4098 チタン工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302442442442441,0002,440
1998-12-2924524523823810,0002,380
1998-12-282522522452458,0002,450
1998-12-252522552492555,0002,550
1998-12-242482522482527,0002,520
1998-12-222512512502507,0002,500
1998-12-212602602602601,0002,600
1998-12-182602602602606,0002,600
1998-12-172702702502557,0002,550
1998-12-1625025025025027,0002,500
1998-12-152502532502535,0002,530
1998-12-1425025125025111,0002,510
1998-12-112502552502559,0002,550
1998-12-1026526525226517,0002,650
1998-12-092702702652652,0002,650
1998-12-0826527026027014,0002,700
1998-12-072662662662664,0002,660
1998-12-042682682662662,0002,660
1998-12-0327027125027016,0002,700
1998-12-022792792792791,0002,790
1998-12-0127227227027110,0002,710
1998-11-3028028027027021,0002,700
1998-11-2727127527127528,0002,750
1998-11-2626027026027017,0002,700
1998-11-252552602552604,0002,600
1998-11-2425026025026020,0002,600
1998-11-2025025525025517,0002,550
1998-11-1925525525125416,0002,540
1998-11-182552552552554,0002,550
1998-11-172552552532534,0002,530
1998-11-162502502502502,0002,500
1998-11-132602602552558,0002,550
1998-11-122632632632635,0002,630
1998-11-112632632632635,0002,630
1998-11-102552632552632,0002,630
1998-11-092752752702706,0002,700
1998-11-062602602552559,0002,550
1998-11-052652652622625,0002,620
1998-11-042622622622621,0002,620
1998-11-022572572572571,0002,570
1998-10-302552552552552,0002,550
1998-10-2925925925625810,0002,580
1998-10-282602602602602,0002,600
1998-10-272652652602603,0002,600
1998-10-262652652652654,0002,650
1998-10-232642752642708,0002,700
1998-10-2226226426226210,0002,620
1998-10-2125926025926020,0002,600
1998-10-202562592562594,0002,590
1998-10-192552552552555,0002,550
1998-10-162502502502503,0002,500
1998-10-152512522512518,0002,510
1998-10-142512512512514,0002,510
1998-10-132502502502506,0002,500
1998-10-122602602502504,0002,500
1998-10-092612612612615,0002,610
1998-10-082462612462615,0002,610
1998-10-072452462452463,0002,460
1998-10-0623724023724012,0002,400
1998-10-0523723723723715,0002,370
1998-10-0224024023223624,0002,360
1998-10-012512512442447,0002,440
1998-09-302602602512515,0002,510
1998-09-292602602602601,0002,600
1998-09-282532532512526,0002,520
1998-09-2526026025325326,0002,530
1998-09-2425325925325912,0002,590
1998-09-2225525725325316,0002,530
1998-09-212682682552553,0002,550
1998-09-182592592552585,0002,580
1998-09-1725526825526810,0002,680
1998-09-162672672542549,0002,540
1998-09-142512552512556,0002,550
1998-09-1126326324524537,0002,450
1998-09-1027727726626619,0002,660
1998-09-0927527527027022,0002,700
1998-09-0828028027827823,0002,780
1998-09-072722772712716,0002,710
1998-09-0427528027227210,0002,720
1998-09-032802802752806,0002,800
1998-09-0229029027127128,0002,710
1998-09-0127027026526523,0002,650
1998-08-312782802782809,0002,800
1998-08-2827528027028012,0002,800
1998-08-2727127127027017,0002,700
1998-08-262802802752756,0002,750
1998-08-2528528528028524,0002,850
1998-08-2428028027027010,0002,700
1998-08-212842842802802,0002,800
1998-08-202932932932931,0002,930
1998-08-1929029528828811,0002,880
1998-08-182752802752808,0002,800
1998-08-1728428427027012,0002,700
1998-08-142872872872871,0002,870
1998-08-132872912872907,0002,900
1998-08-1230130129029017,0002,900
1998-08-1130630630130515,0003,050
1998-08-103103103103101,0003,100
1998-08-0731731731031715,0003,170
1998-08-063173173173174,0003,170
1998-08-053293293113115,0003,110
1998-08-0432533030630627,0003,060
1998-08-033303303263265,0003,260
1998-07-3132133032033014,0003,300
1998-07-303223223213219,0003,210
1998-07-293213213213215,0003,210
1998-07-283233233213219,0003,210
1998-07-273313313303309,0003,300
1998-07-243303313303318,0003,310
1998-07-2333033033033010,0003,300
1998-07-2233033033033017,0003,300
1998-07-2133033033033010,0003,300
1998-07-173303303303301,0003,300
1998-07-163293293203203,0003,200
1998-07-1531532031532011,0003,200
1998-07-143203203203203,0003,200
1998-07-133133133133137,0003,130
1998-07-093283283283283,0003,280
1998-07-0833533532032812,0003,280
1998-07-0734935033333337,0003,330
1998-07-0634535034534518,0003,450
1998-07-0334234534034515,0003,450
1998-07-0233734533734135,0003,410
1998-07-0134034033033521,0003,350
1998-06-3033034032533547,0003,350
1998-06-2931032531032536,0003,250
1998-06-2631531531031236,0003,120
1998-06-2531331530530517,0003,050
1998-06-243133133003009,0003,000
1998-06-2330331528631527,0003,150
1998-06-2230030330030310,0003,030
1998-06-1929130029029014,0002,900
1998-06-1828529028529022,0002,900
1998-06-1728028027828014,0002,800
1998-06-1627527827527818,0002,780
1998-06-152752812752753,0002,750
1998-06-1227827827627613,0002,760
1998-06-112812812812812,0002,810
1998-06-1028028127928118,0002,810
1998-06-092792802792804,0002,800
1998-06-0827827827527610,0002,760
1998-06-0528228226026038,0002,600
1998-06-042822872822878,0002,870
1998-06-0328928928128132,0002,810
1998-06-0230030028728740,0002,870
1998-06-013023023023024,0003,020
1998-05-293023023023025,0003,020
1998-05-283023023023024,0003,020
1998-05-273013013013014,0003,010
1998-05-263103103053055,0003,050
1998-05-253193193093106,0003,100
1998-05-2230230530230512,0003,050
1998-05-2130130630030215,0003,020
1998-05-2030030530030010,0003,000
1998-05-1931531529730019,0003,000
1998-05-183113153113158,0003,150
1998-05-1529530629530619,0003,060
1998-05-143003003003006,0003,000
1998-05-1331031030030010,0003,000
1998-05-123053193053193,0003,190
1998-05-113203203203202,0003,200
1998-05-083003023003023,0003,020
1998-05-0730531130030012,0003,000
1998-05-063213213053053,0003,050
1998-05-013103103063062,0003,060
1998-04-303183183183183,0003,180
1998-04-283053053053054,0003,050
1998-04-273153153153155,0003,150
1998-04-243143153143159,0003,150
1998-04-233103103103101,0003,100
1998-04-213153153153153,0003,150
1998-04-203153153153154,0003,150
1998-04-1731532031531517,0003,150
1998-04-1632032331531515,0003,150
1998-04-153233233163169,0003,160
1998-04-143203283203283,0003,280
1998-04-133203203153164,0003,160
1998-04-103153153153151,0003,150
1998-04-083133203133204,0003,200
1998-04-073323323303306,0003,300
1998-04-063013023013027,0003,020
1998-04-032933102933107,0003,100
1998-04-0230130530030019,0003,000
1998-04-0132032030030015,0003,000
1998-03-313313323313316,0003,310
1998-03-3034935234935210,0003,520
1998-03-273323443323444,0003,440
1998-03-263313313313312,0003,310
1998-03-2534034233033133,0003,310
1998-03-2435635634034013,0003,400
1998-03-2335835935735717,0003,570
1998-03-2035335335035215,0003,520
1998-03-193593603583587,0003,580
1998-03-183603603603604,0003,600
1998-03-173523573523577,0003,570
1998-03-163643643623625,0003,620
1998-03-1335236335036315,0003,630
1998-03-123593593473526,0003,520
1998-03-1135936235336211,0003,620
1998-03-1036337036036617,0003,660
1998-03-0936536836036056,0003,600
1998-03-0634134134134130,0003,410
1998-03-0533634133634122,0003,410
1998-03-0435335335035215,0003,520
1998-03-0337538035235224,0003,520
1998-03-0235638635138118,0003,810
1998-02-273313313313315,0003,310
1998-02-2633033032632611,0003,260
1998-02-2532632632032623,0003,260
1998-02-243273273253252,0003,250
1998-02-2332534032532711,0003,270
1998-02-203253263203208,0003,200
1998-02-1934535034034015,0003,400
1998-02-1835935934634615,0003,460
1998-02-173613653503506,0003,500
1998-02-1635535535535517,0003,550
1998-02-13400405390400121,0004,000
1998-02-1236139436138541,0003,850
1998-02-1035536535035233,0003,520
1998-02-0935835835035215,0003,520
1998-02-0634137034036370,0003,630
1998-02-053203233203209,0003,200
1998-02-0433033031031513,0003,150
1998-02-0331031130031011,0003,100
1998-02-022902922852904,0002,900
1998-01-3029130029030013,0003,000
1998-01-2934134634134111,0003,410
1998-01-2830933530933515,0003,350
1998-01-2729531029531017,0003,100
1998-01-2630031030031035,0003,100
1998-01-2327027026326310,0002,630
1998-01-2226528026528019,0002,800
1998-01-212562652562657,0002,650
1998-01-2024425124425111,0002,510
1998-01-1924124524124512,0002,450
1998-01-1621522120622023,0002,200
1998-01-1420920920520518,0002,050
1998-01-132052102052094,0002,090
1998-01-122062062062062,0002,060
1998-01-092152152152153,0002,150
1998-01-0822923022022045,0002,200
1998-01-072302302302301,0002,300
1998-01-062302352302306,0002,300

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