日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

チタン工業(4098)の株価時系列情報

チタン工業(4098)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 802 810 802 810 7,000
1985/12/27 805 805 805 805 3,000
1985/12/26 810 810 810 810 10,000
1985/12/25 811 811 810 810 3,000
1985/12/24 815 815 810 810 8,000
1985/12/23 815 815 815 815 5,000
1985/12/21 830 830 815 815 4,000
1985/12/20 840 840 830 830 7,000
1985/12/19 850 850 840 840 11,000
1985/12/18 820 840 810 840 20,000
1985/12/17 840 840 830 830 19,000
1985/12/16 850 851 840 840 9,000
1985/12/13 820 840 810 840 20,000
1985/12/12 819 820 809 820 10,000
1985/12/11 830 830 820 820 3,000
1985/12/10 820 820 820 820 1,000
1985/12/09 820 820 820 820 7,000
1985/12/07 825 830 820 820 5,000
1985/12/06 831 831 825 830 13,000
1985/12/05 849 849 839 840 9,000
1985/12/04 829 859 829 850 6,000
1985/12/03 854 854 825 825 18,000
1985/12/02 880 890 880 887 7,000
1985/11/30 856 895 856 895 13,000
1985/11/29 855 856 850 853 23,000
1985/11/28 841 841 835 835 22,000
1985/11/27 800 805 799 803 26,000
1985/11/26 776 800 775 800 16,000
1985/11/25 770 780 770 775 11,000
1985/11/22 767 770 767 769 10,000
1985/11/21 760 769 760 765 12,000
1985/11/20 770 770 763 763 12,000
1985/11/18 771 771 770 770 3,000
1985/11/16 770 770 770 770 5,000
1985/11/15 770 770 770 770 4,000
1985/11/14 775 775 770 770 5,000
1985/11/13 780 780 770 770 6,000
1985/11/12 770 780 770 780 8,000
1985/11/11 780 780 770 770 7,000
1985/11/08 750 750 750 750 5,000
1985/11/07 771 772 755 755 8,000
1985/11/06 776 776 769 769 7,000
1985/11/05 769 776 769 776 7,000
1985/11/02 760 770 760 770 7,000
1985/11/01 760 761 760 760 6,000
1985/10/31 755 755 755 755 37,000
1985/10/30 721 750 721 749 12,000
1985/10/29 750 750 720 720 12,000
1985/10/28 743 744 743 744 6,000
1985/10/25 748 748 740 743 28,000
1985/10/24 749 749 748 748 3,000
1985/10/23 750 750 749 750 5,000
1985/10/22 750 758 750 750 6,000
1985/10/21 750 755 750 754 12,000
1985/10/19 750 750 750 750 8,000
1985/10/18 735 735 727 735 24,000
1985/10/16 717 717 717 717 1,000
1985/10/15 715 715 715 715 2,000
1985/10/14 715 715 715 715 9,000
1985/10/11 715 715 715 715 4,000
1985/10/09 711 712 711 711 6,000
1985/10/08 710 710 710 710 4,000
1985/10/07 705 705 705 705 5,000
1985/10/05 710 710 705 705 5,000
1985/10/04 711 714 704 704 9,000
1985/10/03 732 732 710 710 19,000
1985/10/02 731 731 731 731 2,000
1985/09/30 704 704 704 704 1,000
1985/09/27 702 703 702 703 10,000
1985/09/26 715 715 700 702 9,000
1985/09/25 718 718 715 715 4,000
1985/09/24 745 745 730 730 5,000
1985/09/20 749 750 746 746 5,000
1985/09/19 750 750 750 750 4,000
1985/09/18 770 770 760 760 3,000
1985/09/17 765 765 760 760 6,000
1985/09/13 760 760 760 760 5,000
1985/09/12 771 771 765 770 8,000
1985/09/11 781 781 762 762 27,000
1985/09/10 750 781 750 781 22,000
1985/09/09 740 750 733 750 5,000
1985/09/07 731 731 731 731 5,000
1985/09/06 720 720 710 720 12,000
1985/09/05 717 717 716 716 2,000
1985/09/04 717 717 710 710 13,000
1985/09/03 716 716 716 716 1,000
1985/09/02 725 725 720 720 22,000
1985/08/31 711 725 711 725 6,000
1985/08/30 707 710 707 710 7,000
1985/08/29 696 706 696 705 22,000
1985/08/28 700 700 695 695 26,000
1985/08/27 720 720 700 720 19,000
1985/08/26 716 720 715 715 7,000
1985/08/24 715 720 710 710 4,000
1985/08/23 719 720 715 720 12,000
1985/08/22 725 725 720 720 19,000
1985/08/21 724 725 720 725 6,000
1985/08/20 730 730 725 725 4,000
1985/08/19 735 735 725 725 3,000
1985/08/17 725 735 725 735 5,000
1985/08/16 735 740 735 735 36,000
1985/08/15 740 740 735 735 9,000
1985/08/14 740 740 730 730 30,000
1985/08/13 740 740 740 740 15,000
1985/08/12 745 746 740 740 26,000
1985/08/09 736 747 736 747 9,000
1985/08/08 731 735 731 735 3,000
1985/08/07 735 735 730 730 46,000
1985/08/06 735 735 730 730 24,000
1985/08/05 725 731 725 725 21,000
1985/08/03 719 719 719 719 10,000
1985/08/02 701 709 701 709 35,000
1985/08/01 680 691 680 691 38,000
1985/07/31 680 680 680 680 14,000
1985/07/30 690 690 680 680 15,000
1985/07/29 711 715 700 700 71,000
1985/07/27 710 712 710 710 8,000
1985/07/26 720 720 710 710 17,000
1985/07/25 730 730 701 710 18,000
1985/07/24 760 760 730 730 18,000
1985/07/23 760 762 760 761 9,000
1985/07/22 780 780 770 770 10,000
1985/07/20 781 782 781 782 9,000
1985/07/18 814 814 800 801 11,000
1985/07/17 810 810 800 809 18,000
1985/07/16 814 814 810 810 5,000
1985/07/15 814 815 814 814 8,000
1985/07/12 820 821 820 821 16,000
1985/07/11 820 830 820 820 5,000
1985/07/10 840 845 820 823 42,000
1985/07/09 844 845 841 841 5,000
1985/07/08 847 847 845 845 7,000
1985/07/05 850 850 845 845 22,000
1985/07/04 855 856 854 854 16,000
1985/07/03 846 858 845 854 29,000
1985/07/02 851 851 841 844 19,000
1985/07/01 835 846 835 846 10,000
1985/06/29 828 828 828 828 2,000
1985/06/28 821 828 821 825 22,000
1985/06/27 820 825 820 825 15,000
1985/06/26 830 830 820 823 30,000
1985/06/25 833 836 831 831 44,000
1985/06/24 831 840 831 831 20,000
1985/06/22 831 840 831 831 19,000
1985/06/21 840 841 840 841 22,000
1985/06/20 871 871 861 861 23,000
1985/06/19 876 890 876 877 29,000
1985/06/18 890 890 876 876 22,000
1985/06/17 900 905 890 905 5,000
1985/06/15 890 891 882 890 10,000
1985/06/14 901 902 890 890 88,000
1985/06/13 901 901 901 901 5,000
1985/06/11 900 900 895 900 19,000
1985/06/10 900 900 895 900 32,000
1985/06/07 893 901 893 895 25,000
1985/06/06 890 893 890 893 14,000
1985/06/04 905 905 905 905 5,000
1985/06/03 911 911 900 900 8,000
1985/06/01 920 920 900 900 16,000
1985/05/31 930 930 930 930 4,000
1985/05/30 911 930 910 930 18,000
1985/05/29 900 910 900 910 34,000
1985/05/28 920 924 905 905 28,000
1985/05/27 931 941 910 911 20,000
1985/05/25 945 945 940 941 19,000
1985/05/24 960 960 945 945 9,000
1985/05/23 965 965 965 965 13,000
1985/05/22 965 965 964 964 2,000
1985/05/21 950 965 950 965 8,000
1985/05/20 940 955 940 950 17,000
1985/05/18 937 937 937 937 1,000
1985/05/17 960 960 930 930 21,000
1985/05/16 960 960 960 960 9,000
1985/05/15 975 975 975 975 7,000
1985/05/14 970 970 970 970 5,000
1985/05/13 975 975 975 975 9,000
1985/05/10 981 981 970 975 38,000
1985/05/09 990 990 981 990 23,000
1985/05/08 983 990 980 990 17,000
1985/05/07 990 990 980 980 18,000
1985/05/04 1,000 1,000 980 991 28,000
1985/05/02 1,000 1,000 992 1,000 40,000
1985/05/01 1,000 1,000 998 998 3,000
1985/04/30 991 1,010 991 1,010 13,000
1985/04/27 1,000 1,030 997 1,030 17,000
1985/04/26 1,040 1,040 1,020 1,020 17,000
1985/04/25 995 1,010 995 1,000 11,000
1985/04/24 1,000 1,000 998 998 12,000
1985/04/23 998 1,040 998 1,040 21,000
1985/04/22 999 999 999 999 4,000
1985/04/20 989 989 989 989 6,000
1985/04/19 999 999 990 999 18,000
1985/04/18 1,000 1,000 980 980 48,000
1985/04/17 1,000 1,020 1,000 1,020 14,000
1985/04/16 1,010 1,010 990 990 19,000
1985/04/15 1,030 1,030 1,010 1,010 8,000
1985/04/12 1,030 1,040 1,010 1,010 25,000
1985/04/11 1,040 1,050 1,030 1,030 5,000
1985/04/10 1,060 1,060 1,030 1,040 23,000
1985/04/09 1,070 1,070 1,040 1,040 10,000
1985/04/08 1,020 1,070 1,020 1,070 14,000
1985/04/06 1,030 1,030 1,010 1,010 21,000
1985/04/05 1,040 1,050 1,000 1,000 17,000
1985/04/04 1,060 1,060 1,050 1,050 23,000
1985/04/03 1,060 1,060 1,050 1,060 15,000
1985/04/02 1,070 1,070 1,050 1,060 6,000
1985/04/01 1,070 1,070 1,050 1,050 4,000
1985/03/30 1,090 1,090 1,070 1,080 19,000
1985/03/29 1,070 1,100 1,070 1,080 23,000
1985/03/28 1,060 1,090 1,060 1,090 33,000
1985/03/27 1,100 1,100 1,020 1,050 131,000
1985/03/26 1,100 1,100 1,100 1,100 11,000
1985/03/25 1,170 1,170 1,100 1,150 26,000
1985/03/23 1,170 1,170 1,150 1,150 16,000
1985/03/22 1,170 1,200 1,170 1,180 36,000
1985/03/20 1,200 1,200 1,170 1,190 91,000
1985/03/19 1,260 1,260 1,220 1,220 19,000
1985/03/18 1,260 1,270 1,250 1,260 196,000
1985/03/16 1,250 1,250 1,220 1,250 100,000
1985/03/15 1,280 1,280 1,250 1,260 411,000
1985/03/14 1,140 1,320 1,120 1,320 753,000
1985/03/13 1,090 1,150 1,090 1,150 151,000
1985/03/12 1,080 1,100 1,070 1,070 20,000
1985/03/08 1,080 1,080 1,060 1,080 10,000
1985/03/07 1,100 1,100 1,080 1,090 37,000
1985/03/06 1,090 1,100 1,080 1,100 30,000
1985/03/05 1,110 1,110 1,080 1,090 10,000
1985/03/04 1,120 1,120 1,090 1,090 14,000
1985/03/02 1,120 1,130 1,110 1,130 28,000
1985/03/01 1,140 1,150 1,100 1,100 126,000
1985/02/28 1,190 1,200 1,120 1,150 157,000
1985/02/27 1,150 1,240 1,150 1,200 474,000
1985/02/26 1,020 1,090 1,020 1,090 133,000
1985/02/25 985 991 985 990 32,000
1985/02/23 995 1,000 985 985 22,000
1985/02/22 990 1,000 980 1,000 16,000
1985/02/21 1,000 1,010 990 990 20,000
1985/02/20 1,010 1,020 1,000 1,000 32,000
1985/02/19 1,010 1,010 1,010 1,010 2,000
1985/02/18 1,000 1,000 1,000 1,000 7,000
1985/02/16 990 1,000 980 1,000 11,000
1985/02/15 1,010 1,020 980 980 36,000
1985/02/14 1,020 1,030 989 1,000 40,000
1985/02/13 1,030 1,030 1,000 1,000 53,000
1985/02/12 1,020 1,020 1,000 1,020 14,000
1985/02/08 1,010 1,020 1,010 1,010 19,000
1985/02/07 1,020 1,040 1,020 1,020 13,000
1985/02/06 1,010 1,030 1,010 1,020 5,000
1985/02/05 1,040 1,050 1,000 1,000 37,000
1985/02/04 1,070 1,080 1,040 1,060 16,000
1985/02/02 1,100 1,100 1,080 1,080 32,000
1985/02/01 990 1,090 990 1,090 158,000
1985/01/31 990 995 985 990 44,000
1985/01/30 990 990 969 985 35,000
1985/01/29 1,000 1,000 994 1,000 48,000
1985/01/28 1,040 1,040 1,000 1,000 13,000
1985/01/26 1,030 1,030 1,030 1,030 8,000
1985/01/25 1,040 1,040 1,020 1,030 9,000
1985/01/24 1,070 1,070 1,020 1,020 30,000
1985/01/23 1,040 1,080 1,040 1,050 23,000
1985/01/22 1,080 1,100 1,060 1,060 62,000
1985/01/21 1,080 1,080 1,040 1,040 19,000
1985/01/19 1,080 1,080 1,060 1,080 19,000
1985/01/18 1,060 1,080 1,060 1,080 62,000
1985/01/17 1,030 1,040 1,000 1,010 35,000
1985/01/16 1,100 1,100 1,050 1,050 43,000
1985/01/14 1,120 1,120 1,090 1,100 192,000
1985/01/11 1,000 1,050 1,000 1,050 150,000
1985/01/10 921 966 921 966 70,000
1985/01/09 900 915 895 915 49,000
1985/01/08 892 905 890 890 30,000
1985/01/07 905 905 890 891 23,000
1985/01/05 900 910 900 908 19,000
1985/01/04 930 930 910 910 9,000

このページの先頭へ