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
1999-12-301651651651652,0001,650
1999-12-291621621621621,0001,620
1999-12-281621621621628,0001,620
1999-12-271681701621626,0001,620
1999-12-2417517517017012,0001,700
1999-12-2217117117017010,0001,700
1999-12-2116016516016512,0001,650
1999-12-2017717717017014,0001,700
1999-12-1718518517718213,0001,820
1999-12-161901901851867,0001,860
1999-12-151901901901902,0001,900
1999-12-1419019519019536,0001,950
1999-12-131951971951953,0001,950
1999-12-1017819517819538,0001,950
1999-12-091851851771779,0001,770
1999-12-0818619018518515,0001,850
1999-12-0718618618518613,0001,860
1999-12-0618018518018539,0001,850
1999-12-0318319018318511,0001,850
1999-12-021901901831835,0001,830
1999-12-011811841811847,0001,840
1999-11-3018519018118113,0001,810
1999-11-2918018117718015,0001,800
1999-11-2619019018018020,0001,800
1999-11-2518519018319036,0001,900
1999-11-2419219218118321,0001,830
1999-11-221891921871928,0001,920
1999-11-1920020018718710,0001,870
1999-11-1821822018019817,0001,980
1999-11-1718020118019710,0001,970
1999-11-1619019016018021,0001,800
1999-11-1519520419019019,0001,900
1999-11-121951961951956,0001,950
1999-11-1120020519519529,0001,950
1999-11-1020520520020015,0002,000
1999-11-0921821921021316,0002,130
1999-11-0821822521521910,0002,190
1999-11-0522022221922217,0002,220
1999-11-042202202202202,0002,200
1999-11-0221922521822524,0002,250
1999-11-0121622021621813,0002,180
1999-10-292292292202216,0002,210
1999-10-282252252172174,0002,170
1999-10-272162292152297,0002,290
1999-10-262272272162166,0002,160
1999-10-252192302192297,0002,290
1999-10-2222122121621610,0002,160
1999-10-212282282212218,0002,210
1999-10-202332332282283,0002,280
1999-10-192212352212334,0002,330
1999-10-1822522521521620,0002,160
1999-10-152252252252252,0002,250
1999-10-142372372262268,0002,260
1999-10-132262302252307,0002,300
1999-10-1223723722222213,0002,220
1999-10-082212372162378,0002,370
1999-10-0723023022022013,0002,200
1999-10-0622222822022023,0002,200
1999-10-052222222182188,0002,180
1999-10-042392402392398,0002,390
1999-10-0123023923023913,0002,390
1999-09-3023223222022014,0002,200
1999-09-292212222212225,0002,220
1999-09-2822022022022010,0002,200
1999-09-272252252202208,0002,200
1999-09-2423023022922910,0002,290
1999-09-2223023022523015,0002,300
1999-09-2123323322823015,0002,300
1999-09-202282282262287,0002,280
1999-09-1722525022525033,0002,500
1999-09-1622823822722810,0002,280
1999-09-1423523522622811,0002,280
1999-09-1324125023125016,0002,500
1999-09-1025025024024043,0002,400
1999-09-0924024024024010,0002,400
1999-09-0824125024024010,0002,400
1999-09-072422422412416,0002,410
1999-09-0624024224024114,0002,410
1999-09-032432432432433,0002,430
1999-09-0225025024524512,0002,450
1999-09-0125025525025514,0002,550
1999-08-312582582582581,0002,580
1999-08-302632632632632,0002,630
1999-08-272602602602602,0002,600
1999-08-2626026025025011,0002,500
1999-08-252522602522604,0002,600
1999-08-242602602512524,0002,520
1999-08-232422422422422,0002,420
1999-08-202622622622621,0002,620
1999-08-192622632622627,0002,620
1999-08-182632632632633,0002,630
1999-08-172502642502634,0002,630
1999-08-162452702452703,0002,700
1999-08-132712712462463,0002,460
1999-08-122402412402413,0002,410
1999-08-102402452402455,0002,450
1999-08-0924024924024812,0002,480
1999-08-0625525525025014,0002,500
1999-08-052582592582589,0002,580
1999-08-0425826825826814,0002,680
1999-08-032602602602606,0002,600
1999-08-022602602602603,0002,600
1999-07-302622652602659,0002,650
1999-07-292652652622647,0002,640
1999-07-282692692652659,0002,650
1999-07-272692692692694,0002,690
1999-07-262652702652706,0002,700
1999-07-232702702662668,0002,660
1999-07-2227627627027014,0002,700
1999-07-212802802762766,0002,760
1999-07-192752762752765,0002,760
1999-07-1627228027127615,0002,760
1999-07-1528828827027214,0002,720
1999-07-1428428427127520,0002,750
1999-07-1328828828228215,0002,820
1999-07-1228828828428522,0002,850
1999-07-0928528527227215,0002,720
1999-07-0827028127028051,0002,800
1999-07-0727027127027016,0002,700
1999-07-0628028027027015,0002,700
1999-07-0526828126828019,0002,800
1999-07-022702782702716,0002,710
1999-07-0127027526626611,0002,660
1999-06-302792792752759,0002,750
1999-06-292802802792797,0002,790
1999-06-282702702702706,0002,700
1999-06-2526627226627020,0002,700
1999-06-2426526626526611,0002,660
1999-06-2327227226526510,0002,650
1999-06-2228328327027051,0002,700
1999-06-2127528427528016,0002,800
1999-06-1828528528028518,0002,850
1999-06-172852852852851,0002,850
1999-06-1628028728028513,0002,850
1999-06-152802822762768,0002,760
1999-06-142752752722756,0002,750
1999-06-1128828826326326,0002,630
1999-06-1026026025725921,0002,590
1999-06-092592602572605,0002,600
1999-06-082602612592607,0002,600
1999-06-072552602552604,0002,600
1999-06-042652652652651,0002,650
1999-06-032692692602602,0002,600
1999-06-022552552522522,0002,520
1999-06-012512552502554,0002,550
1999-05-312612612612611,0002,610
1999-05-282612612612611,0002,610
1999-05-272772772702704,0002,700
1999-05-262722722602603,0002,600
1999-05-2526126325725710,0002,570
1999-05-242572602572607,0002,600
1999-05-2125926025725826,0002,580
1999-05-2026526526026025,0002,600
1999-05-1927027326526513,0002,650
1999-05-1827528027027017,0002,700
1999-05-1728028528028011,0002,800
1999-05-1430030028228231,0002,820
1999-05-1330030029029155,0002,910
1999-05-12275313275302176,0003,020
1999-05-1127527527127117,0002,710
1999-05-1027028026826934,0002,690
1999-05-0726626626526615,0002,660
1999-05-0627027226526512,0002,650
1999-04-3027527526626933,0002,690
1999-04-2826327026326517,0002,650
1999-04-2726026226026128,0002,610
1999-04-2626126126026016,0002,600
1999-04-2326526726026121,0002,610
1999-04-2226126526126519,0002,650
1999-04-2126427026426515,0002,650
1999-04-202652702642647,0002,640
1999-04-1926827426726715,0002,670
1999-04-1626027026027018,0002,700
1999-04-1526426526326412,0002,640
1999-04-142752752622627,0002,620
1999-04-1327027526627515,0002,750
1999-04-1227027527027523,0002,750
1999-04-0926627026526717,0002,670
1999-04-0826526626026020,0002,600
1999-04-0726026826026514,0002,650
1999-04-0625226025126019,0002,600
1999-04-0525025125025120,0002,510
1999-04-022502502502507,0002,500
1999-04-012502602502609,0002,600
1999-03-312642702502708,0002,700
1999-03-302612652612648,0002,640
1999-03-2926526526026013,0002,600
1999-03-262602702602704,0002,700
1999-03-2524828024825518,0002,550
1999-03-242482522482486,0002,480
1999-03-2325325324024819,0002,480
1999-03-1925425525025114,0002,510
1999-03-1825325525325410,0002,540
1999-03-1725525525225314,0002,530
1999-03-162532542502509,0002,500
1999-03-152552552522527,0002,520
1999-03-1224925424525423,0002,540
1999-03-112382492382495,0002,490
1999-03-102382442382445,0002,440
1999-03-092442442382387,0002,380
1999-03-0824025024024424,0002,440
1999-03-052402452402408,0002,400
1999-03-042402402402402,0002,400
1999-03-0324024023223211,0002,320
1999-03-022332332312316,0002,310
1999-03-012402412352355,0002,350
1999-02-262412422412425,0002,420
1999-02-252362412362419,0002,410
1999-02-242492492362364,0002,360
1999-02-232502502352357,0002,350
1999-02-1923523523523510,0002,350
1999-02-182502502352355,0002,350
1999-02-162502502352353,0002,350
1999-02-122302362302362,0002,360
1999-02-1023024523023010,0002,300
1999-02-092312312302315,0002,310
1999-02-082302302302301,0002,300
1999-02-052342342302317,0002,310
1999-02-032352352342342,0002,340
1999-02-022532532532532,0002,530
1999-02-012472542472546,0002,540
1999-01-292502502502502,0002,500
1999-01-282502502502503,0002,500
1999-01-272522522522521,0002,520
1999-01-262542542542545,0002,540
1999-01-252462482462483,0002,480
1999-01-222402402402408,0002,400
1999-01-2124024023723717,0002,370
1999-01-2022022222022217,0002,220
1999-01-192212222212222,0002,220
1999-01-142282302282307,0002,300
1999-01-132302302302305,0002,300
1999-01-1223123123023012,0002,300
1999-01-112312312312311,0002,310
1999-01-082332402332406,0002,400
1999-01-072462462412428,0002,420
1999-01-062302312302312,0002,310
1999-01-052232282232284,0002,280
1999-01-042302302202207,0002,200

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