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
1997-12-302302302302303,0002,300
1997-12-292182202182203,0002,200
1997-12-2621421421321310,0002,130
1997-12-2520721320721319,0002,130
1997-12-2420021120020532,0002,050
1997-12-2223523521021020,0002,100
1997-12-1925025023523511,0002,350
1997-12-182452592452596,0002,590
1997-12-172362452352457,0002,450
1997-12-1624024124024119,0002,410
1997-12-1524424524024015,0002,400
1997-12-1226526525925925,0002,590
1997-12-112702702692696,0002,690
1997-12-1027527527527514,0002,750
1997-12-092752752652658,0002,650
1997-12-0827027027027012,0002,700
1997-12-052712712702708,0002,700
1997-12-042712712712714,0002,710
1997-12-032702702702703,0002,700
1997-12-0227027527027515,0002,750
1997-12-0127027026927035,0002,700
1997-11-2828128126527013,0002,700
1997-11-272802802802805,0002,800
1997-11-2628128126026013,0002,600
1997-11-253013012912919,0002,910
1997-11-2129629629029637,0002,960
1997-11-2029629629629614,0002,960
1997-11-193023022902907,0002,900
1997-11-182923042923048,0003,040
1997-11-172772822772824,0002,820
1997-11-142712752712758,0002,750
1997-11-132702702702703,0002,700
1997-11-112702702702702,0002,700
1997-11-102802802752756,0002,750
1997-11-072812812772805,0002,800
1997-11-062852852812819,0002,810
1997-11-0530030028228512,0002,850
1997-11-043023023013015,0003,010
1997-10-312953002933005,0003,000
1997-10-302973002913009,0003,000
1997-10-2929730529730014,0003,000
1997-10-273203203153159,0003,150
1997-10-242903052903058,0003,050
1997-10-233083083003007,0003,000
1997-10-2230830830830812,0003,080
1997-10-213083083083086,0003,080
1997-10-203083103083087,0003,080
1997-10-1728030528030322,0003,030
1997-10-1627328027328014,0002,800
1997-10-1523524323524331,0002,430
1997-10-142352352352359,0002,350
1997-10-0926026025025021,0002,500
1997-10-082652652602605,0002,600
1997-10-0727027026026015,0002,600
1997-10-062732732722723,0002,720
1997-10-032652682652684,0002,680
1997-10-0227627626027022,0002,700
1997-10-0127427627427515,0002,750
1997-09-3028828827527516,0002,750
1997-09-2930630628728726,0002,870
1997-09-263123153123129,0003,120
1997-09-253123203123128,0003,120
1997-09-243173223173205,0003,200
1997-09-2230631030530711,0003,070
1997-09-1931831830430545,0003,050
1997-09-183393393193199,0003,190
1997-09-1734034134034113,0003,410
1997-09-163423423413419,0003,410
1997-09-1237037036636616,0003,660
1997-09-1136537036537014,0003,700
1997-09-103653653653652,0003,650
1997-09-093703703613614,0003,610
1997-09-0834636134636113,0003,610
1997-09-053463463463461,0003,460
1997-09-043443453443456,0003,450
1997-09-033333333333332,0003,330
1997-09-023303313303319,0003,310
1997-09-013333333333333,0003,330
1997-08-293353353323323,0003,320
1997-08-283303303303309,0003,300
1997-08-273313313303308,0003,300
1997-08-263273273273275,0003,270
1997-08-253303303263268,0003,260
1997-08-2233533532532519,0003,250
1997-08-213253253253252,0003,250
1997-08-2032233132232512,0003,250
1997-08-1932632732632710,0003,270
1997-08-183203203203203,0003,200
1997-08-1532832832732817,0003,280
1997-08-143163263163269,0003,260
1997-08-1330631430631126,0003,110
1997-08-1230531030530542,0003,050
1997-08-1131031029730220,0003,020
1997-08-0832032031031012,0003,100
1997-08-0732933032733014,0003,300
1997-08-063313313303308,0003,300
1997-08-053453453313319,0003,310
1997-08-0434834834534515,0003,450
1997-08-013583583483486,0003,480
1997-07-313583583553554,0003,550
1997-07-3036236235835816,0003,580
1997-07-2936036536036218,0003,620
1997-07-2837037036036551,0003,650
1997-07-2537937937137113,0003,710
1997-07-2438238238038022,0003,800
1997-07-233853853843857,0003,850
1997-07-223843873843879,0003,870
1997-07-1838438538238214,0003,820
1997-07-1738738738338328,0003,830
1997-07-164154154014016,0004,010
1997-07-154154194154194,0004,190
1997-07-144154204154207,0004,200
1997-07-114184184184182,0004,180
1997-07-1043043043043016,0004,300
1997-07-0941541541041510,0004,150
1997-07-084134134134133,0004,130
1997-07-074304304184185,0004,180
1997-07-0443043042642612,0004,260
1997-07-034284294274276,0004,270
1997-07-0243043042842811,0004,280
1997-07-014304304254279,0004,270
1997-06-304264264254259,0004,250
1997-06-274264264254255,0004,250
1997-06-2642142541542511,0004,250
1997-06-2542943042042020,0004,200
1997-06-2441142041142023,0004,200
1997-06-2342342341141112,0004,110
1997-06-2042542542042124,0004,210
1997-06-194114154104156,0004,150
1997-06-1841041041041011,0004,100
1997-06-174114114104102,0004,100
1997-06-164154154104105,0004,100
1997-06-1341541541541516,0004,150
1997-06-124204204114159,0004,150
1997-06-1142542542042020,0004,200
1997-06-1042643042142110,0004,210
1997-06-0943043043043016,0004,300
1997-06-0643043543043013,0004,300
1997-06-0544244243043024,0004,300
1997-06-0443643643543534,0004,350
1997-06-0343043543043520,0004,350
1997-06-024204304204308,0004,300
1997-05-3040040540040515,0004,050
1997-05-293973983963987,0003,980
1997-05-274004003963969,0003,960
1997-05-264194194114118,0004,110
1997-05-234194214194204,0004,200
1997-05-224204204194195,0004,190
1997-05-214354354304307,0004,300
1997-05-204364364364364,0004,360
1997-05-1943044042843528,0004,350
1997-05-1640142440042313,0004,230
1997-05-154004004004005,0004,000
1997-05-143954003914004,0004,000
1997-05-133903903903906,0003,900
1997-05-1238938938038013,0003,800
1997-05-093783783783781,0003,780
1997-05-0838038536336316,0003,630
1997-05-0739039539039014,0003,900
1997-05-0640040039539518,0003,950
1997-05-023893903893903,0003,900
1997-05-013613703603704,0003,700
1997-04-303503503503505,0003,500
1997-04-2835735835135113,0003,510
1997-04-2536136135535611,0003,560
1997-04-243753753593598,0003,590
1997-04-2337637637037517,0003,750
1997-04-2237738037738018,0003,800
1997-04-213773773773775,0003,770
1997-04-1835435534835529,0003,550
1997-04-1734134934034913,0003,490
1997-04-1633133131731743,0003,170
1997-04-153173173173176,0003,170
1997-04-143423503423423,0003,420
1997-04-1134034833534811,0003,480
1997-04-103403403403402,0003,400
1997-04-0934534533533512,0003,350
1997-04-083513513483489,0003,480
1997-04-0736236235035016,0003,500
1997-04-0435535535235213,0003,520
1997-04-0337537535035515,0003,550
1997-04-023753753753751,0003,750
1997-04-013853853853855,0003,850
1997-03-313953953903906,0003,900
1997-03-283903903903906,0003,900
1997-03-273803803803802,0003,800
1997-03-264004004004001,0004,000
1997-03-254254254104104,0004,100
1997-03-244244244244242,0004,240
1997-03-214254254254251,0004,250
1997-03-194254254204204,0004,200
1997-03-1842042542042011,0004,200
1997-03-173954003954009,0004,000
1997-03-143853903853906,0003,900
1997-03-133753753703705,0003,700
1997-03-1238138137037049,0003,700
1997-03-1139139138138123,0003,810
1997-03-1039539538638613,0003,860
1997-03-0740840839539553,0003,950
1997-03-054134134084086,0004,080
1997-03-044064084064088,0004,080
1997-03-034134134134132,0004,130
1997-02-2841541841541615,0004,160
1997-02-274144154144153,0004,150
1997-02-264134144134146,0004,140
1997-02-254144144134138,0004,130
1997-02-244134134134132,0004,130
1997-02-214024104024106,0004,100
1997-02-2040441640141623,0004,160
1997-02-1941041640440415,0004,040
1997-02-1841942041641635,0004,160
1997-02-174214214214212,0004,210
1997-02-1441041540041525,0004,150
1997-02-1341642041041024,0004,100
1997-02-124154154154151,0004,150
1997-02-074304304304302,0004,300
1997-02-064504504314314,0004,310
1997-02-054504504504502,0004,500
1997-02-044404414404417,0004,410
1997-02-034404404404405,0004,400
1997-01-314454504454505,0004,500
1997-01-304504504504506,0004,500
1997-01-294494504454505,0004,500
1997-01-284504504504503,0004,500
1997-01-274504504504502,0004,500
1997-01-244454454354352,0004,350
1997-01-234504504504506,0004,500
1997-01-224354354314313,0004,310
1997-01-214404404404403,0004,400
1997-01-204554554454459,0004,450
1997-01-174514514504514,0004,510
1997-01-1645146145045118,0004,510
1997-01-144554554494505,0004,500
1997-01-134254254204205,0004,200
1997-01-1041242041042024,0004,200
1997-01-0943743741041028,0004,100
1997-01-0845045043643611,0004,360
1997-01-074514574514514,0004,510
1997-01-064614614504502,0004,500

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