4098 チタン工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 441 | 446 | 441 | 446 | 2,000 | 4,460 |
| 1996-12-26 | 442 | 442 | 435 | 435 | 33,000 | 4,350 |
| 1996-12-25 | 450 | 450 | 436 | 442 | 43,000 | 4,420 |
| 1996-12-24 | 480 | 480 | 450 | 450 | 19,000 | 4,500 |
| 1996-12-20 | 500 | 500 | 485 | 485 | 11,000 | 4,850 |
| 1996-12-19 | 514 | 514 | 500 | 500 | 11,000 | 5,000 |
| 1996-12-18 | 525 | 525 | 520 | 524 | 14,000 | 5,240 |
| 1996-12-17 | 525 | 525 | 521 | 523 | 9,000 | 5,230 |
| 1996-12-16 | 521 | 521 | 520 | 520 | 4,000 | 5,200 |
| 1996-12-13 | 520 | 531 | 520 | 531 | 10,000 | 5,310 |
| 1996-12-12 | 535 | 535 | 529 | 529 | 2,000 | 5,290 |
| 1996-12-11 | 550 | 560 | 550 | 560 | 9,000 | 5,600 |
| 1996-12-10 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1996-12-09 | 532 | 532 | 530 | 530 | 5,000 | 5,300 |
| 1996-12-06 | 532 | 532 | 531 | 531 | 4,000 | 5,310 |
| 1996-12-05 | 525 | 531 | 525 | 531 | 4,000 | 5,310 |
| 1996-12-04 | 532 | 532 | 526 | 526 | 16,000 | 5,260 |
| 1996-12-03 | 533 | 534 | 533 | 533 | 4,000 | 5,330 |
| 1996-12-02 | 536 | 536 | 531 | 531 | 16,000 | 5,310 |
| 1996-11-29 | 536 | 536 | 536 | 536 | 4,000 | 5,360 |
| 1996-11-28 | 541 | 541 | 530 | 530 | 6,000 | 5,300 |
| 1996-11-27 | 545 | 545 | 540 | 545 | 11,000 | 5,450 |
| 1996-11-26 | 550 | 550 | 540 | 545 | 17,000 | 5,450 |
| 1996-11-25 | 554 | 554 | 550 | 550 | 45,000 | 5,500 |
| 1996-11-22 | 560 | 560 | 550 | 550 | 11,000 | 5,500 |
| 1996-11-21 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1996-11-20 | 565 | 570 | 565 | 570 | 5,000 | 5,700 |
| 1996-11-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-11-18 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1996-11-15 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1996-11-14 | 581 | 581 | 580 | 580 | 11,000 | 5,800 |
| 1996-11-13 | 576 | 580 | 558 | 561 | 27,000 | 5,610 |
| 1996-11-12 | 580 | 580 | 575 | 576 | 9,000 | 5,760 |
| 1996-11-11 | 582 | 582 | 582 | 582 | 3,000 | 5,820 |
| 1996-11-08 | 555 | 580 | 555 | 562 | 85,000 | 5,620 |
| 1996-11-07 | 585 | 585 | 570 | 575 | 45,000 | 5,750 |
| 1996-11-06 | 575 | 585 | 575 | 585 | 28,000 | 5,850 |
| 1996-11-05 | 581 | 581 | 570 | 575 | 11,000 | 5,750 |
| 1996-11-01 | 585 | 585 | 580 | 580 | 32,000 | 5,800 |
| 1996-10-31 | 590 | 590 | 586 | 587 | 29,000 | 5,870 |
| 1996-10-30 | 593 | 593 | 590 | 590 | 7,000 | 5,900 |
| 1996-10-29 | 590 | 591 | 590 | 591 | 31,000 | 5,910 |
| 1996-10-28 | 586 | 586 | 585 | 585 | 20,000 | 5,850 |
| 1996-10-25 | 576 | 582 | 575 | 582 | 49,000 | 5,820 |
| 1996-10-24 | 586 | 586 | 575 | 575 | 21,000 | 5,750 |
| 1996-10-23 | 590 | 590 | 585 | 587 | 32,000 | 5,870 |
| 1996-10-22 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1996-10-21 | 631 | 631 | 625 | 625 | 7,000 | 6,250 |
| 1996-10-18 | 620 | 630 | 620 | 630 | 10,000 | 6,300 |
| 1996-10-17 | 611 | 611 | 610 | 610 | 7,000 | 6,100 |
| 1996-10-16 | 612 | 612 | 610 | 610 | 19,000 | 6,100 |
| 1996-10-15 | 615 | 615 | 610 | 610 | 6,000 | 6,100 |
| 1996-10-14 | 611 | 613 | 611 | 613 | 18,000 | 6,130 |
| 1996-10-11 | 621 | 621 | 621 | 621 | 15,000 | 6,210 |
| 1996-10-09 | 626 | 626 | 623 | 623 | 19,000 | 6,230 |
| 1996-10-08 | 637 | 641 | 630 | 630 | 10,000 | 6,300 |
| 1996-10-07 | 639 | 639 | 637 | 637 | 7,000 | 6,370 |
| 1996-10-04 | 636 | 636 | 636 | 636 | 9,000 | 6,360 |
| 1996-10-03 | 645 | 645 | 641 | 641 | 22,000 | 6,410 |
| 1996-10-02 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1996-10-01 | 630 | 645 | 630 | 641 | 11,000 | 6,410 |
| 1996-09-30 | 626 | 635 | 626 | 635 | 19,000 | 6,350 |
| 1996-09-27 | 620 | 622 | 620 | 620 | 10,000 | 6,200 |
| 1996-09-26 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-09-25 | 614 | 614 | 610 | 610 | 6,000 | 6,100 |
| 1996-09-24 | 620 | 620 | 615 | 615 | 5,000 | 6,150 |
| 1996-09-20 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1996-09-19 | 620 | 620 | 619 | 619 | 3,000 | 6,190 |
| 1996-09-18 | 625 | 625 | 624 | 624 | 6,000 | 6,240 |
| 1996-09-17 | 590 | 591 | 590 | 591 | 9,000 | 5,910 |
| 1996-09-13 | 590 | 590 | 584 | 590 | 14,000 | 5,900 |
| 1996-09-10 | 624 | 624 | 623 | 623 | 16,000 | 6,230 |
| 1996-09-09 | 624 | 624 | 624 | 624 | 13,000 | 6,240 |
| 1996-09-06 | 627 | 627 | 627 | 627 | 8,000 | 6,270 |
| 1996-09-05 | 610 | 630 | 610 | 630 | 2,000 | 6,300 |
| 1996-09-04 | 595 | 596 | 595 | 595 | 5,000 | 5,950 |
| 1996-09-03 | 585 | 585 | 585 | 585 | 5,000 | 5,850 |
| 1996-09-02 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-08-30 | 584 | 584 | 575 | 580 | 31,000 | 5,800 |
| 1996-08-29 | 607 | 607 | 585 | 585 | 8,000 | 5,850 |
| 1996-08-28 | 610 | 615 | 610 | 611 | 12,000 | 6,110 |
| 1996-08-27 | 610 | 615 | 610 | 615 | 5,000 | 6,150 |
| 1996-08-26 | 615 | 615 | 611 | 611 | 6,000 | 6,110 |
| 1996-08-22 | 610 | 611 | 610 | 611 | 6,000 | 6,110 |
| 1996-08-21 | 615 | 620 | 615 | 620 | 17,000 | 6,200 |
| 1996-08-20 | 626 | 626 | 620 | 620 | 7,000 | 6,200 |
| 1996-08-19 | 601 | 621 | 601 | 621 | 3,000 | 6,210 |
| 1996-08-14 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1996-08-13 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1996-08-12 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1996-08-09 | 610 | 610 | 590 | 590 | 8,000 | 5,900 |
| 1996-08-08 | 639 | 639 | 620 | 620 | 13,000 | 6,200 |
| 1996-08-06 | 634 | 655 | 634 | 655 | 4,000 | 6,550 |
| 1996-08-05 | 650 | 650 | 633 | 633 | 2,000 | 6,330 |
| 1996-08-02 | 627 | 640 | 626 | 630 | 11,000 | 6,300 |
| 1996-08-01 | 630 | 630 | 620 | 625 | 36,000 | 6,250 |
| 1996-07-31 | 650 | 650 | 641 | 641 | 3,000 | 6,410 |
| 1996-07-30 | 665 | 665 | 650 | 650 | 19,000 | 6,500 |
| 1996-07-29 | 669 | 680 | 669 | 680 | 4,000 | 6,800 |
| 1996-07-26 | 680 | 680 | 665 | 665 | 5,000 | 6,650 |
| 1996-07-25 | 660 | 660 | 650 | 650 | 8,000 | 6,500 |
| 1996-07-24 | 680 | 680 | 660 | 660 | 6,000 | 6,600 |
| 1996-07-23 | 695 | 695 | 680 | 680 | 18,000 | 6,800 |
| 1996-07-22 | 704 | 704 | 698 | 699 | 13,000 | 6,990 |
| 1996-07-19 | 699 | 710 | 699 | 705 | 52,000 | 7,050 |
| 1996-07-18 | 670 | 699 | 670 | 699 | 5,000 | 6,990 |
| 1996-07-17 | 662 | 670 | 662 | 670 | 8,000 | 6,700 |
| 1996-07-16 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1996-07-15 | 700 | 703 | 700 | 703 | 9,000 | 7,030 |
| 1996-07-12 | 710 | 710 | 705 | 710 | 19,000 | 7,100 |
| 1996-07-11 | 700 | 700 | 696 | 700 | 8,000 | 7,000 |
| 1996-07-10 | 687 | 687 | 687 | 687 | 4,000 | 6,870 |
| 1996-07-09 | 685 | 685 | 681 | 685 | 21,000 | 6,850 |
| 1996-07-08 | 700 | 700 | 685 | 685 | 27,000 | 6,850 |
| 1996-07-05 | 719 | 719 | 700 | 700 | 29,000 | 7,000 |
| 1996-07-04 | 716 | 716 | 710 | 710 | 11,000 | 7,100 |
| 1996-07-03 | 720 | 720 | 700 | 715 | 23,000 | 7,150 |
| 1996-07-02 | 729 | 729 | 720 | 720 | 30,000 | 7,200 |
| 1996-07-01 | 720 | 727 | 700 | 700 | 46,000 | 7,000 |
| 1996-06-28 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-06-27 | 686 | 690 | 686 | 690 | 5,000 | 6,900 |
| 1996-06-26 | 719 | 719 | 706 | 706 | 4,000 | 7,060 |
| 1996-06-25 | 720 | 720 | 717 | 720 | 23,000 | 7,200 |
| 1996-06-24 | 690 | 700 | 690 | 700 | 38,000 | 7,000 |
| 1996-06-21 | 690 | 690 | 680 | 680 | 9,000 | 6,800 |
| 1996-06-20 | 680 | 690 | 680 | 690 | 9,000 | 6,900 |
| 1996-06-19 | 687 | 687 | 685 | 685 | 7,000 | 6,850 |
| 1996-06-18 | 686 | 687 | 684 | 687 | 30,000 | 6,870 |
| 1996-06-17 | 681 | 683 | 681 | 683 | 6,000 | 6,830 |
| 1996-06-14 | 680 | 682 | 678 | 682 | 29,000 | 6,820 |
| 1996-06-13 | 671 | 675 | 668 | 675 | 17,000 | 6,750 |
| 1996-06-12 | 665 | 680 | 663 | 670 | 31,000 | 6,700 |
| 1996-06-11 | 652 | 672 | 651 | 665 | 17,000 | 6,650 |
| 1996-06-10 | 681 | 681 | 650 | 651 | 13,000 | 6,510 |
| 1996-06-07 | 700 | 709 | 681 | 681 | 10,000 | 6,810 |
| 1996-06-06 | 685 | 710 | 685 | 700 | 23,000 | 7,000 |
| 1996-06-05 | 680 | 686 | 668 | 686 | 26,000 | 6,860 |
| 1996-06-04 | 675 | 693 | 675 | 680 | 17,000 | 6,800 |
| 1996-06-03 | 710 | 710 | 678 | 687 | 19,000 | 6,870 |
| 1996-05-31 | 700 | 710 | 700 | 710 | 11,000 | 7,100 |
| 1996-05-30 | 710 | 718 | 705 | 718 | 23,000 | 7,180 |
| 1996-05-29 | 720 | 720 | 710 | 710 | 16,000 | 7,100 |
| 1996-05-28 | 710 | 712 | 710 | 710 | 17,000 | 7,100 |
| 1996-05-27 | 721 | 721 | 710 | 710 | 42,000 | 7,100 |
| 1996-05-24 | 740 | 748 | 720 | 720 | 22,000 | 7,200 |
| 1996-05-23 | 731 | 731 | 720 | 730 | 26,000 | 7,300 |
| 1996-05-22 | 725 | 730 | 721 | 721 | 34,000 | 7,210 |
| 1996-05-21 | 741 | 755 | 735 | 735 | 48,000 | 7,350 |
| 1996-05-20 | 759 | 759 | 738 | 738 | 43,000 | 7,380 |
| 1996-05-17 | 753 | 754 | 740 | 740 | 33,000 | 7,400 |
| 1996-05-16 | 755 | 755 | 740 | 740 | 29,000 | 7,400 |
| 1996-05-15 | 743 | 743 | 725 | 725 | 47,000 | 7,250 |
| 1996-05-14 | 750 | 750 | 735 | 735 | 28,000 | 7,350 |
| 1996-05-13 | 760 | 768 | 740 | 740 | 121,000 | 7,400 |
| 1996-05-10 | 760 | 760 | 730 | 730 | 49,000 | 7,300 |
| 1996-05-09 | 770 | 785 | 750 | 750 | 342,000 | 7,500 |
| 1996-05-08 | 720 | 788 | 719 | 765 | 569,000 | 7,650 |
| 1996-05-07 | 699 | 710 | 699 | 710 | 33,000 | 7,100 |
| 1996-05-02 | 691 | 715 | 691 | 709 | 32,000 | 7,090 |
| 1996-05-01 | 720 | 720 | 690 | 691 | 37,000 | 6,910 |
| 1996-04-30 | 720 | 720 | 706 | 715 | 20,000 | 7,150 |
| 1996-04-26 | 701 | 720 | 701 | 720 | 71,000 | 7,200 |
| 1996-04-25 | 740 | 740 | 695 | 696 | 306,000 | 6,960 |
| 1996-04-24 | 699 | 740 | 698 | 727 | 322,000 | 7,270 |
| 1996-04-23 | 696 | 698 | 690 | 698 | 67,000 | 6,980 |
| 1996-04-22 | 690 | 696 | 685 | 696 | 57,000 | 6,960 |
| 1996-04-19 | 680 | 680 | 675 | 680 | 31,000 | 6,800 |
| 1996-04-18 | 675 | 679 | 667 | 670 | 15,000 | 6,700 |
| 1996-04-17 | 670 | 675 | 665 | 665 | 132,000 | 6,650 |
| 1996-04-16 | 681 | 689 | 670 | 670 | 22,000 | 6,700 |
| 1996-04-15 | 695 | 699 | 681 | 681 | 52,000 | 6,810 |
| 1996-04-12 | 682 | 689 | 680 | 687 | 16,000 | 6,870 |
| 1996-04-11 | 680 | 688 | 680 | 680 | 41,000 | 6,800 |
| 1996-04-10 | 683 | 686 | 670 | 670 | 57,000 | 6,700 |
| 1996-04-09 | 666 | 690 | 666 | 686 | 28,000 | 6,860 |
| 1996-04-08 | 670 | 670 | 650 | 650 | 25,000 | 6,500 |
| 1996-04-05 | 679 | 690 | 670 | 671 | 38,000 | 6,710 |
| 1996-04-04 | 702 | 705 | 665 | 678 | 108,000 | 6,780 |
| 1996-04-03 | 661 | 710 | 661 | 700 | 318,000 | 7,000 |
| 1996-04-02 | 664 | 670 | 652 | 655 | 14,000 | 6,550 |
| 1996-04-01 | 636 | 659 | 630 | 659 | 26,000 | 6,590 |
| 1996-03-29 | 660 | 660 | 640 | 645 | 8,000 | 6,450 |
| 1996-03-28 | 649 | 655 | 640 | 650 | 14,000 | 6,500 |
| 1996-03-27 | 649 | 649 | 630 | 634 | 17,000 | 6,340 |
| 1996-03-26 | 640 | 649 | 640 | 649 | 5,000 | 6,490 |
| 1996-03-25 | 637 | 637 | 627 | 628 | 7,000 | 6,280 |
| 1996-03-22 | 640 | 640 | 627 | 627 | 20,000 | 6,270 |
| 1996-03-21 | 660 | 661 | 640 | 661 | 5,000 | 6,610 |
| 1996-03-19 | 675 | 675 | 650 | 650 | 22,000 | 6,500 |
| 1996-03-18 | 675 | 675 | 660 | 660 | 40,000 | 6,600 |
| 1996-03-15 | 680 | 680 | 672 | 672 | 61,000 | 6,720 |
| 1996-03-14 | 669 | 678 | 662 | 662 | 47,000 | 6,620 |
| 1996-03-13 | 678 | 690 | 661 | 665 | 55,000 | 6,650 |
| 1996-03-12 | 648 | 670 | 640 | 669 | 43,000 | 6,690 |
| 1996-03-11 | 641 | 648 | 630 | 630 | 35,000 | 6,300 |
| 1996-03-08 | 612 | 640 | 612 | 640 | 21,000 | 6,400 |
| 1996-03-07 | 615 | 615 | 611 | 614 | 17,000 | 6,140 |
| 1996-03-06 | 615 | 615 | 612 | 615 | 10,000 | 6,150 |
| 1996-03-05 | 640 | 645 | 640 | 645 | 19,000 | 6,450 |
| 1996-03-04 | 640 | 650 | 640 | 649 | 12,000 | 6,490 |
| 1996-03-01 | 601 | 602 | 600 | 602 | 7,000 | 6,020 |
| 1996-02-29 | 610 | 611 | 600 | 600 | 14,000 | 6,000 |
| 1996-02-28 | 610 | 610 | 610 | 610 | 11,000 | 6,100 |
| 1996-02-27 | 615 | 615 | 611 | 611 | 7,000 | 6,110 |
| 1996-02-26 | 628 | 628 | 610 | 610 | 14,000 | 6,100 |
| 1996-02-23 | 627 | 628 | 611 | 611 | 23,000 | 6,110 |
| 1996-02-22 | 629 | 630 | 628 | 628 | 8,000 | 6,280 |
| 1996-02-21 | 623 | 627 | 623 | 627 | 3,000 | 6,270 |
| 1996-02-20 | 623 | 623 | 622 | 622 | 3,000 | 6,220 |
| 1996-02-19 | 612 | 622 | 612 | 622 | 4,000 | 6,220 |
| 1996-02-16 | 633 | 633 | 620 | 621 | 14,000 | 6,210 |
| 1996-02-15 | 634 | 643 | 634 | 634 | 6,000 | 6,340 |
| 1996-02-14 | 632 | 633 | 632 | 633 | 25,000 | 6,330 |
| 1996-02-13 | 650 | 650 | 632 | 632 | 31,000 | 6,320 |
| 1996-02-09 | 661 | 661 | 648 | 650 | 34,000 | 6,500 |
| 1996-02-08 | 668 | 670 | 658 | 666 | 22,000 | 6,660 |
| 1996-02-07 | 669 | 685 | 669 | 669 | 72,000 | 6,690 |
| 1996-02-06 | 686 | 686 | 651 | 670 | 36,000 | 6,700 |
| 1996-02-05 | 709 | 709 | 686 | 690 | 70,000 | 6,900 |
| 1996-02-02 | 692 | 719 | 690 | 719 | 317,000 | 7,190 |
| 1996-02-01 | 637 | 679 | 637 | 670 | 56,000 | 6,700 |
| 1996-01-31 | 635 | 635 | 630 | 635 | 21,000 | 6,350 |
| 1996-01-30 | 645 | 650 | 631 | 631 | 60,000 | 6,310 |
| 1996-01-29 | 607 | 625 | 606 | 625 | 34,000 | 6,250 |
| 1996-01-26 | 615 | 615 | 600 | 601 | 23,000 | 6,010 |
| 1996-01-25 | 605 | 625 | 605 | 615 | 52,000 | 6,150 |
| 1996-01-24 | 585 | 590 | 580 | 585 | 53,000 | 5,850 |
| 1996-01-23 | 620 | 620 | 615 | 615 | 24,000 | 6,150 |
| 1996-01-22 | 635 | 635 | 621 | 621 | 10,000 | 6,210 |
| 1996-01-19 | 640 | 640 | 635 | 635 | 8,000 | 6,350 |
| 1996-01-18 | 646 | 646 | 640 | 640 | 14,000 | 6,400 |
| 1996-01-17 | 643 | 650 | 640 | 640 | 24,000 | 6,400 |
| 1996-01-16 | 650 | 650 | 640 | 645 | 13,000 | 6,450 |
| 1996-01-12 | 657 | 660 | 650 | 650 | 28,000 | 6,500 |
| 1996-01-11 | 666 | 666 | 658 | 660 | 39,000 | 6,600 |
| 1996-01-10 | 642 | 666 | 642 | 666 | 73,000 | 6,660 |
| 1996-01-09 | 648 | 648 | 635 | 640 | 48,000 | 6,400 |
| 1996-01-08 | 643 | 648 | 642 | 642 | 24,000 | 6,420 |
| 1996-01-05 | 650 | 650 | 640 | 642 | 30,000 | 6,420 |
| 1996-01-04 | 650 | 650 | 640 | 650 | 23,000 | 6,500 |
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
