550	98,000	25,500
1989-09-19	2,470	2,550	2,450	2,550	66,000	25,500
1989-09-18	2,470	2,550	2,470	2,470	44,000	24,700
1989-09-14	2,500	2,510	2,460	2,470	119,000	24,700
1989-09-13	2,500	2,530	2,460	2,520	189,000	25,200
1989-09-12	2,530	2,550	2,480	2,520	89,000	25,200
1989-09-11	2,650	2,650	2,550	2,550	63,000	25,500
1989-09-08	2,670	2,670	2,600	2,650	205,000	26,500
1989-09-07	2,650	2,700	2,600	2,700	683,000	27,000
1989-09-06	2,550	2,650	2,510	2,650	394,000	26,500
1989-09-05	2,500	2,540	2,500	2,510	69,000	25,100
1989-09-04	2,590	2,600	2,490	2,540	114,000	25,400
1989-09-01	2,540	2,650	2,540	2,620	791,000	26,200
1989-08-31	2,520	2,580	2,500	2,530	1,031,000	25,300
1989-08-30	2,440	2,490	2,430	2,470	680,000	24,700
1989-08-29	2,330	2,390	2,310	2,370	163,000	23,700
1989-08-28	2,340	2,370	2,310	2,310	147,000	23,100
1989-08-25	2,320	2,330	2,280	2,330	104,000	23,300
1989-08-24	2,340	2,340	2,280	2,320	52,000	23,200
1989-08-23	2,380	2,400	2,310	2,310	239,000	23,100
1989-08-22	2,280	2,420	2,260	2,360	649,000	23,600
1989-08-21	2,230	2,270	2,230	2,250	47,000	22,500
1989-08-18	2,250	2,250	2,210	2,210	41,000	22,100
1989-08-17	2,200	2,230	2,170	2,230	76,000	22,300
1989-08-16	2,240	2,260	2,160	2,240	41,000	22,400
1989-08-15	2,210	2,220	2,210	2,210	15,000	22,100
1989-08-14	2,230	2,240	2,210	2,210	19,000	22,100
1989-08-11	2,210	2,260	2,190	2,260	94,000	22,600
1989-08-10	2,230	2,230	2,200	2,200	22,000	22,000
1989-08-09	2,190	2,230	2,190	2,230	2,000	22,300
1989-08-08	2,220	2,250	2,170	2,170	34,000	21,700
1989-08-07	2,220	2,250	2,210	2,250	20,000	22,500
1989-08-04	2,180	2,220	2,180	2,200	16,000	22,000
1989-08-03	2,200	2,200	2,170	2,180	51,000	21,800
1989-08-02	2,210	2,210	2,200	2,200	4,000	22,000
1989-08-01	2,250	2,250	2,210	2,230	14,000	22,300
1989-07-31	2,290	2,290	2,210	2,220	46,000	22,200
1989-07-28	2,210	2,250	2,210	2,250	72,000	22,500
1989-07-27	2,200	2,240	2,180	2,190	19,000	21,900
1989-07-26	2,180	2,230	2,160	2,200	91,000	22,000
1989-07-25	2,150	2,190	2,150	2,180	29,000	21,800
1989-07-24	2,160	2,160	2,140	2,140	13,000	21,400
1989-07-21	2,180	2,190	2,160	2,170	8,000	21,700
1989-07-20	2,190	2,190	2,160	2,160	8,000	21,600
1989-07-19	2,160	2,200	2,160	2,200	16,000	22,000
1989-07-18	2,190	2,190	2,160	2,160	22,000	21,600
1989-07-17	2,170	2,200	2,170	2,200	42,000	22,000
1989-07-14	2,190	2,190	2,180	2,190	33,000	21,900
1989-07-13	2,180	2,200	2,170	2,200	26,000	22,000
1989-07-12	2,200	2,210	2,200	2,200	17,000	22,000
1989-07-11	2,230	2,230	2,200	2,200	29,000	22,000
1989-07-10	2,290	2,290	2,220	2,220	50,000	22,200
1989-07-07	2,230	2,280	2,230	2,250	52,000	22,500
1989-07-06	2,260	2,290	2,210	2,280	41,000	22,800
1989-07-05	2,250	2,300	2,200	2,250	89,000	22,500
1989-07-04	2,230	2,230	2,220	2,220	22,000	22,200
1989-07-03	2,190	2,230	2,140	2,230	20,000	22,300
1989-06-30	2,220	2,220	2,170	2,200	29,000	22,000
1989-06-29	2,210	2,230	2,170	2,220	32,000	22,200
1989-06-28	2,180	2,250	2,130	2,250	76,000	22,500
1989-06-27	2,160	2,190	2,160	2,160	19,000	21,600
1989-06-26	2,180	2,200	2,160	2,200	31,000	22,000
1989-06-23	2,190	2,210	2,160	2,210	34,000	22,100
1989-06-22	2,230	2,240	2,210	2,240	32,000	22,400
1989-06-21	2,200	2,230	2,190	2,200	29,000	22,000
1989-06-20	2,200	2,280	2,160	2,200	75,000	22,000
1989-06-19	2,250	2,250	2,160	2,210	45,000	22,100
1989-06-16	2,140	2,250	2,140	2,250	51,000	22,500
1989-06-15	2,220	2,250	2,120	2,120	24,000	21,200
1989-06-14	2,270	2,300	2,230	2,230	27,000	22,300
1989-06-13	2,340	2,350	2,280	2,300	61,000	23,000
1989-06-12	2,280	2,330	2,280	2,310	64,000	23,100
1989-06-09	2,330	2,360	2,300	2,310	182,000	23,100
1989-06-08	2,260	2,350	2,250	2,350	130,000	23,500
1989-06-07	2,230	2,280	2,220	2,260	67,000	22,600
1989-06-06	2,240	2,240	2,200	2,230	43,000	22,300
1989-06-05	2,240	2,250	2,210	2,250	76,000	22,500
1989-06-02	2,200	2,260	2,200	2,220	41,000	22,200
1989-06-01	2,210	2,230	2,150	2,200	79,000	22,000
1989-05-31	2,240	2,270	2,200	2,210	38,000	22,100
1989-05-30	2,250	2,290	2,240	2,280	41,000	22,800
1989-05-29	2,340	2,350	2,260	2,290	54,000	22,900
1989-05-26	2,340	2,380	2,320	2,340	54,000	23,400
1989-05-25	2,380	2,390	2,310	2,310	143,000	23,100
1989-05-24	2,300	2,380	2,270	2,380	140,000	23,800
1989-05-23	2,260	2,290	2,160	2,250	179,000	22,500
1989-05-22	2,360	2,370	2,300	2,300	243,000	23,000
1989-05-19	2,370	2,470	2,360	2,470	323,000	24,700
1989-05-18	2,470	2,470	2,360	2,360	211,000	23,600
1989-05-17	2,400	2,500	2,380	2,480	658,000	24,800
1989-05-16	2,350	2,410	2,320	2,390	346,000	23,900
1989-05-15	2,310	2,350	2,260	2,340	141,000	23,400
1989-05-12	2,260	2,330	2,240	2,330	169,000	23,300
1989-05-11	2,250	2,350	2,240	2,280	657,000	22,800
1989-05-10	2,210	2,260	2,130	2,260	252,000	22,600
1989-05-09	2,210	2,230	2,170	2,210	251,000	22,100
1989-05-08	2,160	2,250	2,150	2,250	647,000	22,500
1989-05-02	2,090	2,170	2,070	2,160	272,000	21,600
1989-05-01	2,130	2,130	2,080	2,110	146,000	21,100
1989-04-28	2,140	2,180	2,110	2,130	450,000	21,300
1989-04-27	2,020	2,100	1,990	2,100	638,000	21,000
1989-04-26	1,960	2,030	1,950	2,030	361,000	20,300
1989-04-25	1,990	2,030	1,950	2,000	418,000	20,000
1989-04-24	2,000	2,110	1,940	2,010	856,000	20,100
1989-04-21	1,790	2,000	1,790	2,000	612,000	20,000
1989-04-20	1,880	1,910	1,830	1,830	83,000	18,300
1989-04-19	1,900	1,930	1,810	1,910	552,000	19,100
1989-04-18	1,640	1,930	1,640	1,930	566,000	19,300
1989-04-17	1,650	1,650	1,620	1,630	17,000	16,300
1989-04-14	1,640	1,640	1,640	1,640	3,000	16,400
1989-04-13	1,620	1,630	1,620	1,630	41,000	16,300
1989-04-12	1,650	1,660	1,630	1,650	45,000	16,500
1989-04-11	1,640	1,650	1,630	1,650	30,000	16,500
1989-04-10	1,680	1,680	1,620	1,630	36,000	16,300
1989-04-07	1,610	1,650	1,610	1,650	123,000	16,500
1989-04-06	1,620	1,620	1,580	1,620	23,000	16,200
1989-04-05	1,630	1,640	1,610	1,630	23,000	16,300
1989-04-04	1,650	1,650	1,650	1,650	39,000	16,500
1989-04-03	1,650	1,680	1,640	1,670	54,000	16,700
1989-03-31	1,630	1,630	1,610	1,620	143,000	16,200
1989-03-30	1,560	1,600	1,550	1,600	57,000	16,000
1989-03-29	1,550	1,570	1,530	1,530	15,000	15,300
1989-03-28	1,530	1,560	1,530	1,560	5,000	15,600
1989-03-27	1,470	1,480	1,470	1,470	20,000	14,700
1989-03-24	1,470	1,470	1,450	1,460	17,000	14,600
1989-03-23	1,470	1,480	1,470	1,480	18,000	14,800
1989-03-22	1,480	1,500	1,480	1,480	34,000	14,800
1989-03-20	1,480	1,480	1,460	1,470	20,000	14,700
1989-03-17	1,480	1,480	1,460	1,480	18,000	14,800
1989-03-16	1,530	1,540	1,520	1,540	10,000	15,400
1989-03-15	1,550	1,550	1,500	1,530	11,000	15,300
1989-03-14	1,530	1,550	1,520	1,520	10,000	15,200
1989-03-10	1,530	1,530	1,500	1,500	6,000	15,000
1989-03-09	1,550	1,550	1,550	1,550	3,000	15,500
1989-03-08	1,580	1,600	1,550	1,550	47,000	15,500
1989-03-07	1,480	1,570	1,480	1,550	82,000	15,500
1989-03-06	1,500	1,500	1,470	1,500	32,000	15,000
1989-03-03	1,500	1,500	1,490	1,490	14,000	14,900
1989-03-02	1,520	1,520	1,520	1,520	3,000	15,200
1989-03-01	1,530	1,530	1,470	1,500	41,000	15,000
1989-02-28	1,540	1,550	1,530	1,550	7,000	15,500
1989-02-27	1,520	1,540	1,520	1,530	7,000	15,300
1989-02-23	1,510	1,570	1,510	1,520	20,000	15,200
1989-02-22	1,510	1,520	1,510	1,510	19,000	15,100
1989-02-21	1,500	1,520	1,500	1,510	8,000	15,100
1989-02-20	1,540	1,540	1,500	1,500	7,000	15,000
1989-02-17	1,540	1,540	1,530	1,530	9,000	15,300
1989-02-16	1,570	1,570	1,530	1,530	17,000	15,300
1989-02-15	1,550	1,570	1,530	1,570	14,000	15,700
1989-02-14	1,550	1,560	1,550	1,550	5,000	15,500
1989-02-13	1,490	1,520	1,490	1,520	15,000	15,200
1989-02-10	1,490	1,510	1,490	1,490	17,000	14,900
1989-02-09	1,550	1,550	1,490	1,500	54,000	15,000
1989-02-08	1,570	1,570	1,540	1,550	55,000	15,500
1989-02-07	1,550	1,570	1,540	1,570	108,000	15,700
1989-02-06	1,570	1,580	1,550	1,550	26,000	15,500
1989-02-03	1,580	1,580	1,550	1,550	26,000	15,500
1989-02-02	1,550	1,550	1,530	1,550	4,000	15,500
1989-02-01	1,570	1,570	1,530	1,560	13,000	15,600
1989-01-31	1,590	1,590	1,580	1,580	15,000	15,800
1989-01-30	1,620	1,620	1,600	1,600	54,000	16,000
1989-01-28	1,600	1,630	1,600	1,620	77,000	16,200
1989-01-27	1,520	1,600	1,520	1,600	81,000	16,000
1989-01-26	1,500	1,530	1,500	1,520	41,000	15,200
1989-01-25	1,510	1,510	1,500	1,500	8,000	15,000
1989-01-24	1,510	1,510	1,510	1,510	12,000	15,100
1989-01-23	1,510	1,510	1,500	1,510	5,000	15,100
1989-01-20	1,540	1,540	1,510	1,510	15,000	15,100
1989-01-19	1,580	1,600	1,570	1,570	85,000	15,700
1989-01-18	1,590	1,590	1,580	1,580	12,000	15,800
1989-01-17	1,550	1,610	1,540	1,580	38,000	15,800
1989-01-13	1,480	1,540	1,450	1,540	68,000	15,400
1989-01-12	1,460	1,460	1,450	1,450	28,000	14,500
1989-01-10	1,460	1,470	1,460	1,470	7,000	14,700
1989-01-09	1,460	1,460	1,450	1,450	5,000	14,500
1989-01-06	1,450	1,500	1,450	1,500	38,000	15,000
1989-01-05	1,500	1,500	1,500	1,500	1,000	15,000
1989-01-04	1,500	1,500	1,500	1,500	8,000	15,000

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

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