1. HOME >
  2. 株価時系列 >
  3. 4098 >
  4. 1994年

4098 チタン工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306506526456518,0006,510
1994-12-296456456406457,0006,450
1994-12-2865065064564510,0006,450
1994-12-2764465164365015,0006,500
1994-12-2664965063564335,0006,430
1994-12-2261663061563013,0006,300
1994-12-2163063960960920,0006,090
1994-12-206406406406403,0006,400
1994-12-196306306286282,0006,280
1994-12-1663163162862822,0006,280
1994-12-156376386376375,0006,370
1994-12-146496496496494,0006,490
1994-12-126516606506515,0006,510
1994-12-0967567566066011,0006,600
1994-12-086606606606602,0006,600
1994-12-076606606606602,0006,600
1994-12-066506506506508,0006,500
1994-12-056796796796792,0006,790
1994-12-026556556556551,0006,550
1994-12-016596596506508,0006,500
1994-11-306516516496496,0006,490
1994-11-296506506506502,0006,500
1994-11-2865166065065017,0006,500
1994-11-2567067065065013,0006,500
1994-11-226956956956955,0006,950
1994-11-216536856536859,0006,850
1994-11-186526526526524,0006,520
1994-11-176516516516512,0006,510
1994-11-166516516516513,0006,510
1994-11-1566067065067012,0006,700
1994-11-146786786506507,0006,500
1994-11-116806806706702,0006,700
1994-11-106846846846843,0006,840
1994-11-086806906806902,0006,900
1994-11-077107106906908,0006,900
1994-11-0471471570470416,0007,040
1994-11-0271571771571515,0007,150
1994-11-017157167157165,0007,160
1994-10-317057207057206,0007,200
1994-10-2872072570570522,0007,050
1994-10-2772072070071018,0007,100
1994-10-2669571069571052,0007,100
1994-10-2569469568569527,0006,950
1994-10-2468569568569521,0006,950
1994-10-2168569568069512,0006,950
1994-10-2069469568568515,0006,850
1994-10-196996996956955,0006,950
1994-10-1869171568571510,0007,150
1994-10-1768568668568517,0006,850
1994-10-146916916856856,0006,850
1994-10-1366666866666819,0006,680
1994-10-1267069567069511,0006,950
1994-10-116606606606602,0006,600
1994-10-076736736606603,0006,600
1994-10-066546546536545,0006,540
1994-10-056506516506518,0006,510
1994-10-046586586516516,0006,510
1994-10-036706706606604,0006,600
1994-09-3064165164165022,0006,500
1994-09-2964165564165010,0006,500
1994-09-286336366336362,0006,360
1994-09-276436436436431,0006,430
1994-09-2662163362163327,0006,330
1994-09-2264564562063033,0006,300
1994-09-2165565564564513,0006,450
1994-09-2065065564365525,0006,550
1994-09-1965565564064014,0006,400
1994-09-1665065565065518,0006,550
1994-09-146806806706707,0006,700
1994-09-1369569568068015,0006,800
1994-09-126957006956956,0006,950
1994-09-097037107037108,0007,100
1994-09-0873073070070514,0007,050
1994-09-0773073073073018,0007,300
1994-09-067307357307309,0007,300
1994-09-057317377307304,0007,300
1994-09-027127127127125,0007,120
1994-09-0170671570671211,0007,120
1994-08-317057057057056,0007,050
1994-08-3074074073173220,0007,320
1994-08-297437437407405,0007,400
1994-08-2675976075976011,0007,600
1994-08-257797797607605,0007,600
1994-08-2478078077078011,0007,800
1994-08-2378078578078514,0007,850
1994-08-227807807807807,0007,800
1994-08-1978078078078015,0007,800
1994-08-1878979278079213,0007,920
1994-08-1775278175278032,0007,800
1994-08-127607607507505,0007,500
1994-08-1176076075575519,0007,550
1994-08-107807807807806,0007,800
1994-08-097807847777778,0007,770
1994-08-0878279078078024,0007,800
1994-08-0577278077178010,0007,800
1994-08-0477078077077111,0007,710
1994-08-037667667657652,0007,650
1994-08-027657657657655,0007,650
1994-08-017667667607606,0007,600
1994-07-2974775674775624,0007,560
1994-07-2874374374174133,0007,410
1994-07-2774375374375312,0007,530
1994-07-2673074173074111,0007,410
1994-07-2575075075075020,0007,500
1994-07-2278078577078026,0007,800
1994-07-2179079478079429,0007,940
1994-07-2079080079079040,0007,900
1994-07-1979079378079331,0007,930
1994-07-1878078077177117,0007,710
1994-07-1580780778778724,0007,870
1994-07-1480080779780115,0008,010
1994-07-1379980779080710,0008,070
1994-07-1280080079080029,0008,000
1994-07-1179081079081028,0008,100
1994-07-0883083081682038,0008,200
1994-07-0785086082083028,0008,300
1994-07-0685586084085040,0008,500
1994-07-05888888859860110,0008,600
1994-07-04860890859889328,0008,890
1994-07-01820860780860138,0008,600
1994-06-3078981078081080,0008,100
1994-06-2977978977978920,0007,890
1994-06-2875580075579930,0007,990
1994-06-2775375375075026,0007,500
1994-06-2479680078078064,0007,800
1994-06-2375578675578634,0007,860
1994-06-2275476475076038,0007,600
1994-06-2175077074076934,0007,690
1994-06-2078278277077049,0007,700
1994-06-17795803780782110,0007,820
1994-06-16750806750790288,0007,900
1994-06-15724770724750106,0007,500
1994-06-1471372071272026,0007,200
1994-06-1371272070671516,0007,150
1994-06-1069473069471874,0007,180
1994-06-0968170068169523,0006,950
1994-06-0867568067067124,0006,710
1994-06-076656656656653,0006,650
1994-06-0667968567567515,0006,750
1994-06-0369069066666615,0006,660
1994-06-0270070069069051,0006,900
1994-06-0170170469570497,0007,040
1994-05-31660704660701115,0007,010
1994-05-3065066064865929,0006,590
1994-05-2762663062063018,0006,300
1994-05-2662762862562514,0006,250
1994-05-2562462462462434,0006,240
1994-05-246226306226247,0006,240
1994-05-2363063563063229,0006,320
1994-05-2062062062062010,0006,200
1994-05-1963963962163810,0006,380
1994-05-1863063963063936,0006,390
1994-05-1763063062563028,0006,300
1994-05-166306306306306,0006,300
1994-05-136306306306302,0006,300
1994-05-1264064563063010,0006,300
1994-05-116406406406409,0006,400
1994-05-1064464463963910,0006,390
1994-05-0964064062062016,0006,200
1994-05-066406406406402,0006,400
1994-05-026436436356359,0006,350
1994-04-286506506256257,0006,250
1994-04-2764764764064416,0006,440
1994-04-2665065064764714,0006,470
1994-04-2564564863564731,0006,470
1994-04-2263563962563526,0006,350
1994-04-2164564561061017,0006,100
1994-04-2064664663563538,0006,350
1994-04-196496496406409,0006,400
1994-04-1865065063663911,0006,390
1994-04-1565066064064914,0006,490
1994-04-1463064562564133,0006,410
1994-04-1361062461062418,0006,240
1994-04-1160560560260516,0006,050
1994-04-0861563061561510,0006,150
1994-04-076086106086102,0006,100
1994-04-0660660960660816,0006,080
1994-04-056086086036034,0006,030
1994-04-046086086086085,0006,080
1994-04-0161461460660834,0006,080
1994-03-3160160560160212,0006,020
1994-03-3062162262062014,0006,200
1994-03-296236236236231,0006,230
1994-03-286216216206205,0006,200
1994-03-2561761760561016,0006,100
1994-03-246146156146157,0006,150
1994-03-2362062061961912,0006,190
1994-03-2262062562062014,0006,200
1994-03-1863663662963615,0006,360
1994-03-1765966065665639,0006,560
1994-03-1662166962165572,0006,550
1994-03-1561662061061920,0006,190
1994-03-146116156116156,0006,150
1994-03-1161062061061010,0006,100
1994-03-106106206106208,0006,200
1994-03-096016016006002,0006,000
1994-03-0861961960060014,0006,000
1994-03-076206266106109,0006,100
1994-03-0461061059059021,0005,900
1994-03-0360460460060014,0006,000
1994-03-0261561561461412,0006,140
1994-03-0162063062062212,0006,220
1994-02-2864064162062051,0006,200
1994-02-2558163558163575,0006,350
1994-02-2458258658258663,0005,860
1994-02-235805815805814,0005,810
1994-02-2259360059360015,0006,000
1994-02-186006005935935,0005,930
1994-02-176106106006005,0006,000
1994-02-1659060059060012,0006,000
1994-02-155905905905904,0005,900
1994-02-146186186006009,0006,000
1994-02-1060562060062016,0006,200
1994-02-0961161160560625,0006,060
1994-02-0861061560561521,0006,150
1994-02-0761161160561014,0006,100
1994-02-0460561660560812,0006,080
1994-02-0360460560460513,0006,050
1994-02-0263563562062015,0006,200
1994-02-0165065060160124,0006,010
1994-01-316396406356359,0006,350
1994-01-285996005996003,0006,000
1994-01-276006086006004,0006,000
1994-01-266006006006006,0006,000
1994-01-256006006006003,0006,000
1994-01-246176175995997,0005,990
1994-01-216206226206229,0006,220
1994-01-2063063963063017,0006,300
1994-01-1961663061363011,0006,300
1994-01-1862063062062413,0006,240
1994-01-176206276206275,0006,270
1994-01-1459660059560022,0006,000
1994-01-1359060059059519,0005,950
1994-01-125705805705708,0005,700
1994-01-115805805715717,0005,710
1994-01-105705825705828,0005,820
1994-01-075705705645707,0005,700
1994-01-065495655495656,0005,650
1994-01-055505605505598,0005,590
1994-01-045505505505501,0005,500

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