4098 チタン工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	165	165	165	165	2,000	1,650
1999-12-29	162	162	162	162	1,000	1,620
1999-12-28	162	162	162	162	8,000	1,620
1999-12-27	168	170	162	162	6,000	1,620
1999-12-24	175	175	170	170	12,000	1,700
1999-12-22	171	171	170	170	10,000	1,700
1999-12-21	160	165	160	165	12,000	1,650
1999-12-20	177	177	170	170	14,000	1,700
1999-12-17	185	185	177	182	13,000	1,820
1999-12-16	190	190	185	186	7,000	1,860
1999-12-15	190	190	190	190	2,000	1,900
1999-12-14	190	195	190	195	36,000	1,950
1999-12-13	195	197	195	195	3,000	1,950
1999-12-10	178	195	178	195	38,000	1,950
1999-12-09	185	185	177	177	9,000	1,770
1999-12-08	186	190	185	185	15,000	1,850
1999-12-07	186	186	185	186	13,000	1,860
1999-12-06	180	185	180	185	39,000	1,850
1999-12-03	183	190	183	185	11,000	1,850
1999-12-02	190	190	183	183	5,000	1,830
1999-12-01	181	184	181	184	7,000	1,840
1999-11-30	185	190	181	181	13,000	1,810
1999-11-29	180	181	177	180	15,000	1,800
1999-11-26	190	190	180	180	20,000	1,800
1999-11-25	185	190	183	190	36,000	1,900
1999-11-24	192	192	181	183	21,000	1,830
1999-11-22	189	192	187	192	8,000	1,920
1999-11-19	200	200	187	187	10,000	1,870
1999-11-18	218	220	180	198	17,000	1,980
1999-11-17	180	201	180	197	10,000	1,970
1999-11-16	190	190	160	180	21,000	1,800
1999-11-15	195	204	190	190	19,000	1,900
1999-11-12	195	196	195	195	6,000	1,950
1999-11-11	200	205	195	195	29,000	1,950
1999-11-10	205	205	200	200	15,000	2,000
1999-11-09	218	219	210	213	16,000	2,130
1999-11-08	218	225	215	219	10,000	2,190
1999-11-05	220	222	219	222	17,000	2,220
1999-11-04	220	220	220	220	2,000	2,200
1999-11-02	219	225	218	225	24,000	2,250
1999-11-01	216	220	216	218	13,000	2,180
1999-10-29	229	229	220	221	6,000	2,210
1999-10-28	225	225	217	217	4,000	2,170
1999-10-27	216	229	215	229	7,000	2,290
1999-10-26	227	227	216	216	6,000	2,160
1999-10-25	219	230	219	229	7,000	2,290
1999-10-22	221	221	216	216	10,000	2,160
1999-10-21	228	228	221	221	8,000	2,210
1999-10-20	233	233	228	228	3,000	2,280
1999-10-19	221	235	221	233	4,000	2,330
1999-10-18	225	225	215	216	20,000	2,160
1999-10-15	225	225	225	225	2,000	2,250
1999-10-14	237	237	226	226	8,000	2,260
1999-10-13	226	230	225	230	7,000	2,300
1999-10-12	237	237	222	222	13,000	2,220
1999-10-08	221	237	216	237	8,000	2,370
1999-10-07	230	230	220	220	13,000	2,200
1999-10-06	222	228	220	220	23,000	2,200
1999-10-05	222	222	218	218	8,000	2,180
1999-10-04	239	240	239	239	8,000	2,390
1999-10-01	230	239	230	239	13,000	2,390
1999-09-30	232	232	220	220	14,000	2,200
1999-09-29	221	222	221	222	5,000	2,220
1999-09-28	220	220	220	220	10,000	2,200
1999-09-27	225	225	220	220	8,000	2,200
1999-09-24	230	230	229	229	10,000	2,290
1999-09-22	230	230	225	230	15,000	2,300
1999-09-21	233	233	228	230	15,000	2,300
1999-09-20	228	228	226	228	7,000	2,280
1999-09-17	225	250	225	250	33,000	2,500
1999-09-16	228	238	227	228	10,000	2,280
1999-09-14	235	235	226	228	11,000	2,280
1999-09-13	241	250	231	250	16,000	2,500
1999-09-10	250	250	240	240	43,000	2,400
1999-09-09	240	240	240	240	10,000	2,400
1999-09-08	241	250	240	240	10,000	2,400
1999-09-07	242	242	241	241	6,000	2,410
1999-09-06	240	242	240	241	14,000	2,410
1999-09-03	243	243	243	243	3,000	2,430
1999-09-02	250	250	245	245	12,000	2,450
1999-09-01	250	255	250	255	14,000	2,550
1999-08-31	258	258	258	258	1,000	2,580
1999-08-30	263	263	263	263	2,000	2,630
1999-08-27	260	260	260	260	2,000	2,600
1999-08-26	260	260	250	250	11,000	2,500
1999-08-25	252	260	252	260	4,000	2,600
1999-08-24	260	260	251	252	4,000	2,520
1999-08-23	242	242	242	242	2,000	2,420
1999-08-20	262	262	262	262	1,000	2,620
1999-08-19	262	263	262	262	7,000	2,620
1999-08-18	263	263	263	263	3,000	2,630
1999-08-17	250	264	250	263	4,000	2,630
1999-08-16	245	270	245	270	3,000	2,700
1999-08-13	271	271	246	246	3,000	2,460
1999-08-12	240	241	240	241	3,000	2,410
1999-08-10	240	245	240	245	5,000	2,450
1999-08-09	240	249	240	248	12,000	2,480
1999-08-06	255	255	250	250	14,000	2,500
1999-08-05	258	259	258	258	9,000	2,580
1999-08-04	258	268	258	268	14,000	2,680
1999-08-03	260	260	260	260	6,000	2,600
1999-08-02	260	260	260	260	3,000	2,600
1999-07-30	262	265	260	265	9,000	2,650
1999-07-29	265	265	262	264	7,000	2,640
1999-07-28	269	269	265	265	9,000	2,650
1999-07-27	269	269	269	269	4,000	2,690
1999-07-26	265	270	265	270	6,000	2,700
1999-07-23	270	270	266	266	8,000	2,660
1999-07-22	276	276	270	270	14,000	2,700
1999-07-21	280	280	276	276	6,000	2,760
1999-07-19	275	276	275	276	5,000	2,760
1999-07-16	272	280	271	276	15,000	2,760
1999-07-15	288	288	270	272	14,000	2,720
1999-07-14	284	284	271	275	20,000	2,750
1999-07-13	288	288	282	282	15,000	2,820
1999-07-12	288	288	284	285	22,000	2,850
1999-07-09	285	285	272	272	15,000	2,720
1999-07-08	270	281	270	280	51,000	2,800
1999-07-07	270	271	270	270	16,000	2,700
1999-07-06	280	280	270	270	15,000	2,700
1999-07-05	268	281	268	280	19,000	2,800
1999-07-02	270	278	270	271	6,000	2,710
1999-07-01	270	275	266	266	11,000	2,660
1999-06-30	279	279	275	275	9,000	2,750
1999-06-29	280	280	279	279	7,000	2,790
1999-06-28	270	270	270	270	6,000	2,700
1999-06-25	266	272	266	270	20,000	2,700
1999-06-24	265	266	265	266	11,000	2,660
1999-06-23	272	272	265	265	10,000	2,650
1999-06-22	283	283	270	270	51,000	2,700
1999-06-21	275	284	275	280	16,000	2,800
1999-06-18	285	285	280	285	18,000	2,850
1999-06-17	285	285	285	285	1,000	2,850
1999-06-16	280	287	280	285	13,000	2,850
1999-06-15	280	282	276	276	8,000	2,760
1999-06-14	275	275	272	275	6,000	2,750
1999-06-11	288	288	263	263	26,000	2,630
1999-06-10	260	260	257	259	21,000	2,590
1999-06-09	259	260	257	260	5,000	2,600
1999-06-08	260	261	259	260	7,000	2,600
1999-06-07	255	260	255	260	4,000	2,600
1999-06-04	265	265	265	265	1,000	2,650
1999-06-03	269	269	260	260	2,000	2,600
1999-06-02	255	255	252	252	2,000	2,520
1999-06-01	251	255	250	255	4,000	2,550
1999-05-31	261	261	261	261	1,000	2,610
1999-05-28	261	261	261	261	1,000	2,610
1999-05-27	277	277	270	270	4,000	2,700
1999-05-26	272	272	260	260	3,000	2,600
1999-05-25	261	263	257	257	10,000	2,570
1999-05-24	257	260	257	260	7,000	2,600
1999-05-21	259	260	257	258	26,000	2,580
1999-05-20	265	265	260	260	25,000	2,600
1999-05-19	270	273	265	265	13,000	2,650
1999-05-18	275	280	270	270	17,000	2,700
1999-05-17	280	285	280	280	11,000	2,800
1999-05-14	300	300	282	282	31,000	2,820
1999-05-13	300	300	290	291	55,000	2,910
1999-05-12	275	313	275	302	176,000	3,020
1999-05-11	275	275	271	271	17,000	2,710
1999-05-10	270	280	268	269	34,000	2,690
1999-05-07	266	266	265	266	15,000	2,660
1999-05-06	270	272	265	265	12,000	2,650
1999-04-30	275	275	266	269	33,000	2,690
1999-04-28	263	270	263	265	17,000	2,650
1999-04-27	260	262	260	261	28,000	2,610
1999-04-26	261	261	260	260	16,000	2,600
1999-04-23	265	267	260	261	21,000	2,610
1999-04-22	261	265	261	265	19,000	2,650
1999-04-21	264	270	264	265	15,000	2,650
1999-04-20	265	270	264	264	7,000	2,640
1999-04-19	268	274	267	267	15,000	2,670
1999-04-16	260	270	260	270	18,000	2,700
1999-04-15	264	265	263	264	12,000	2,640
1999-04-14	275	275	262	262	7,000	2,620
1999-04-13	270	275	266	275	15,000	2,750
1999-04-12	270	275	270	275	23,000	2,750
1999-04-09	266	270	265	267	17,000	2,670
1999-04-08	265	266	260	260	20,000	2,600
1999-04-07	260	268	260	265	14,000	2,650
1999-04-06	252	260	251	260	19,000	2,600
1999-04-05	250	251	250	251	20,000	2,510
1999-04-02	250	250	250	250	7,000	2,500
1999-04-01	250	260	250	260	9,000	2,600
1999-03-31	264	270	250	270	8,000	2,700
1999-03-30	261	265	261	264	8,000	2,640
1999-03-29	265	265	260	260	13,000	2,600
1999-03-26	260	270	260	270	4,000	2,700
1999-03-25	248	280	248	255	18,000	2,550
1999-03-24	248	252	248	248	6,000	2,480
1999-03-23	253	253	240	248	19,000	2,480
1999-03-19	254	255	250	251	14,000	2,510
1999-03-18	253	255	253	254	10,000	2,540
1999-03-17	255	255	252	253	14,000	2,530
1999-03-16	253	254	250	250	9,000	2,500
1999-03-15	255	255	252	252	7,000	2,520
1999-03-12	249	254	245	254	23,000	2,540
1999-03-11	238	249	238	249	5,000	2,490
1999-03-10	238	244	238	244	5,000	2,440
1999-03-09	244	244	238	238	7,000	2,380
1999-03-08	240	250	240	244	24,000	2,440
1999-03-05	240	245	240	240	8,000	2,400
1999-03-04	240	240	240	240	2,000	2,400
1999-03-03	240	240	232	232	11,000	2,320
1999-03-02	233	233	231	231	6,000	2,310
1999-03-01	240	241	235	235	5,000	2,350
1999-02-26	241	242	241	242	5,000	2,420
1999-02-25	236	241	236	241	9,000	2,410
1999-02-24	249	249	236	236	4,000	2,360
1999-02-23	250	250	235	235	7,000	2,350
1999-02-19	235	235	235	235	10,000	2,350
1999-02-18	250	250	235	235	5,000	2,350
1999-02-16	250	250	235	235	3,000	2,350
1999-02-12	230	236	230	236	2,000	2,360
1999-02-10	230	245	230	230	10,000	2,300
1999-02-09	231	231	230	231	5,000	2,310
1999-02-08	230	230	230	230	1,000	2,300
1999-02-05	234	234	230	231	7,000	2,310
1999-02-03	235	235	234	234	2,000	2,340
1999-02-02	253	253	253	253	2,000	2,530
1999-02-01	247	254	247	254	6,000	2,540
1999-01-29	250	250	250	250	2,000	2,500
1999-01-28	250	250	250	250	3,000	2,500
1999-01-27	252	252	252	252	1,000	2,520
1999-01-26	254	254	254	254	5,000	2,540
1999-01-25	246	248	246	248	3,000	2,480
1999-01-22	240	240	240	240	8,000	2,400
1999-01-21	240	240	237	237	17,000	2,370
1999-01-20	220	222	220	222	17,000	2,220
1999-01-19	221	222	221	222	2,000	2,220
1999-01-14	228	230	228	230	7,000	2,300
1999-01-13	230	230	230	230	5,000	2,300
1999-01-12	231	231	230	230	12,000	2,300
1999-01-11	231	231	231	231	1,000	2,310
1999-01-08	233	240	233	240	6,000	2,400
1999-01-07	246	246	241	242	8,000	2,420
1999-01-06	230	231	230	231	2,000	2,310
1999-01-05	223	228	223	228	4,000	2,280
1999-01-04	230	230	220	220	7,000	2,200

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