4098 チタン工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0601,0701,0601,07026,00010,700
1991-12-271,0701,1101,0701,11021,00011,100
1991-12-261,1001,1101,0901,10019,00011,000
1991-12-251,0801,1001,0601,10029,00011,000
1991-12-241,1201,1201,0801,10022,00011,000
1991-12-201,1001,1101,0601,10065,00011,000
1991-12-191,1501,1501,1001,11018,00011,100
1991-12-181,2401,2401,1901,1906,00011,900
1991-12-171,2801,2801,2301,240122,00012,400
1991-12-161,3001,3001,2701,30047,00013,000
1991-12-131,3201,3401,3001,32030,00013,200
1991-12-121,2001,3101,2001,30054,00013,000
1991-12-111,2001,2101,1801,20044,00012,000
1991-12-101,2701,2701,2001,22029,00012,200
1991-12-091,2201,2801,2201,25051,00012,500
1991-12-061,1401,2001,1401,20033,00012,000
1991-12-051,0801,1401,0601,13041,00011,300
1991-12-041,0301,0801,0301,08037,00010,800
1991-12-031,0501,0501,0301,05091,00010,500
1991-12-021,1001,1001,0401,04064,00010,400
1991-11-291,1401,1401,1001,13020,00011,300
1991-11-281,1301,1501,1301,1503,00011,500
1991-11-271,1401,1701,1301,13034,00011,300
1991-11-261,1701,1801,1301,13010,00011,300
1991-11-251,1901,2001,1801,19026,00011,900
1991-11-221,2501,2901,2501,25032,00012,500
1991-11-211,2901,2901,2901,2903,00012,900
1991-11-201,3001,3101,2801,28031,00012,800
1991-11-191,3301,3301,3001,31019,00013,100
1991-11-181,3301,3401,3301,33028,00013,300
1991-11-151,3601,3901,3501,39037,00013,900
1991-11-141,3601,4001,3301,40048,00014,000
1991-11-131,3501,3801,3201,38048,00013,800
1991-11-121,3401,3401,3101,34029,00013,400
1991-11-111,3701,3701,3501,3606,00013,600
1991-11-081,3801,3801,3401,38014,00013,800
1991-11-071,4101,4101,3801,40024,00014,000
1991-11-061,4101,4101,3601,40032,00014,000
1991-11-051,4201,4201,3701,42032,00014,200
1991-11-011,4201,4201,3501,40030,00014,000
1991-10-311,4201,4201,3701,42044,00014,200
1991-10-301,4501,4601,3901,400116,00014,000
1991-10-291,4201,4501,4101,450126,00014,500
1991-10-281,4201,4301,4001,41086,00014,100
1991-10-251,3301,4601,3301,430541,00014,300
1991-10-241,3401,3401,3001,30034,00013,000
1991-10-231,3701,3701,3301,34020,00013,400
1991-10-221,3601,3701,3301,37082,00013,700
1991-10-211,3901,3901,3701,37056,00013,700
1991-10-181,3801,4201,3501,410161,00014,100
1991-10-171,3901,4001,3601,40086,00014,000
1991-10-161,3701,3901,3701,39058,00013,900
1991-10-151,4101,4101,3801,400168,00014,000
1991-10-141,3501,4201,3201,420218,00014,200
1991-10-111,3601,3701,3401,36055,00013,600
1991-10-091,3501,3901,3501,380194,00013,800
1991-10-081,3101,3901,2901,360110,00013,600
1991-10-071,3001,3301,2901,33058,00013,300
1991-10-041,3301,3501,2901,330207,00013,300
1991-10-031,2001,3001,1801,300246,00013,000
1991-10-021,1301,1901,1201,19047,00011,900
1991-10-011,0601,1301,0501,13039,00011,300
1991-09-301,0701,0701,0501,06013,00010,600
1991-09-271,0501,0601,0501,06021,00010,600
1991-09-261,0201,0501,0201,05021,00010,500
1991-09-241,0201,02098198351,0009,830
1991-09-201,0101,0301,0101,01050,00010,100
1991-09-191,0101,0309951,01053,00010,100
1991-09-181,0501,0501,0101,03078,00010,300
1991-09-171,0501,0801,0501,08032,00010,800
1991-09-131,0501,0601,0101,05070,00010,500
1991-09-121,0101,0201,0001,02028,00010,200
1991-09-111,0201,0201,0001,01015,00010,100
1991-09-101,0001,0201,0001,010150,00010,100
1991-09-091,0501,0509901,00033,00010,000
1991-09-061,0001,0501,0001,05018,00010,500
1991-09-059961,0209951,00019,00010,000
1991-09-049911,00099099110,0009,910
1991-09-031,0001,0209951,02025,00010,200
1991-09-021,0201,0201,0001,0002,00010,000
1991-08-309801,0209801,02025,00010,200
1991-08-291,0001,02098098020,0009,800
1991-08-281,0201,02099099021,0009,900
1991-08-271,0301,0401,0301,03013,00010,300
1991-08-261,0701,0701,0501,0502,00010,500
1991-08-231,1001,1001,0501,08023,00010,800
1991-08-221,0601,0901,0401,09030,00010,900
1991-08-211,0101,0601,0101,02022,00010,200
1991-08-201,0001,00099099632,0009,960
1991-08-191,0801,100979990104,0009,900
1991-08-161,0601,1001,0601,10062,00011,000
1991-08-151,0201,0701,0101,07017,00010,700
1991-08-149901,0509901,03050,00010,300
1991-08-131,0101,01099099017,0009,900
1991-08-121,0301,0301,0001,00025,00010,000
1991-08-091,0301,0401,0301,03018,00010,300
1991-08-081,0301,0701,0301,0507,00010,500
1991-08-071,0501,0501,0201,02018,00010,200
1991-08-061,0601,0601,0101,04048,00010,400
1991-08-051,1001,1001,0701,08015,00010,800
1991-08-021,0801,1001,0801,08018,00010,800
1991-08-011,0501,1001,0501,08023,00010,800
1991-07-311,0901,1001,0501,05021,00010,500
1991-07-301,0701,0901,0701,09039,00010,900
1991-07-291,0901,0901,0701,07025,00010,700
1991-07-261,0701,1001,0601,09014,00010,900
1991-07-251,1001,1001,0501,05028,00010,500
1991-07-241,0501,0901,0301,09040,00010,900
1991-07-231,0701,0701,0101,05030,00010,500
1991-07-221,1001,1001,0501,05035,00010,500
1991-07-191,1001,1101,1001,10014,00011,000
1991-07-181,1201,1201,1201,1207,00011,200
1991-07-161,2501,2501,2201,2202,00012,200
1991-07-151,2701,2801,2201,27036,00012,700
1991-07-121,1501,2601,1501,25074,00012,500
1991-07-101,0101,0101,0101,01062,00010,100
1991-07-0999099993093246,0009,320
1991-07-081,0901,1001,0001,00043,00010,000
1991-07-051,1501,1601,1001,10035,00011,000
1991-07-041,1601,1601,1401,15051,00011,500
1991-07-031,2301,2301,1401,15061,00011,500
1991-07-021,2401,2801,2201,22060,00012,200
1991-07-011,2301,2401,2101,22039,00012,200
1991-06-281,2501,2601,1701,17048,00011,700
1991-06-271,3001,3001,2501,25022,00012,500
1991-06-261,2801,3001,2601,28082,00012,800
1991-06-251,2001,2801,2001,250102,00012,500
1991-06-241,4401,4401,2801,28049,00012,800
1991-06-211,4301,4501,4201,42054,00014,200
1991-06-201,4401,4801,4201,430117,00014,300
1991-06-191,6801,7101,4501,460960,00014,600
1991-06-181,6101,6701,5901,670351,00016,700
1991-06-171,6101,6401,6101,610159,00016,100
1991-06-141,6101,6301,6001,630280,00016,300
1991-06-131,6101,6301,6001,610278,00016,100
1991-06-121,6101,6401,6001,600447,00016,000
1991-06-111,5501,5901,5501,590202,00015,900
1991-06-101,5701,5801,5301,560181,00015,600
1991-06-071,5301,5701,5201,570274,00015,700
1991-06-061,5301,5501,5101,530312,00015,300
1991-06-051,5101,5501,5001,530532,00015,300
1991-06-041,5001,5201,4901,500307,00015,000
1991-06-031,4901,5001,4501,500174,00015,000
1991-05-311,4601,4701,4501,470220,00014,700
1991-05-301,4801,4801,4501,460180,00014,600
1991-05-291,4201,4801,4201,470396,00014,700
1991-05-281,3701,4001,3701,400111,00014,000
1991-05-271,3601,3801,3401,37065,00013,700
1991-05-241,3501,3801,3401,38034,00013,800
1991-05-231,3401,3801,3401,35069,00013,500
1991-05-221,3701,3801,3401,35049,00013,500
1991-05-211,3201,3801,3201,38054,00013,800
1991-05-201,3601,3601,3001,35021,00013,500
1991-05-171,3501,3801,3401,35071,00013,500
1991-05-161,3801,3801,3501,35067,00013,500
1991-05-151,4401,4401,3801,400225,00014,000
1991-05-141,3901,4301,3901,420316,00014,200
1991-05-131,3801,3901,3401,390153,00013,900
1991-05-101,3101,3801,3001,380241,00013,800
1991-05-091,2601,3001,2601,30070,00013,000
1991-05-081,2501,2801,2301,28060,00012,800
1991-05-071,2801,2801,2401,25039,00012,500
1991-05-021,2501,2701,2301,27064,00012,700
1991-05-011,2101,2701,2001,25016,00012,500
1991-04-301,1701,2101,1701,21016,00012,100
1991-04-261,1701,1901,1601,16040,00011,600
1991-04-251,1701,1901,1501,15042,00011,500
1991-04-241,2101,2101,1601,16028,00011,600
1991-04-231,2001,2201,1901,19030,00011,900
1991-04-221,2501,2601,2101,21017,00012,100
1991-04-191,2601,2801,2401,26041,00012,600
1991-04-181,3001,3001,2801,28021,00012,800
1991-04-171,3101,3101,2901,29014,00012,900
1991-04-161,2901,3201,2901,30027,00013,000
1991-04-151,3301,3401,3001,31077,00013,100
1991-04-121,3001,3101,2901,31082,00013,100
1991-04-111,2901,3201,2901,29089,00012,900
1991-04-101,2801,3101,2501,31046,00013,100
1991-04-091,3101,3401,2701,300123,00013,000
1991-04-081,2201,3001,2101,300183,00013,000
1991-04-051,2001,2001,1601,20014,00012,000
1991-04-041,1901,2001,1801,20011,00012,000
1991-04-031,1701,1801,1601,1805,00011,800
1991-04-021,1501,1701,1501,15019,00011,500
1991-04-011,1601,1701,1401,17013,00011,700
1991-03-291,1601,1601,1401,14015,00011,400
1991-03-281,1401,1401,1401,1401,00011,400
1991-03-271,1501,1501,1301,14011,00011,400
1991-03-261,1601,1601,1301,13030,00011,300
1991-03-251,1401,1601,1401,14017,00011,400
1991-03-221,1801,2001,1301,13085,00011,300
1991-03-201,2001,2001,1801,18032,00011,800
1991-03-191,2501,2501,2101,21039,00012,100
1991-03-181,2301,2701,2201,25063,00012,500
1991-03-151,1901,2201,1901,22053,00012,200
1991-03-141,2101,2101,1701,18024,00011,800
1991-03-131,2001,2401,1701,200146,00012,000
1991-03-121,1501,1901,1501,19098,00011,900
1991-03-111,1301,1301,1201,13029,00011,300
1991-03-081,0801,1001,0701,09072,00010,900
1991-03-071,1201,1201,1001,100157,00011,000
1991-03-061,1701,1701,1101,11032,00011,100
1991-03-051,1101,1601,1101,150260,00011,500
1991-03-041,1501,1501,1101,11015,00011,100
1991-03-011,1501,1501,1001,13059,00011,300
1991-02-281,1201,1401,1201,14023,00011,400
1991-02-271,1301,1301,1201,12023,00011,200
1991-02-261,1601,1601,1301,130112,00011,300
1991-02-251,1201,1201,0801,120180,00011,200
1991-02-221,0901,1001,0901,10023,00011,000
1991-02-211,1101,1101,0401,07097,00010,700
1991-02-201,1701,1701,1101,11093,00011,100
1991-02-191,1701,1701,1501,160171,00011,600
1991-02-181,1201,1501,1001,150179,00011,500
1991-02-151,0601,1001,0601,100109,00011,000
1991-02-141,0701,0901,0601,07086,00010,700
1991-02-131,0301,0701,0301,05094,00010,500
1991-02-121,0101,0301,0001,03077,00010,300
1991-02-08935970935960101,0009,600
1991-02-0789092089091991,0009,190
1991-02-0691091089089034,0008,900
1991-02-0585089085089023,0008,900
1991-02-0485085084585030,0008,500
1991-02-018458508458504,0008,500
1991-01-3185085084084034,0008,400
1991-01-3085985984084519,0008,450
1991-01-2988188185086017,0008,600
1991-01-288858858808804,0008,800
1991-01-2586888586888533,0008,850
1991-01-2392092089889834,0008,980
1991-01-2294094594094024,0009,400
1991-01-2196096195095011,0009,500
1991-01-1897097096096019,0009,600
1991-01-1797097096096018,0009,600
1991-01-169809809809805,0009,800
1991-01-1198099998098010,0009,800
1991-01-109801,0109801,00018,00010,000
1991-01-091,0001,0109751,00029,00010,000
1991-01-081,0301,0301,0001,00016,00010,000
1991-01-071,0301,0301,0301,0302,00010,300
1991-01-041,0001,0001,0001,0003,00010,000

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