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
1989/12/29 2,520 2,600 2,520 2,600 19,000
1989/12/28 2,560 2,560 2,540 2,540 8,000
1989/12/27 2,450 2,550 2,450 2,540 126,000
1989/12/26 2,560 2,560 2,450 2,450 21,000
1989/12/25 2,580 2,580 2,500 2,580 11,000
1989/12/22 2,590 2,590 2,520 2,590 63,000
1989/12/21 2,580 2,620 2,520 2,620 30,000
1989/12/20 2,560 2,590 2,550 2,580 90,000
1989/12/19 2,470 2,580 2,460 2,580 114,000
1989/12/18 2,420 2,460 2,420 2,460 7,000
1989/12/15 2,450 2,480 2,420 2,450 50,000
1989/12/14 2,460 2,470 2,420 2,450 12,000
1989/12/13 2,410 2,450 2,410 2,450 6,000
1989/12/12 2,450 2,480 2,420 2,450 21,000
1989/12/11 2,370 2,410 2,350 2,410 31,000
1989/12/07 2,360 2,430 2,360 2,400 35,000
1989/12/06 2,400 2,430 2,390 2,400 16,000
1989/12/05 2,380 2,450 2,380 2,450 46,000
1989/12/04 2,380 2,430 2,370 2,430 35,000
1989/12/01 2,400 2,420 2,360 2,420 33,000
1989/11/30 2,460 2,460 2,360 2,360 10,000
1989/11/29 2,410 2,460 2,380 2,460 60,000
1989/11/28 2,460 2,460 2,400 2,450 6,000
1989/11/27 2,400 2,480 2,400 2,480 18,000
1989/11/24 2,460 2,490 2,400 2,490 39,000
1989/11/22 2,410 2,500 2,380 2,500 27,000
1989/11/21 2,490 2,490 2,430 2,430 10,000
1989/11/20 2,470 2,490 2,410 2,490 20,000
1989/11/17 2,460 2,500 2,460 2,500 14,000
1989/11/16 2,470 2,500 2,460 2,500 7,000
1989/11/15 2,460 2,500 2,460 2,500 19,000
1989/11/14 2,460 2,520 2,460 2,520 13,000
1989/11/13 2,550 2,550 2,510 2,530 7,000
1989/11/10 2,580 2,580 2,510 2,540 103,000
1989/11/09 2,600 2,600 2,590 2,590 33,000
1989/11/08 2,500 2,600 2,500 2,600 44,000
1989/11/07 2,450 2,510 2,450 2,510 13,000
1989/11/06 2,530 2,550 2,490 2,520 15,000
1989/11/02 2,500 2,530 2,410 2,530 72,000
1989/11/01 2,450 2,510 2,410 2,510 36,000
1989/10/31 2,520 2,520 2,440 2,510 74,000
1989/10/30 2,490 2,530 2,410 2,530 34,000
1989/10/27 2,460 2,530 2,450 2,490 43,000
1989/10/26 2,570 2,570 2,500 2,540 32,000
1989/10/25 2,580 2,580 2,540 2,580 30,000
1989/10/24 2,550 2,600 2,540 2,600 33,000
1989/10/23 2,570 2,600 2,550 2,590 10,000
1989/10/20 2,580 2,600 2,550 2,570 29,000
1989/10/19 2,630 2,640 2,580 2,580 21,000
1989/10/18 2,590 2,620 2,580 2,580 69,000
1989/10/17 2,650 2,650 2,500 2,500 144,000
1989/10/16 2,580 2,640 2,560 2,630 47,000
1989/10/13 2,680 2,680 2,610 2,640 36,000
1989/10/12 2,640 2,680 2,590 2,680 58,000
1989/10/11 2,730 2,730 2,650 2,680 44,000
1989/10/09 2,790 2,790 2,700 2,700 196,000
1989/10/06 2,720 2,760 2,710 2,750 441,000
1989/10/05 2,630 2,670 2,550 2,670 167,000
1989/10/04 2,680 2,680 2,590 2,590 85,000
1989/10/03 2,580 2,720 2,580 2,680 543,000
1989/10/02 2,500 2,630 2,480 2,620 202,000
1989/09/29 2,480 2,530 2,480 2,530 32,000
1989/09/28 2,460 2,510 2,460 2,480 18,000
1989/09/27 2,560 2,560 2,450 2,480 44,000
1989/09/26 2,540 2,590 2,540 2,540 113,000
1989/09/25 2,590 2,600 2,560 2,560 36,000
1989/09/22 2,610 2,630 2,600 2,600 247,000
1989/09/21 2,530 2,610 2,500 2,600 256,000
1989/09/20 2,500 2,560 2,500 2,550 98,000
1989/09/19 2,470 2,550 2,450 2,550 66,000
1989/09/18 2,470 2,550 2,470 2,470 44,000
1989/09/14 2,500 2,510 2,460 2,470 119,000
1989/09/13 2,500 2,530 2,460 2,520 189,000
1989/09/12 2,530 2,550 2,480 2,520 89,000
1989/09/11 2,650 2,650 2,550 2,550 63,000
1989/09/08 2,670 2,670 2,600 2,650 205,000
1989/09/07 2,650 2,700 2,600 2,700 683,000
1989/09/06 2,550 2,650 2,510 2,650 394,000
1989/09/05 2,500 2,540 2,500 2,510 69,000
1989/09/04 2,590 2,600 2,490 2,540 114,000
1989/09/01 2,540 2,650 2,540 2,620 791,000
1989/08/31 2,520 2,580 2,500 2,530 1,031,000
1989/08/30 2,440 2,490 2,430 2,470 680,000
1989/08/29 2,330 2,390 2,310 2,370 163,000
1989/08/28 2,340 2,370 2,310 2,310 147,000
1989/08/25 2,320 2,330 2,280 2,330 104,000
1989/08/24 2,340 2,340 2,280 2,320 52,000
1989/08/23 2,380 2,400 2,310 2,310 239,000
1989/08/22 2,280 2,420 2,260 2,360 649,000
1989/08/21 2,230 2,270 2,230 2,250 47,000
1989/08/18 2,250 2,250 2,210 2,210 41,000
1989/08/17 2,200 2,230 2,170 2,230 76,000
1989/08/16 2,240 2,260 2,160 2,240 41,000
1989/08/15 2,210 2,220 2,210 2,210 15,000
1989/08/14 2,230 2,240 2,210 2,210 19,000
1989/08/11 2,210 2,260 2,190 2,260 94,000
1989/08/10 2,230 2,230 2,200 2,200 22,000
1989/08/09 2,190 2,230 2,190 2,230 2,000
1989/08/08 2,220 2,250 2,170 2,170 34,000
1989/08/07 2,220 2,250 2,210 2,250 20,000
1989/08/04 2,180 2,220 2,180 2,200 16,000
1989/08/03 2,200 2,200 2,170 2,180 51,000
1989/08/02 2,210 2,210 2,200 2,200 4,000
1989/08/01 2,250 2,250 2,210 2,230 14,000
1989/07/31 2,290 2,290 2,210 2,220 46,000
1989/07/28 2,210 2,250 2,210 2,250 72,000
1989/07/27 2,200 2,240 2,180 2,190 19,000
1989/07/26 2,180 2,230 2,160 2,200 91,000
1989/07/25 2,150 2,190 2,150 2,180 29,000
1989/07/24 2,160 2,160 2,140 2,140 13,000
1989/07/21 2,180 2,190 2,160 2,170 8,000
1989/07/20 2,190 2,190 2,160 2,160 8,000
1989/07/19 2,160 2,200 2,160 2,200 16,000
1989/07/18 2,190 2,190 2,160 2,160 22,000
1989/07/17 2,170 2,200 2,170 2,200 42,000
1989/07/14 2,190 2,190 2,180 2,190 33,000
1989/07/13 2,180 2,200 2,170 2,200 26,000
1989/07/12 2,200 2,210 2,200 2,200 17,000
1989/07/11 2,230 2,230 2,200 2,200 29,000
1989/07/10 2,290 2,290 2,220 2,220 50,000
1989/07/07 2,230 2,280 2,230 2,250 52,000
1989/07/06 2,260 2,290 2,210 2,280 41,000
1989/07/05 2,250 2,300 2,200 2,250 89,000
1989/07/04 2,230 2,230 2,220 2,220 22,000
1989/07/03 2,190 2,230 2,140 2,230 20,000
1989/06/30 2,220 2,220 2,170 2,200 29,000
1989/06/29 2,210 2,230 2,170 2,220 32,000
1989/06/28 2,180 2,250 2,130 2,250 76,000
1989/06/27 2,160 2,190 2,160 2,160 19,000
1989/06/26 2,180 2,200 2,160 2,200 31,000
1989/06/23 2,190 2,210 2,160 2,210 34,000
1989/06/22 2,230 2,240 2,210 2,240 32,000
1989/06/21 2,200 2,230 2,190 2,200 29,000
1989/06/20 2,200 2,280 2,160 2,200 75,000
1989/06/19 2,250 2,250 2,160 2,210 45,000
1989/06/16 2,140 2,250 2,140 2,250 51,000
1989/06/15 2,220 2,250 2,120 2,120 24,000
1989/06/14 2,270 2,300 2,230 2,230 27,000
1989/06/13 2,340 2,350 2,280 2,300 61,000
1989/06/12 2,280 2,330 2,280 2,310 64,000
1989/06/09 2,330 2,360 2,300 2,310 182,000
1989/06/08 2,260 2,350 2,250 2,350 130,000
1989/06/07 2,230 2,280 2,220 2,260 67,000
1989/06/06 2,240 2,240 2,200 2,230 43,000
1989/06/05 2,240 2,250 2,210 2,250 76,000
1989/06/02 2,200 2,260 2,200 2,220 41,000
1989/06/01 2,210 2,230 2,150 2,200 79,000
1989/05/31 2,240 2,270 2,200 2,210 38,000
1989/05/30 2,250 2,290 2,240 2,280 41,000
1989/05/29 2,340 2,350 2,260 2,290 54,000
1989/05/26 2,340 2,380 2,320 2,340 54,000
1989/05/25 2,380 2,390 2,310 2,310 143,000
1989/05/24 2,300 2,380 2,270 2,380 140,000
1989/05/23 2,260 2,290 2,160 2,250 179,000
1989/05/22 2,360 2,370 2,300 2,300 243,000
1989/05/19 2,370 2,470 2,360 2,470 323,000
1989/05/18 2,470 2,470 2,360 2,360 211,000
1989/05/17 2,400 2,500 2,380 2,480 658,000
1989/05/16 2,350 2,410 2,320 2,390 346,000
1989/05/15 2,310 2,350 2,260 2,340 141,000
1989/05/12 2,260 2,330 2,240 2,330 169,000
1989/05/11 2,250 2,350 2,240 2,280 657,000
1989/05/10 2,210 2,260 2,130 2,260 252,000
1989/05/09 2,210 2,230 2,170 2,210 251,000
1989/05/08 2,160 2,250 2,150 2,250 647,000
1989/05/02 2,090 2,170 2,070 2,160 272,000
1989/05/01 2,130 2,130 2,080 2,110 146,000
1989/04/28 2,140 2,180 2,110 2,130 450,000
1989/04/27 2,020 2,100 1,990 2,100 638,000
1989/04/26 1,960 2,030 1,950 2,030 361,000
1989/04/25 1,990 2,030 1,950 2,000 418,000
1989/04/24 2,000 2,110 1,940 2,010 856,000
1989/04/21 1,790 2,000 1,790 2,000 612,000
1989/04/20 1,880 1,910 1,830 1,830 83,000
1989/04/19 1,900 1,930 1,810 1,910 552,000
1989/04/18 1,640 1,930 1,640 1,930 566,000
1989/04/17 1,650 1,650 1,620 1,630 17,000
1989/04/14 1,640 1,640 1,640 1,640 3,000
1989/04/13 1,620 1,630 1,620 1,630 41,000
1989/04/12 1,650 1,660 1,630 1,650 45,000
1989/04/11 1,640 1,650 1,630 1,650 30,000
1989/04/10 1,680 1,680 1,620 1,630 36,000
1989/04/07 1,610 1,650 1,610 1,650 123,000
1989/04/06 1,620 1,620 1,580 1,620 23,000
1989/04/05 1,630 1,640 1,610 1,630 23,000
1989/04/04 1,650 1,650 1,650 1,650 39,000
1989/04/03 1,650 1,680 1,640 1,670 54,000
1989/03/31 1,630 1,630 1,610 1,620 143,000
1989/03/30 1,560 1,600 1,550 1,600 57,000
1989/03/29 1,550 1,570 1,530 1,530 15,000
1989/03/28 1,530 1,560 1,530 1,560 5,000
1989/03/27 1,470 1,480 1,470 1,470 20,000
1989/03/24 1,470 1,470 1,450 1,460 17,000
1989/03/23 1,470 1,480 1,470 1,480 18,000
1989/03/22 1,480 1,500 1,480 1,480 34,000
1989/03/20 1,480 1,480 1,460 1,470 20,000
1989/03/17 1,480 1,480 1,460 1,480 18,000
1989/03/16 1,530 1,540 1,520 1,540 10,000
1989/03/15 1,550 1,550 1,500 1,530 11,000
1989/03/14 1,530 1,550 1,520 1,520 10,000
1989/03/10 1,530 1,530 1,500 1,500 6,000
1989/03/09 1,550 1,550 1,550 1,550 3,000
1989/03/08 1,580 1,600 1,550 1,550 47,000
1989/03/07 1,480 1,570 1,480 1,550 82,000
1989/03/06 1,500 1,500 1,470 1,500 32,000
1989/03/03 1,500 1,500 1,490 1,490 14,000
1989/03/02 1,520 1,520 1,520 1,520 3,000
1989/03/01 1,530 1,530 1,470 1,500 41,000
1989/02/28 1,540 1,550 1,530 1,550 7,000
1989/02/27 1,520 1,540 1,520 1,530 7,000
1989/02/23 1,510 1,570 1,510 1,520 20,000
1989/02/22 1,510 1,520 1,510 1,510 19,000
1989/02/21 1,500 1,520 1,500 1,510 8,000
1989/02/20 1,540 1,540 1,500 1,500 7,000
1989/02/17 1,540 1,540 1,530 1,530 9,000
1989/02/16 1,570 1,570 1,530 1,530 17,000
1989/02/15 1,550 1,570 1,530 1,570 14,000
1989/02/14 1,550 1,560 1,550 1,550 5,000
1989/02/13 1,490 1,520 1,490 1,520 15,000
1989/02/10 1,490 1,510 1,490 1,490 17,000
1989/02/09 1,550 1,550 1,490 1,500 54,000
1989/02/08 1,570 1,570 1,540 1,550 55,000
1989/02/07 1,550 1,570 1,540 1,570 108,000
1989/02/06 1,570 1,580 1,550 1,550 26,000
1989/02/03 1,580 1,580 1,550 1,550 26,000
1989/02/02 1,550 1,550 1,530 1,550 4,000
1989/02/01 1,570 1,570 1,530 1,560 13,000
1989/01/31 1,590 1,590 1,580 1,580 15,000
1989/01/30 1,620 1,620 1,600 1,600 54,000
1989/01/28 1,600 1,630 1,600 1,620 77,000
1989/01/27 1,520 1,600 1,520 1,600 81,000
1989/01/26 1,500 1,530 1,500 1,520 41,000
1989/01/25 1,510 1,510 1,500 1,500 8,000
1989/01/24 1,510 1,510 1,510 1,510 12,000
1989/01/23 1,510 1,510 1,500 1,510 5,000
1989/01/20 1,540 1,540 1,510 1,510 15,000
1989/01/19 1,580 1,600 1,570 1,570 85,000
1989/01/18 1,590 1,590 1,580 1,580 12,000
1989/01/17 1,550 1,610 1,540 1,580 38,000
1989/01/13 1,480 1,540 1,450 1,540 68,000
1989/01/12 1,460 1,460 1,450 1,450 28,000
1989/01/10 1,460 1,470 1,460 1,470 7,000
1989/01/09 1,460 1,460 1,450 1,450 5,000
1989/01/06 1,450 1,500 1,450 1,500 38,000
1989/01/05 1,500 1,500 1,500 1,500 1,000
1989/01/04 1,500 1,500 1,500 1,500 8,000

このページの先頭へ