4098 チタン工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-12-29 | 218 | 220 | 218 | 220 | 3,000 | 2,200 |
| 1997-12-26 | 214 | 214 | 213 | 213 | 10,000 | 2,130 |
| 1997-12-25 | 207 | 213 | 207 | 213 | 19,000 | 2,130 |
| 1997-12-24 | 200 | 211 | 200 | 205 | 32,000 | 2,050 |
| 1997-12-22 | 235 | 235 | 210 | 210 | 20,000 | 2,100 |
| 1997-12-19 | 250 | 250 | 235 | 235 | 11,000 | 2,350 |
| 1997-12-18 | 245 | 259 | 245 | 259 | 6,000 | 2,590 |
| 1997-12-17 | 236 | 245 | 235 | 245 | 7,000 | 2,450 |
| 1997-12-16 | 240 | 241 | 240 | 241 | 19,000 | 2,410 |
| 1997-12-15 | 244 | 245 | 240 | 240 | 15,000 | 2,400 |
| 1997-12-12 | 265 | 265 | 259 | 259 | 25,000 | 2,590 |
| 1997-12-11 | 270 | 270 | 269 | 269 | 6,000 | 2,690 |
| 1997-12-10 | 275 | 275 | 275 | 275 | 14,000 | 2,750 |
| 1997-12-09 | 275 | 275 | 265 | 265 | 8,000 | 2,650 |
| 1997-12-08 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1997-12-05 | 271 | 271 | 270 | 270 | 8,000 | 2,700 |
| 1997-12-04 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 1997-12-03 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-12-02 | 270 | 275 | 270 | 275 | 15,000 | 2,750 |
| 1997-12-01 | 270 | 270 | 269 | 270 | 35,000 | 2,700 |
| 1997-11-28 | 281 | 281 | 265 | 270 | 13,000 | 2,700 |
| 1997-11-27 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1997-11-26 | 281 | 281 | 260 | 260 | 13,000 | 2,600 |
| 1997-11-25 | 301 | 301 | 291 | 291 | 9,000 | 2,910 |
| 1997-11-21 | 296 | 296 | 290 | 296 | 37,000 | 2,960 |
| 1997-11-20 | 296 | 296 | 296 | 296 | 14,000 | 2,960 |
| 1997-11-19 | 302 | 302 | 290 | 290 | 7,000 | 2,900 |
| 1997-11-18 | 292 | 304 | 292 | 304 | 8,000 | 3,040 |
| 1997-11-17 | 277 | 282 | 277 | 282 | 4,000 | 2,820 |
| 1997-11-14 | 271 | 275 | 271 | 275 | 8,000 | 2,750 |
| 1997-11-13 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-11-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-11-10 | 280 | 280 | 275 | 275 | 6,000 | 2,750 |
| 1997-11-07 | 281 | 281 | 277 | 280 | 5,000 | 2,800 |
| 1997-11-06 | 285 | 285 | 281 | 281 | 9,000 | 2,810 |
| 1997-11-05 | 300 | 300 | 282 | 285 | 12,000 | 2,850 |
| 1997-11-04 | 302 | 302 | 301 | 301 | 5,000 | 3,010 |
| 1997-10-31 | 295 | 300 | 293 | 300 | 5,000 | 3,000 |
| 1997-10-30 | 297 | 300 | 291 | 300 | 9,000 | 3,000 |
| 1997-10-29 | 297 | 305 | 297 | 300 | 14,000 | 3,000 |
| 1997-10-27 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 1997-10-24 | 290 | 305 | 290 | 305 | 8,000 | 3,050 |
| 1997-10-23 | 308 | 308 | 300 | 300 | 7,000 | 3,000 |
| 1997-10-22 | 308 | 308 | 308 | 308 | 12,000 | 3,080 |
| 1997-10-21 | 308 | 308 | 308 | 308 | 6,000 | 3,080 |
| 1997-10-20 | 308 | 310 | 308 | 308 | 7,000 | 3,080 |
| 1997-10-17 | 280 | 305 | 280 | 303 | 22,000 | 3,030 |
| 1997-10-16 | 273 | 280 | 273 | 280 | 14,000 | 2,800 |
| 1997-10-15 | 235 | 243 | 235 | 243 | 31,000 | 2,430 |
| 1997-10-14 | 235 | 235 | 235 | 235 | 9,000 | 2,350 |
| 1997-10-09 | 260 | 260 | 250 | 250 | 21,000 | 2,500 |
| 1997-10-08 | 265 | 265 | 260 | 260 | 5,000 | 2,600 |
| 1997-10-07 | 270 | 270 | 260 | 260 | 15,000 | 2,600 |
| 1997-10-06 | 273 | 273 | 272 | 272 | 3,000 | 2,720 |
| 1997-10-03 | 265 | 268 | 265 | 268 | 4,000 | 2,680 |
| 1997-10-02 | 276 | 276 | 260 | 270 | 22,000 | 2,700 |
| 1997-10-01 | 274 | 276 | 274 | 275 | 15,000 | 2,750 |
| 1997-09-30 | 288 | 288 | 275 | 275 | 16,000 | 2,750 |
| 1997-09-29 | 306 | 306 | 287 | 287 | 26,000 | 2,870 |
| 1997-09-26 | 312 | 315 | 312 | 312 | 9,000 | 3,120 |
| 1997-09-25 | 312 | 320 | 312 | 312 | 8,000 | 3,120 |
| 1997-09-24 | 317 | 322 | 317 | 320 | 5,000 | 3,200 |
| 1997-09-22 | 306 | 310 | 305 | 307 | 11,000 | 3,070 |
| 1997-09-19 | 318 | 318 | 304 | 305 | 45,000 | 3,050 |
| 1997-09-18 | 339 | 339 | 319 | 319 | 9,000 | 3,190 |
| 1997-09-17 | 340 | 341 | 340 | 341 | 13,000 | 3,410 |
| 1997-09-16 | 342 | 342 | 341 | 341 | 9,000 | 3,410 |
| 1997-09-12 | 370 | 370 | 366 | 366 | 16,000 | 3,660 |
| 1997-09-11 | 365 | 370 | 365 | 370 | 14,000 | 3,700 |
| 1997-09-10 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1997-09-09 | 370 | 370 | 361 | 361 | 4,000 | 3,610 |
| 1997-09-08 | 346 | 361 | 346 | 361 | 13,000 | 3,610 |
| 1997-09-05 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1997-09-04 | 344 | 345 | 344 | 345 | 6,000 | 3,450 |
| 1997-09-03 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1997-09-02 | 330 | 331 | 330 | 331 | 9,000 | 3,310 |
| 1997-09-01 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1997-08-29 | 335 | 335 | 332 | 332 | 3,000 | 3,320 |
| 1997-08-28 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1997-08-27 | 331 | 331 | 330 | 330 | 8,000 | 3,300 |
| 1997-08-26 | 327 | 327 | 327 | 327 | 5,000 | 3,270 |
| 1997-08-25 | 330 | 330 | 326 | 326 | 8,000 | 3,260 |
| 1997-08-22 | 335 | 335 | 325 | 325 | 19,000 | 3,250 |
| 1997-08-21 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-08-20 | 322 | 331 | 322 | 325 | 12,000 | 3,250 |
| 1997-08-19 | 326 | 327 | 326 | 327 | 10,000 | 3,270 |
| 1997-08-18 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-08-15 | 328 | 328 | 327 | 328 | 17,000 | 3,280 |
| 1997-08-14 | 316 | 326 | 316 | 326 | 9,000 | 3,260 |
| 1997-08-13 | 306 | 314 | 306 | 311 | 26,000 | 3,110 |
| 1997-08-12 | 305 | 310 | 305 | 305 | 42,000 | 3,050 |
| 1997-08-11 | 310 | 310 | 297 | 302 | 20,000 | 3,020 |
| 1997-08-08 | 320 | 320 | 310 | 310 | 12,000 | 3,100 |
| 1997-08-07 | 329 | 330 | 327 | 330 | 14,000 | 3,300 |
| 1997-08-06 | 331 | 331 | 330 | 330 | 8,000 | 3,300 |
| 1997-08-05 | 345 | 345 | 331 | 331 | 9,000 | 3,310 |
| 1997-08-04 | 348 | 348 | 345 | 345 | 15,000 | 3,450 |
| 1997-08-01 | 358 | 358 | 348 | 348 | 6,000 | 3,480 |
| 1997-07-31 | 358 | 358 | 355 | 355 | 4,000 | 3,550 |
| 1997-07-30 | 362 | 362 | 358 | 358 | 16,000 | 3,580 |
| 1997-07-29 | 360 | 365 | 360 | 362 | 18,000 | 3,620 |
| 1997-07-28 | 370 | 370 | 360 | 365 | 51,000 | 3,650 |
| 1997-07-25 | 379 | 379 | 371 | 371 | 13,000 | 3,710 |
| 1997-07-24 | 382 | 382 | 380 | 380 | 22,000 | 3,800 |
| 1997-07-23 | 385 | 385 | 384 | 385 | 7,000 | 3,850 |
| 1997-07-22 | 384 | 387 | 384 | 387 | 9,000 | 3,870 |
| 1997-07-18 | 384 | 385 | 382 | 382 | 14,000 | 3,820 |
| 1997-07-17 | 387 | 387 | 383 | 383 | 28,000 | 3,830 |
| 1997-07-16 | 415 | 415 | 401 | 401 | 6,000 | 4,010 |
| 1997-07-15 | 415 | 419 | 415 | 419 | 4,000 | 4,190 |
| 1997-07-14 | 415 | 420 | 415 | 420 | 7,000 | 4,200 |
| 1997-07-11 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1997-07-10 | 430 | 430 | 430 | 430 | 16,000 | 4,300 |
| 1997-07-09 | 415 | 415 | 410 | 415 | 10,000 | 4,150 |
| 1997-07-08 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 1997-07-07 | 430 | 430 | 418 | 418 | 5,000 | 4,180 |
| 1997-07-04 | 430 | 430 | 426 | 426 | 12,000 | 4,260 |
| 1997-07-03 | 428 | 429 | 427 | 427 | 6,000 | 4,270 |
| 1997-07-02 | 430 | 430 | 428 | 428 | 11,000 | 4,280 |
| 1997-07-01 | 430 | 430 | 425 | 427 | 9,000 | 4,270 |
| 1997-06-30 | 426 | 426 | 425 | 425 | 9,000 | 4,250 |
| 1997-06-27 | 426 | 426 | 425 | 425 | 5,000 | 4,250 |
| 1997-06-26 | 421 | 425 | 415 | 425 | 11,000 | 4,250 |
| 1997-06-25 | 429 | 430 | 420 | 420 | 20,000 | 4,200 |
| 1997-06-24 | 411 | 420 | 411 | 420 | 23,000 | 4,200 |
| 1997-06-23 | 423 | 423 | 411 | 411 | 12,000 | 4,110 |
| 1997-06-20 | 425 | 425 | 420 | 421 | 24,000 | 4,210 |
| 1997-06-19 | 411 | 415 | 410 | 415 | 6,000 | 4,150 |
| 1997-06-18 | 410 | 410 | 410 | 410 | 11,000 | 4,100 |
| 1997-06-17 | 411 | 411 | 410 | 410 | 2,000 | 4,100 |
| 1997-06-16 | 415 | 415 | 410 | 410 | 5,000 | 4,100 |
| 1997-06-13 | 415 | 415 | 415 | 415 | 16,000 | 4,150 |
| 1997-06-12 | 420 | 420 | 411 | 415 | 9,000 | 4,150 |
| 1997-06-11 | 425 | 425 | 420 | 420 | 20,000 | 4,200 |
| 1997-06-10 | 426 | 430 | 421 | 421 | 10,000 | 4,210 |
| 1997-06-09 | 430 | 430 | 430 | 430 | 16,000 | 4,300 |
| 1997-06-06 | 430 | 435 | 430 | 430 | 13,000 | 4,300 |
| 1997-06-05 | 442 | 442 | 430 | 430 | 24,000 | 4,300 |
| 1997-06-04 | 436 | 436 | 435 | 435 | 34,000 | 4,350 |
| 1997-06-03 | 430 | 435 | 430 | 435 | 20,000 | 4,350 |
| 1997-06-02 | 420 | 430 | 420 | 430 | 8,000 | 4,300 |
| 1997-05-30 | 400 | 405 | 400 | 405 | 15,000 | 4,050 |
| 1997-05-29 | 397 | 398 | 396 | 398 | 7,000 | 3,980 |
| 1997-05-27 | 400 | 400 | 396 | 396 | 9,000 | 3,960 |
| 1997-05-26 | 419 | 419 | 411 | 411 | 8,000 | 4,110 |
| 1997-05-23 | 419 | 421 | 419 | 420 | 4,000 | 4,200 |
| 1997-05-22 | 420 | 420 | 419 | 419 | 5,000 | 4,190 |
| 1997-05-21 | 435 | 435 | 430 | 430 | 7,000 | 4,300 |
| 1997-05-20 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 1997-05-19 | 430 | 440 | 428 | 435 | 28,000 | 4,350 |
| 1997-05-16 | 401 | 424 | 400 | 423 | 13,000 | 4,230 |
| 1997-05-15 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1997-05-14 | 395 | 400 | 391 | 400 | 4,000 | 4,000 |
| 1997-05-13 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1997-05-12 | 389 | 389 | 380 | 380 | 13,000 | 3,800 |
| 1997-05-09 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1997-05-08 | 380 | 385 | 363 | 363 | 16,000 | 3,630 |
| 1997-05-07 | 390 | 395 | 390 | 390 | 14,000 | 3,900 |
| 1997-05-06 | 400 | 400 | 395 | 395 | 18,000 | 3,950 |
| 1997-05-02 | 389 | 390 | 389 | 390 | 3,000 | 3,900 |
| 1997-05-01 | 361 | 370 | 360 | 370 | 4,000 | 3,700 |
| 1997-04-30 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1997-04-28 | 357 | 358 | 351 | 351 | 13,000 | 3,510 |
| 1997-04-25 | 361 | 361 | 355 | 356 | 11,000 | 3,560 |
| 1997-04-24 | 375 | 375 | 359 | 359 | 8,000 | 3,590 |
| 1997-04-23 | 376 | 376 | 370 | 375 | 17,000 | 3,750 |
| 1997-04-22 | 377 | 380 | 377 | 380 | 18,000 | 3,800 |
| 1997-04-21 | 377 | 377 | 377 | 377 | 5,000 | 3,770 |
| 1997-04-18 | 354 | 355 | 348 | 355 | 29,000 | 3,550 |
| 1997-04-17 | 341 | 349 | 340 | 349 | 13,000 | 3,490 |
| 1997-04-16 | 331 | 331 | 317 | 317 | 43,000 | 3,170 |
| 1997-04-15 | 317 | 317 | 317 | 317 | 6,000 | 3,170 |
| 1997-04-14 | 342 | 350 | 342 | 342 | 3,000 | 3,420 |
| 1997-04-11 | 340 | 348 | 335 | 348 | 11,000 | 3,480 |
| 1997-04-10 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1997-04-09 | 345 | 345 | 335 | 335 | 12,000 | 3,350 |
| 1997-04-08 | 351 | 351 | 348 | 348 | 9,000 | 3,480 |
| 1997-04-07 | 362 | 362 | 350 | 350 | 16,000 | 3,500 |
| 1997-04-04 | 355 | 355 | 352 | 352 | 13,000 | 3,520 |
| 1997-04-03 | 375 | 375 | 350 | 355 | 15,000 | 3,550 |
| 1997-04-02 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-04-01 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1997-03-31 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
| 1997-03-28 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1997-03-27 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-03-26 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-03-25 | 425 | 425 | 410 | 410 | 4,000 | 4,100 |
| 1997-03-24 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 1997-03-21 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1997-03-19 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1997-03-18 | 420 | 425 | 420 | 420 | 11,000 | 4,200 |
| 1997-03-17 | 395 | 400 | 395 | 400 | 9,000 | 4,000 |
| 1997-03-14 | 385 | 390 | 385 | 390 | 6,000 | 3,900 |
| 1997-03-13 | 375 | 375 | 370 | 370 | 5,000 | 3,700 |
| 1997-03-12 | 381 | 381 | 370 | 370 | 49,000 | 3,700 |
| 1997-03-11 | 391 | 391 | 381 | 381 | 23,000 | 3,810 |
| 1997-03-10 | 395 | 395 | 386 | 386 | 13,000 | 3,860 |
| 1997-03-07 | 408 | 408 | 395 | 395 | 53,000 | 3,950 |
| 1997-03-05 | 413 | 413 | 408 | 408 | 6,000 | 4,080 |
| 1997-03-04 | 406 | 408 | 406 | 408 | 8,000 | 4,080 |
| 1997-03-03 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 1997-02-28 | 415 | 418 | 415 | 416 | 15,000 | 4,160 |
| 1997-02-27 | 414 | 415 | 414 | 415 | 3,000 | 4,150 |
| 1997-02-26 | 413 | 414 | 413 | 414 | 6,000 | 4,140 |
| 1997-02-25 | 414 | 414 | 413 | 413 | 8,000 | 4,130 |
| 1997-02-24 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 1997-02-21 | 402 | 410 | 402 | 410 | 6,000 | 4,100 |
| 1997-02-20 | 404 | 416 | 401 | 416 | 23,000 | 4,160 |
| 1997-02-19 | 410 | 416 | 404 | 404 | 15,000 | 4,040 |
| 1997-02-18 | 419 | 420 | 416 | 416 | 35,000 | 4,160 |
| 1997-02-17 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1997-02-14 | 410 | 415 | 400 | 415 | 25,000 | 4,150 |
| 1997-02-13 | 416 | 420 | 410 | 410 | 24,000 | 4,100 |
| 1997-02-12 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-02-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-02-06 | 450 | 450 | 431 | 431 | 4,000 | 4,310 |
| 1997-02-05 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-02-04 | 440 | 441 | 440 | 441 | 7,000 | 4,410 |
| 1997-02-03 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1997-01-31 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 1997-01-30 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1997-01-29 | 449 | 450 | 445 | 450 | 5,000 | 4,500 |
| 1997-01-28 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-01-27 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-01-24 | 445 | 445 | 435 | 435 | 2,000 | 4,350 |
| 1997-01-23 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1997-01-22 | 435 | 435 | 431 | 431 | 3,000 | 4,310 |
| 1997-01-21 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1997-01-20 | 455 | 455 | 445 | 445 | 9,000 | 4,450 |
| 1997-01-17 | 451 | 451 | 450 | 451 | 4,000 | 4,510 |
| 1997-01-16 | 451 | 461 | 450 | 451 | 18,000 | 4,510 |
| 1997-01-14 | 455 | 455 | 449 | 450 | 5,000 | 4,500 |
| 1997-01-13 | 425 | 425 | 420 | 420 | 5,000 | 4,200 |
| 1997-01-10 | 412 | 420 | 410 | 420 | 24,000 | 4,200 |
| 1997-01-09 | 437 | 437 | 410 | 410 | 28,000 | 4,100 |
| 1997-01-08 | 450 | 450 | 436 | 436 | 11,000 | 4,360 |
| 1997-01-07 | 451 | 457 | 451 | 451 | 4,000 | 4,510 |
| 1997-01-06 | 461 | 461 | 450 | 450 | 2,000 | 4,500 |
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
