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
1998-12-30	244	244	244	244	1,000	2,440
1998-12-29	245	245	238	238	10,000	2,380
1998-12-28	252	252	245	245	8,000	2,450
1998-12-25	252	255	249	255	5,000	2,550
1998-12-24	248	252	248	252	7,000	2,520
1998-12-22	251	251	250	250	7,000	2,500
1998-12-21	260	260	260	260	1,000	2,600
1998-12-18	260	260	260	260	6,000	2,600
1998-12-17	270	270	250	255	7,000	2,550
1998-12-16	250	250	250	250	27,000	2,500
1998-12-15	250	253	250	253	5,000	2,530
1998-12-14	250	251	250	251	11,000	2,510
1998-12-11	250	255	250	255	9,000	2,550
1998-12-10	265	265	252	265	17,000	2,650
1998-12-09	270	270	265	265	2,000	2,650
1998-12-08	265	270	260	270	14,000	2,700
1998-12-07	266	266	266	266	4,000	2,660
1998-12-04	268	268	266	266	2,000	2,660
1998-12-03	270	271	250	270	16,000	2,700
1998-12-02	279	279	279	279	1,000	2,790
1998-12-01	272	272	270	271	10,000	2,710
1998-11-30	280	280	270	270	21,000	2,700
1998-11-27	271	275	271	275	28,000	2,750
1998-11-26	260	270	260	270	17,000	2,700
1998-11-25	255	260	255	260	4,000	2,600
1998-11-24	250	260	250	260	20,000	2,600
1998-11-20	250	255	250	255	17,000	2,550
1998-11-19	255	255	251	254	16,000	2,540
1998-11-18	255	255	255	255	4,000	2,550
1998-11-17	255	255	253	253	4,000	2,530
1998-11-16	250	250	250	250	2,000	2,500
1998-11-13	260	260	255	255	8,000	2,550
1998-11-12	263	263	263	263	5,000	2,630
1998-11-11	263	263	263	263	5,000	2,630
1998-11-10	255	263	255	263	2,000	2,630
1998-11-09	275	275	270	270	6,000	2,700
1998-11-06	260	260	255	255	9,000	2,550
1998-11-05	265	265	262	262	5,000	2,620
1998-11-04	262	262	262	262	1,000	2,620
1998-11-02	257	257	257	257	1,000	2,570
1998-10-30	255	255	255	255	2,000	2,550
1998-10-29	259	259	256	258	10,000	2,580
1998-10-28	260	260	260	260	2,000	2,600
1998-10-27	265	265	260	260	3,000	2,600
1998-10-26	265	265	265	265	4,000	2,650
1998-10-23	264	275	264	270	8,000	2,700
1998-10-22	262	264	262	262	10,000	2,620
1998-10-21	259	260	259	260	20,000	2,600
1998-10-20	256	259	256	259	4,000	2,590
1998-10-19	255	255	255	255	5,000	2,550
1998-10-16	250	250	250	250	3,000	2,500
1998-10-15	251	252	251	251	8,000	2,510
1998-10-14	251	251	251	251	4,000	2,510
1998-10-13	250	250	250	250	6,000	2,500
1998-10-12	260	260	250	250	4,000	2,500
1998-10-09	261	261	261	261	5,000	2,610
1998-10-08	246	261	246	261	5,000	2,610
1998-10-07	245	246	245	246	3,000	2,460
1998-10-06	237	240	237	240	12,000	2,400
1998-10-05	237	237	237	237	15,000	2,370
1998-10-02	240	240	232	236	24,000	2,360
1998-10-01	251	251	244	244	7,000	2,440
1998-09-30	260	260	251	251	5,000	2,510
1998-09-29	260	260	260	260	1,000	2,600
1998-09-28	253	253	251	252	6,000	2,520
1998-09-25	260	260	253	253	26,000	2,530
1998-09-24	253	259	253	259	12,000	2,590
1998-09-22	255	257	253	253	16,000	2,530
1998-09-21	268	268	255	255	3,000	2,550
1998-09-18	259	259	255	258	5,000	2,580
1998-09-17	255	268	255	268	10,000	2,680
1998-09-16	267	267	254	254	9,000	2,540
1998-09-14	251	255	251	255	6,000	2,550
1998-09-11	263	263	245	245	37,000	2,450
1998-09-10	277	277	266	266	19,000	2,660
1998-09-09	275	275	270	270	22,000	2,700
1998-09-08	280	280	278	278	23,000	2,780
1998-09-07	272	277	271	271	6,000	2,710
1998-09-04	275	280	272	272	10,000	2,720
1998-09-03	280	280	275	280	6,000	2,800
1998-09-02	290	290	271	271	28,000	2,710
1998-09-01	270	270	265	265	23,000	2,650
1998-08-31	278	280	278	280	9,000	2,800
1998-08-28	275	280	270	280	12,000	2,800
1998-08-27	271	271	270	270	17,000	2,700
1998-08-26	280	280	275	275	6,000	2,750
1998-08-25	285	285	280	285	24,000	2,850
1998-08-24	280	280	270	270	10,000	2,700
1998-08-21	284	284	280	280	2,000	2,800
1998-08-20	293	293	293	293	1,000	2,930
1998-08-19	290	295	288	288	11,000	2,880
1998-08-18	275	280	275	280	8,000	2,800
1998-08-17	284	284	270	270	12,000	2,700
1998-08-14	287	287	287	287	1,000	2,870
1998-08-13	287	291	287	290	7,000	2,900
1998-08-12	301	301	290	290	17,000	2,900
1998-08-11	306	306	301	305	15,000	3,050
1998-08-10	310	310	310	310	1,000	3,100
1998-08-07	317	317	310	317	15,000	3,170
1998-08-06	317	317	317	317	4,000	3,170
1998-08-05	329	329	311	311	5,000	3,110
1998-08-04	325	330	306	306	27,000	3,060
1998-08-03	330	330	326	326	5,000	3,260
1998-07-31	321	330	320	330	14,000	3,300
1998-07-30	322	322	321	321	9,000	3,210
1998-07-29	321	321	321	321	5,000	3,210
1998-07-28	323	323	321	321	9,000	3,210
1998-07-27	331	331	330	330	9,000	3,300
1998-07-24	330	331	330	331	8,000	3,310
1998-07-23	330	330	330	330	10,000	3,300
1998-07-22	330	330	330	330	17,000	3,300
1998-07-21	330	330	330	330	10,000	3,300
1998-07-17	330	330	330	330	1,000	3,300
1998-07-16	329	329	320	320	3,000	3,200
1998-07-15	315	320	315	320	11,000	3,200
1998-07-14	320	320	320	320	3,000	3,200
1998-07-13	313	313	313	313	7,000	3,130
1998-07-09	328	328	328	328	3,000	3,280
1998-07-08	335	335	320	328	12,000	3,280
1998-07-07	349	350	333	333	37,000	3,330
1998-07-06	345	350	345	345	18,000	3,450
1998-07-03	342	345	340	345	15,000	3,450
1998-07-02	337	345	337	341	35,000	3,410
1998-07-01	340	340	330	335	21,000	3,350
1998-06-30	330	340	325	335	47,000	3,350
1998-06-29	310	325	310	325	36,000	3,250
1998-06-26	315	315	310	312	36,000	3,120
1998-06-25	313	315	305	305	17,000	3,050
1998-06-24	313	313	300	300	9,000	3,000
1998-06-23	303	315	286	315	27,000	3,150
1998-06-22	300	303	300	303	10,000	3,030
1998-06-19	291	300	290	290	14,000	2,900
1998-06-18	285	290	285	290	22,000	2,900
1998-06-17	280	280	278	280	14,000	2,800
1998-06-16	275	278	275	278	18,000	2,780
1998-06-15	275	281	275	275	3,000	2,750
1998-06-12	278	278	276	276	13,000	2,760
1998-06-11	281	281	281	281	2,000	2,810
1998-06-10	280	281	279	281	18,000	2,810
1998-06-09	279	280	279	280	4,000	2,800
1998-06-08	278	278	275	276	10,000	2,760
1998-06-05	282	282	260	260	38,000	2,600
1998-06-04	282	287	282	287	8,000	2,870
1998-06-03	289	289	281	281	32,000	2,810
1998-06-02	300	300	287	287	40,000	2,870
1998-06-01	302	302	302	302	4,000	3,020
1998-05-29	302	302	302	302	5,000	3,020
1998-05-28	302	302	302	302	4,000	3,020
1998-05-27	301	301	301	301	4,000	3,010
1998-05-26	310	310	305	305	5,000	3,050
1998-05-25	319	319	309	310	6,000	3,100
1998-05-22	302	305	302	305	12,000	3,050
1998-05-21	301	306	300	302	15,000	3,020
1998-05-20	300	305	300	300	10,000	3,000
1998-05-19	315	315	297	300	19,000	3,000
1998-05-18	311	315	311	315	8,000	3,150
1998-05-15	295	306	295	306	19,000	3,060
1998-05-14	300	300	300	300	6,000	3,000
1998-05-13	310	310	300	300	10,000	3,000
1998-05-12	305	319	305	319	3,000	3,190
1998-05-11	320	320	320	320	2,000	3,200
1998-05-08	300	302	300	302	3,000	3,020
1998-05-07	305	311	300	300	12,000	3,000
1998-05-06	321	321	305	305	3,000	3,050
1998-05-01	310	310	306	306	2,000	3,060
1998-04-30	318	318	318	318	3,000	3,180
1998-04-28	305	305	305	305	4,000	3,050
1998-04-27	315	315	315	315	5,000	3,150
1998-04-24	314	315	314	315	9,000	3,150
1998-04-23	310	310	310	310	1,000	3,100
1998-04-21	315	315	315	315	3,000	3,150
1998-04-20	315	315	315	315	4,000	3,150
1998-04-17	315	320	315	315	17,000	3,150
1998-04-16	320	323	315	315	15,000	3,150
1998-04-15	323	323	316	316	9,000	3,160
1998-04-14	320	328	320	328	3,000	3,280
1998-04-13	320	320	315	316	4,000	3,160
1998-04-10	315	315	315	315	1,000	3,150
1998-04-08	313	320	313	320	4,000	3,200
1998-04-07	332	332	330	330	6,000	3,300
1998-04-06	301	302	301	302	7,000	3,020
1998-04-03	293	310	293	310	7,000	3,100
1998-04-02	301	305	300	300	19,000	3,000
1998-04-01	320	320	300	300	15,000	3,000
1998-03-31	331	332	331	331	6,000	3,310
1998-03-30	349	352	349	352	10,000	3,520
1998-03-27	332	344	332	344	4,000	3,440
1998-03-26	331	331	331	331	2,000	3,310
1998-03-25	340	342	330	331	33,000	3,310
1998-03-24	356	356	340	340	13,000	3,400
1998-03-23	358	359	357	357	17,000	3,570
1998-03-20	353	353	350	352	15,000	3,520
1998-03-19	359	360	358	358	7,000	3,580
1998-03-18	360	360	360	360	4,000	3,600
1998-03-17	352	357	352	357	7,000	3,570
1998-03-16	364	364	362	362	5,000	3,620
1998-03-13	352	363	350	363	15,000	3,630
1998-03-12	359	359	347	352	6,000	3,520
1998-03-11	359	362	353	362	11,000	3,620
1998-03-10	363	370	360	366	17,000	3,660
1998-03-09	365	368	360	360	56,000	3,600
1998-03-06	341	341	341	341	30,000	3,410
1998-03-05	336	341	336	341	22,000	3,410
1998-03-04	353	353	350	352	15,000	3,520
1998-03-03	375	380	352	352	24,000	3,520
1998-03-02	356	386	351	381	18,000	3,810
1998-02-27	331	331	331	331	5,000	3,310
1998-02-26	330	330	326	326	11,000	3,260
1998-02-25	326	326	320	326	23,000	3,260
1998-02-24	327	327	325	325	2,000	3,250
1998-02-23	325	340	325	327	11,000	3,270
1998-02-20	325	326	320	320	8,000	3,200
1998-02-19	345	350	340	340	15,000	3,400
1998-02-18	359	359	346	346	15,000	3,460
1998-02-17	361	365	350	350	6,000	3,500
1998-02-16	355	355	355	355	17,000	3,550
1998-02-13	400	405	390	400	121,000	4,000
1998-02-12	361	394	361	385	41,000	3,850
1998-02-10	355	365	350	352	33,000	3,520
1998-02-09	358	358	350	352	15,000	3,520
1998-02-06	341	370	340	363	70,000	3,630
1998-02-05	320	323	320	320	9,000	3,200
1998-02-04	330	330	310	315	13,000	3,150
1998-02-03	310	311	300	310	11,000	3,100
1998-02-02	290	292	285	290	4,000	2,900
1998-01-30	291	300	290	300	13,000	3,000
1998-01-29	341	346	341	341	11,000	3,410
1998-01-28	309	335	309	335	15,000	3,350
1998-01-27	295	310	295	310	17,000	3,100
1998-01-26	300	310	300	310	35,000	3,100
1998-01-23	270	270	263	263	10,000	2,630
1998-01-22	265	280	265	280	19,000	2,800
1998-01-21	256	265	256	265	7,000	2,650
1998-01-20	244	251	244	251	11,000	2,510
1998-01-19	241	245	241	245	12,000	2,450
1998-01-16	215	221	206	220	23,000	2,200
1998-01-14	209	209	205	205	18,000	2,050
1998-01-13	205	210	205	209	4,000	2,090
1998-01-12	206	206	206	206	2,000	2,060
1998-01-09	215	215	215	215	3,000	2,150
1998-01-08	229	230	220	220	45,000	2,200
1998-01-07	230	230	230	230	1,000	2,300
1998-01-06	230	235	230	230	6,000	2,300

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30