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
1996-12-274414464414462,0004,460
1996-12-2644244243543533,0004,350
1996-12-2545045043644243,0004,420
1996-12-2448048045045019,0004,500
1996-12-2050050048548511,0004,850
1996-12-1951451450050011,0005,000
1996-12-1852552552052414,0005,240
1996-12-175255255215239,0005,230
1996-12-165215215205204,0005,200
1996-12-1352053152053110,0005,310
1996-12-125355355295292,0005,290
1996-12-115505605505609,0005,600
1996-12-1055055055055010,0005,500
1996-12-095325325305305,0005,300
1996-12-065325325315314,0005,310
1996-12-055255315255314,0005,310
1996-12-0453253252652616,0005,260
1996-12-035335345335334,0005,330
1996-12-0253653653153116,0005,310
1996-11-295365365365364,0005,360
1996-11-285415415305306,0005,300
1996-11-2754554554054511,0005,450
1996-11-2655055054054517,0005,450
1996-11-2555455455055045,0005,500
1996-11-2256056055055011,0005,500
1996-11-215655655655653,0005,650
1996-11-205655705655705,0005,700
1996-11-195805805805801,0005,800
1996-11-185655655655651,0005,650
1996-11-155705705705707,0005,700
1996-11-1458158158058011,0005,800
1996-11-1357658055856127,0005,610
1996-11-125805805755769,0005,760
1996-11-115825825825823,0005,820
1996-11-0855558055556285,0005,620
1996-11-0758558557057545,0005,750
1996-11-0657558557558528,0005,850
1996-11-0558158157057511,0005,750
1996-11-0158558558058032,0005,800
1996-10-3159059058658729,0005,870
1996-10-305935935905907,0005,900
1996-10-2959059159059131,0005,910
1996-10-2858658658558520,0005,850
1996-10-2557658257558249,0005,820
1996-10-2458658657557521,0005,750
1996-10-2359059058558732,0005,870
1996-10-225905905905907,0005,900
1996-10-216316316256257,0006,250
1996-10-1862063062063010,0006,300
1996-10-176116116106107,0006,100
1996-10-1661261261061019,0006,100
1996-10-156156156106106,0006,100
1996-10-1461161361161318,0006,130
1996-10-1162162162162115,0006,210
1996-10-0962662662362319,0006,230
1996-10-0863764163063010,0006,300
1996-10-076396396376377,0006,370
1996-10-046366366366369,0006,360
1996-10-0364564564164122,0006,410
1996-10-026416416416411,0006,410
1996-10-0163064563064111,0006,410
1996-09-3062663562663519,0006,350
1996-09-2762062262062010,0006,200
1996-09-266156156156152,0006,150
1996-09-256146146106106,0006,100
1996-09-246206206156155,0006,150
1996-09-206206206206207,0006,200
1996-09-196206206196193,0006,190
1996-09-186256256246246,0006,240
1996-09-175905915905919,0005,910
1996-09-1359059058459014,0005,900
1996-09-1062462462362316,0006,230
1996-09-0962462462462413,0006,240
1996-09-066276276276278,0006,270
1996-09-056106306106302,0006,300
1996-09-045955965955955,0005,950
1996-09-035855855855855,0005,850
1996-09-025805805805801,0005,800
1996-08-3058458457558031,0005,800
1996-08-296076075855858,0005,850
1996-08-2861061561061112,0006,110
1996-08-276106156106155,0006,150
1996-08-266156156116116,0006,110
1996-08-226106116106116,0006,110
1996-08-2161562061562017,0006,200
1996-08-206266266206207,0006,200
1996-08-196016216016213,0006,210
1996-08-146006006006005,0006,000
1996-08-135805805805802,0005,800
1996-08-1258058058058010,0005,800
1996-08-096106105905908,0005,900
1996-08-0863963962062013,0006,200
1996-08-066346556346554,0006,550
1996-08-056506506336332,0006,330
1996-08-0262764062663011,0006,300
1996-08-0163063062062536,0006,250
1996-07-316506506416413,0006,410
1996-07-3066566565065019,0006,500
1996-07-296696806696804,0006,800
1996-07-266806806656655,0006,650
1996-07-256606606506508,0006,500
1996-07-246806806606606,0006,600
1996-07-2369569568068018,0006,800
1996-07-2270470469869913,0006,990
1996-07-1969971069970552,0007,050
1996-07-186706996706995,0006,990
1996-07-176626706626708,0006,700
1996-07-167007007007003,0007,000
1996-07-157007037007039,0007,030
1996-07-1271071070571019,0007,100
1996-07-117007006967008,0007,000
1996-07-106876876876874,0006,870
1996-07-0968568568168521,0006,850
1996-07-0870070068568527,0006,850
1996-07-0571971970070029,0007,000
1996-07-0471671671071011,0007,100
1996-07-0372072070071523,0007,150
1996-07-0272972972072030,0007,200
1996-07-0172072770070046,0007,000
1996-06-287007007007001,0007,000
1996-06-276866906866905,0006,900
1996-06-267197197067064,0007,060
1996-06-2572072071772023,0007,200
1996-06-2469070069070038,0007,000
1996-06-216906906806809,0006,800
1996-06-206806906806909,0006,900
1996-06-196876876856857,0006,850
1996-06-1868668768468730,0006,870
1996-06-176816836816836,0006,830
1996-06-1468068267868229,0006,820
1996-06-1367167566867517,0006,750
1996-06-1266568066367031,0006,700
1996-06-1165267265166517,0006,650
1996-06-1068168165065113,0006,510
1996-06-0770070968168110,0006,810
1996-06-0668571068570023,0007,000
1996-06-0568068666868626,0006,860
1996-06-0467569367568017,0006,800
1996-06-0371071067868719,0006,870
1996-05-3170071070071011,0007,100
1996-05-3071071870571823,0007,180
1996-05-2972072071071016,0007,100
1996-05-2871071271071017,0007,100
1996-05-2772172171071042,0007,100
1996-05-2474074872072022,0007,200
1996-05-2373173172073026,0007,300
1996-05-2272573072172134,0007,210
1996-05-2174175573573548,0007,350
1996-05-2075975973873843,0007,380
1996-05-1775375474074033,0007,400
1996-05-1675575574074029,0007,400
1996-05-1574374372572547,0007,250
1996-05-1475075073573528,0007,350
1996-05-13760768740740121,0007,400
1996-05-1076076073073049,0007,300
1996-05-09770785750750342,0007,500
1996-05-08720788719765569,0007,650
1996-05-0769971069971033,0007,100
1996-05-0269171569170932,0007,090
1996-05-0172072069069137,0006,910
1996-04-3072072070671520,0007,150
1996-04-2670172070172071,0007,200
1996-04-25740740695696306,0006,960
1996-04-24699740698727322,0007,270
1996-04-2369669869069867,0006,980
1996-04-2269069668569657,0006,960
1996-04-1968068067568031,0006,800
1996-04-1867567966767015,0006,700
1996-04-17670675665665132,0006,650
1996-04-1668168967067022,0006,700
1996-04-1569569968168152,0006,810
1996-04-1268268968068716,0006,870
1996-04-1168068868068041,0006,800
1996-04-1068368667067057,0006,700
1996-04-0966669066668628,0006,860
1996-04-0867067065065025,0006,500
1996-04-0567969067067138,0006,710
1996-04-04702705665678108,0006,780
1996-04-03661710661700318,0007,000
1996-04-0266467065265514,0006,550
1996-04-0163665963065926,0006,590
1996-03-296606606406458,0006,450
1996-03-2864965564065014,0006,500
1996-03-2764964963063417,0006,340
1996-03-266406496406495,0006,490
1996-03-256376376276287,0006,280
1996-03-2264064062762720,0006,270
1996-03-216606616406615,0006,610
1996-03-1967567565065022,0006,500
1996-03-1867567566066040,0006,600
1996-03-1568068067267261,0006,720
1996-03-1466967866266247,0006,620
1996-03-1367869066166555,0006,650
1996-03-1264867064066943,0006,690
1996-03-1164164863063035,0006,300
1996-03-0861264061264021,0006,400
1996-03-0761561561161417,0006,140
1996-03-0661561561261510,0006,150
1996-03-0564064564064519,0006,450
1996-03-0464065064064912,0006,490
1996-03-016016026006027,0006,020
1996-02-2961061160060014,0006,000
1996-02-2861061061061011,0006,100
1996-02-276156156116117,0006,110
1996-02-2662862861061014,0006,100
1996-02-2362762861161123,0006,110
1996-02-226296306286288,0006,280
1996-02-216236276236273,0006,270
1996-02-206236236226223,0006,220
1996-02-196126226126224,0006,220
1996-02-1663363362062114,0006,210
1996-02-156346436346346,0006,340
1996-02-1463263363263325,0006,330
1996-02-1365065063263231,0006,320
1996-02-0966166164865034,0006,500
1996-02-0866867065866622,0006,660
1996-02-0766968566966972,0006,690
1996-02-0668668665167036,0006,700
1996-02-0570970968669070,0006,900
1996-02-02692719690719317,0007,190
1996-02-0163767963767056,0006,700
1996-01-3163563563063521,0006,350
1996-01-3064565063163160,0006,310
1996-01-2960762560662534,0006,250
1996-01-2661561560060123,0006,010
1996-01-2560562560561552,0006,150
1996-01-2458559058058553,0005,850
1996-01-2362062061561524,0006,150
1996-01-2263563562162110,0006,210
1996-01-196406406356358,0006,350
1996-01-1864664664064014,0006,400
1996-01-1764365064064024,0006,400
1996-01-1665065064064513,0006,450
1996-01-1265766065065028,0006,500
1996-01-1166666665866039,0006,600
1996-01-1064266664266673,0006,660
1996-01-0964864863564048,0006,400
1996-01-0864364864264224,0006,420
1996-01-0565065064064230,0006,420
1996-01-0465065064065023,0006,500

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