1. HOME >
  2. 株価時系列 >
  3. 4098 >
  4. 1992年

4098 チタン工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-306326326306303,0006,300
1992-12-296506506406402,0006,400
1992-12-286556556506503,0006,500
1992-12-2567567565565515,0006,550
1992-12-2467567565565512,0006,550
1992-12-2269069568569514,0006,950
1992-12-217107106907006,0007,000
1992-12-1871071069971026,0007,100
1992-12-176807006807009,0007,000
1992-12-166907006907006,0007,000
1992-12-1570970969069019,0006,900
1992-12-1469171069071016,0007,100
1992-12-116916916906908,0006,900
1992-12-1071872070871522,0007,150
1992-12-0968070868070812,0007,080
1992-12-0869070068068014,0006,800
1992-12-076706816706707,0006,700
1992-12-0468068267068016,0006,800
1992-12-0372072969969942,0006,990
1992-12-0267071567071573,0007,150
1992-12-0171071068069036,0006,900
1992-11-3075075071571580,0007,150
1992-11-27709761709740419,0007,400
1992-11-26660709660703167,0007,030
1992-11-2563566063166028,0006,600
1992-11-2460362060361512,0006,150
1992-11-206036036036032,0006,030
1992-11-1963463460260231,0006,020
1992-11-1861262561062417,0006,240
1992-11-1762062061162013,0006,200
1992-11-1663063562062029,0006,200
1992-11-1363564762564523,0006,450
1992-11-1263664062562529,0006,250
1992-11-1167067165165185,0006,510
1992-11-1063168063168054,0006,800
1992-11-09700700645650166,0006,500
1992-11-06630690629690264,0006,900
1992-11-0551258051258064,0005,800
1992-11-045065105065102,0005,100
1992-10-305095095085086,0005,080
1992-10-2950750950050430,0005,040
1992-10-285185185065066,0005,060
1992-10-2753053050850816,0005,080
1992-10-265105265065267,0005,260
1992-10-2352552550550510,0005,050
1992-10-225285285285281,0005,280
1992-10-215355355355351,0005,350
1992-10-195455455355357,0005,350
1992-10-1653853853553526,0005,350
1992-10-155385385305387,0005,380
1992-10-1452955052852826,0005,280
1992-10-1352152351352021,0005,200
1992-10-1253253252052012,0005,200
1992-10-0954054553053030,0005,300
1992-10-0855555554054020,0005,400
1992-10-065555585555585,0005,580
1992-10-0557558557057013,0005,700
1992-10-025905905905901,0005,900
1992-09-305755785755783,0005,780
1992-09-2957857857857811,0005,780
1992-09-2858058558058514,0005,850
1992-09-255785855785837,0005,830
1992-09-2457957956856818,0005,680
1992-09-225895895795793,0005,790
1992-09-215995995955953,0005,950
1992-09-186006005956009,0006,000
1992-09-166076076006008,0006,000
1992-09-146156156106103,0006,100
1992-09-1161062561062011,0006,200
1992-09-1062062061061027,0006,100
1992-09-096106106106108,0006,100
1992-09-086106105856108,0006,100
1992-09-0761061961061013,0006,100
1992-09-0461962661061026,0006,100
1992-09-0362562560160122,0006,010
1992-09-026286286286282,0006,280
1992-09-0163064061063023,0006,300
1992-08-3164064063063019,0006,300
1992-08-2860063059063020,0006,300
1992-08-2755659055559028,0005,900
1992-08-2654556054455421,0005,540
1992-08-255415455405458,0005,450
1992-08-245345345345343,0005,340
1992-08-2148052848052425,0005,240
1992-08-2046048045048025,0004,800
1992-08-194654654604605,0004,600
1992-08-184804804614619,0004,610
1992-08-174804904804909,0004,900
1992-08-1448048048048011,0004,800
1992-08-134854854804809,0004,800
1992-08-1249149149049010,0004,900
1992-08-065575575575579,0005,570
1992-08-055565605555579,0005,570
1992-08-045515525505527,0005,520
1992-08-0356056055055017,0005,500
1992-07-3049250049050026,0005,000
1992-07-2950650750050029,0005,000
1992-07-285205205025058,0005,050
1992-07-2755055052052021,0005,200
1992-07-245405405305409,0005,400
1992-07-2355055054054027,0005,400
1992-07-225765765605605,0005,600
1992-07-2154656654656620,0005,660
1992-07-2060060557657655,0005,760
1992-07-176126126126124,0006,120
1992-07-166206206206201,0006,200
1992-07-156116126116122,0006,120
1992-07-1463063061161112,0006,110
1992-07-1363263262963025,0006,300
1992-07-106326336316315,0006,310
1992-07-096316316316312,0006,310
1992-07-086416506416509,0006,500
1992-07-076416416406404,0006,400
1992-07-066306326306319,0006,310
1992-07-036406406406407,0006,400
1992-07-016106106006005,0006,000
1992-06-306006006006001,0006,000
1992-06-296016016006009,0006,000
1992-06-2663063560160128,0006,010
1992-06-2562063062062063,0006,200
1992-06-246506506506502,0006,500
1992-06-2365165164164120,0006,410
1992-06-226516566506505,0006,500
1992-06-196506506506504,0006,500
1992-06-1867067065065010,0006,500
1992-06-166956956906904,0006,900
1992-06-1569569669569511,0006,950
1992-06-1269569669069513,0006,950
1992-06-116946956906905,0006,900
1992-06-106956956956955,0006,950
1992-06-0969270069269513,0006,950
1992-06-086926926926921,0006,920
1992-06-047027027027024,0007,020
1992-06-0370271070270214,0007,020
1992-06-0270170270170211,0007,020
1992-06-0172072070170118,0007,010
1992-05-296817026817029,0007,020
1992-05-2866067766066124,0006,610
1992-05-2770570566066023,0006,600
1992-05-2670971070570519,0007,050
1992-05-2572472471171110,0007,110
1992-05-227207207117118,0007,110
1992-05-217207207207201,0007,200
1992-05-2072573072472512,0007,250
1992-05-197257257247259,0007,250
1992-05-1872572571171112,0007,110
1992-05-1573174171071015,0007,100
1992-05-1476176174074158,0007,410
1992-05-1276976975175127,0007,510
1992-05-1173975073975019,0007,500
1992-05-0871271970071927,0007,190
1992-05-0769670269070221,0007,020
1992-05-0668168667668612,0006,860
1992-05-016716766616769,0006,760
1992-04-306956956706709,0006,700
1992-04-286956956906908,0006,900
1992-04-27690700690695106,0006,950
1992-04-247107107007006,0007,000
1992-04-2368070068070015,0007,000
1992-04-226806816806814,0006,810
1992-04-216806806706706,0006,700
1992-04-207207207007004,0007,000
1992-04-177367367207208,0007,200
1992-04-1670572870572818,0007,280
1992-04-1568071068070524,0007,050
1992-04-1467067065067014,0006,700
1992-04-1366068066068038,0006,800
1992-04-1065066064064038,0006,400
1992-04-0965066065065016,0006,500
1992-04-086956956896893,0006,890
1992-04-077217216956959,0006,950
1992-04-0670871070771010,0007,100
1992-04-0370570770070716,0007,070
1992-04-0271271268070021,0007,000
1992-04-0176076071071024,0007,100
1992-03-317607607607602,0007,600
1992-03-307607607597593,0007,590
1992-03-277577577507509,0007,500
1992-03-2675075775075744,0007,570
1992-03-2575075575075126,0007,510
1992-03-248008008008004,0008,000
1992-03-2378180078180020,0008,000
1992-03-1974177573577571,0007,750
1992-03-1877577573673617,0007,360
1992-03-1779080077577523,0007,750
1992-03-167907907807802,0007,800
1992-03-1380582080080019,0008,000
1992-03-128308308108104,0008,100
1992-03-1186186183083011,0008,300
1992-03-1086086085086012,0008,600
1992-03-098608608608602,0008,600
1992-03-0685285785085020,0008,500
1992-03-0585286085085135,0008,510
1992-03-0488588585185113,0008,510
1992-03-0389089088688612,0008,860
1992-03-0289589988689032,0008,900
1992-02-289029029009007,0009,000
1992-02-2792092090190137,0009,010
1992-02-2692092391091055,0009,100
1992-02-2591192291192035,0009,200
1992-02-2493093090090124,0009,010
1992-02-219509509509501,0009,500
1992-02-209409409399409,0009,400
1992-02-1994095094095012,0009,500
1992-02-1894095094094913,0009,490
1992-02-179409459319457,0009,450
1992-02-1494094094094012,0009,400
1992-02-139509509509501,0009,500
1992-02-109509509419415,0009,410
1992-02-0796096195095013,0009,500
1992-02-0696097095595521,0009,550
1992-02-059809819559559,0009,550
1992-02-049991,0009991,0002,00010,000
1992-02-039811,0109811,0006,00010,000
1992-01-3195597395597329,0009,730
1992-01-3094096094096016,0009,600
1992-01-2994094091091013,0009,100
1992-01-2892094092093915,0009,390
1992-01-2793193192092414,0009,240
1992-01-2495095093193118,0009,310
1992-01-2396296295195210,0009,520
1992-01-229309519309515,0009,510
1992-01-2192192592092019,0009,200
1992-01-2095095592092011,0009,200
1992-01-1799599594094555,0009,450
1992-01-169951,01099599512,0009,950
1992-01-141,0101,0109941,00043,00010,000
1992-01-131,0301,0309941,00021,00010,000
1992-01-101,0401,0701,0301,07015,00010,700
1992-01-091,0601,0601,0301,03020,00010,300
1992-01-081,1001,1001,0501,07034,00010,700
1992-01-071,0801,0901,0601,09015,00010,900
1992-01-061,0501,0601,0501,06015,00010,600

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