4098 チタン工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-295405415405407,0005,400
1993-12-285305405305405,0005,400
1993-12-275425425225307,0005,300
1993-12-2453154252254211,0005,420
1993-12-2252052752052111,0005,210
1993-12-215595595305309,0005,300
1993-12-2056556556556510,0005,650
1993-12-175505505495508,0005,500
1993-12-1653555053555017,0005,500
1993-12-155455455355357,0005,350
1993-12-145505505455452,0005,450
1993-12-135605605555604,0005,600
1993-12-1052155052155028,0005,500
1993-12-0952052152052128,0005,210
1993-12-085305305205206,0005,200
1993-12-075415415405406,0005,400
1993-12-065555555495499,0005,490
1993-12-035555555505557,0005,550
1993-12-0255057054955537,0005,550
1993-12-0154154154054023,0005,400
1993-11-3052652652052116,0005,210
1993-11-295455455245248,0005,240
1993-11-265605605455454,0005,450
1993-11-2555055054155010,0005,500
1993-11-2455055054054010,0005,400
1993-11-2258958956056010,0005,600
1993-11-195805905805904,0005,900
1993-11-175746005746007,0006,000
1993-11-1657058057058020,0005,800
1993-11-155905905905908,0005,900
1993-11-125925925925924,0005,920
1993-11-1157958357258011,0005,800
1993-11-1060060057158015,0005,800
1993-11-0960660659560116,0006,010
1993-11-0859560559560511,0006,050
1993-11-0563663660261513,0006,150
1993-11-046506506366366,0006,360
1993-11-026566566516516,0006,510
1993-11-016546646546543,0006,540
1993-10-296606606506504,0006,500
1993-10-276806836806804,0006,800
1993-10-2670570570070012,0007,000
1993-10-2572072070070516,0007,050
1993-10-227117217117215,0007,210
1993-10-217007107007109,0007,100
1993-10-197147157147149,0007,140
1993-10-1871071570071511,0007,150
1993-10-157097107007107,0007,100
1993-10-147107107097106,0007,100
1993-10-1370571070071016,0007,100
1993-10-1271071571071522,0007,150
1993-10-0871071070571013,0007,100
1993-10-077207207107115,0007,110
1993-10-0670171070071017,0007,100
1993-10-057107107107102,0007,100
1993-10-0470170170070017,0007,000
1993-10-017007007007008,0007,000
1993-09-307067067057055,0007,050
1993-09-297107107057065,0007,060
1993-09-287107107057057,0007,050
1993-09-277107107107103,0007,100
1993-09-2470771070670632,0007,060
1993-09-2272172170170227,0007,020
1993-09-2174974971171124,0007,110
1993-09-207307507307506,0007,500
1993-09-1774074072573010,0007,300
1993-09-167497507407406,0007,400
1993-09-1475075574675019,0007,500
1993-09-137677677507507,0007,500
1993-09-107607607607601,0007,600
1993-09-0978178177277212,0007,720
1993-09-087717717717711,0007,710
1993-09-0777077577077020,0007,700
1993-09-0677779077777711,0007,770
1993-09-0376278076278019,0007,800
1993-09-027557567557566,0007,560
1993-09-017597597517525,0007,520
1993-08-317627707607605,0007,600
1993-08-307627627627624,0007,620
1993-08-2774975074074325,0007,430
1993-08-267557557557551,0007,550
1993-08-257647647557556,0007,550
1993-08-247647657607609,0007,600
1993-08-237667707667707,0007,700
1993-08-207707717707712,0007,710
1993-08-197797797717713,0007,710
1993-08-187797797657795,0007,790
1993-08-177807807807801,0007,800
1993-08-167817817817814,0007,810
1993-08-1378078077177112,0007,710
1993-08-127807807757754,0007,750
1993-08-117717717717711,0007,710
1993-08-1077077576876811,0007,680
1993-08-097707707707701,0007,700
1993-08-0676576576076012,0007,600
1993-08-057907907907901,0007,900
1993-08-047907907907907,0007,900
1993-08-037667807667805,0007,800
1993-08-027707707657657,0007,650
1993-07-3078078078078011,0007,800
1993-07-297607627607628,0007,620
1993-07-287617817617816,0007,810
1993-07-277717717717711,0007,710
1993-07-267987987987988,0007,980
1993-07-237987987987982,0007,980
1993-07-227997997997994,0007,990
1993-07-218008007997997,0007,990
1993-07-208058058008007,0008,000
1993-07-198108107908008,0008,000
1993-07-1679180079080019,0008,000
1993-07-157787957787954,0007,950
1993-07-1478078077777715,0007,770
1993-07-1377077977077623,0007,760
1993-07-127807807757752,0007,750
1993-07-0977177977077028,0007,700
1993-07-077517517507507,0007,500
1993-07-0577077076476420,0007,640
1993-07-0276076075676022,0007,600
1993-07-0175176075176018,0007,600
1993-06-3075075175075111,0007,510
1993-06-2978978978078018,0007,800
1993-06-2880080079079026,0007,900
1993-06-2579679679079031,0007,900
1993-06-2376178076176623,0007,660
1993-06-2275975974075021,0007,500
1993-06-2177177177077024,0007,700
1993-06-1780080078579124,0007,910
1993-06-1681281278180018,0008,000
1993-06-1585085282982913,0008,290
1993-06-1488088086186213,0008,620
1993-06-1183086082086032,0008,600
1993-06-1086086083183121,0008,310
1993-06-0888588586086016,0008,600
1993-06-0788488588088022,0008,800
1993-06-0489089488588541,0008,850
1993-06-0390590589089835,0008,980
1993-06-0287091087090558,0009,050
1993-06-0188088086987053,0008,700
1993-05-3188088087187132,0008,710
1993-05-2888488587087044,0008,700
1993-05-27840889832887118,0008,870
1993-05-2683085083084048,0008,400
1993-05-2583084082683093,0008,300
1993-05-2482983981982528,0008,250
1993-05-2180081979681955,0008,190
1993-05-207767767767765,0007,760
1993-05-1976176576176510,0007,650
1993-05-1880080078078018,0007,800
1993-05-1780081080080015,0008,000
1993-05-1480180680080024,0008,000
1993-05-1381981980080011,0008,000
1993-05-1281082080081536,0008,150
1993-05-1181882781081064,0008,100
1993-05-1080081879081876,0008,180
1993-05-0774778074778079,0007,800
1993-05-0673574573074044,0007,400
1993-04-3073073572973515,0007,350
1993-04-2871572071072043,0007,200
1993-04-2771871870070020,0007,000
1993-04-267027187027108,0007,100
1993-04-2367870167870015,0007,000
1993-04-226736906736887,0006,880
1993-04-2168168367267220,0006,720
1993-04-2069470269269320,0006,930
1993-04-197007006916919,0006,910
1993-04-1675075072072045,0007,200
1993-04-1572075072075067,0007,500
1993-04-1470072070072050,0007,200
1993-04-1369570069470021,0007,000
1993-04-1269070067567522,0006,750
1993-04-0967568067068040,0006,800
1993-04-0868068067567526,0006,750
1993-04-0767469067369017,0006,900
1993-04-0666867066066431,0006,640
1993-04-0563065862165851,0006,580
1993-04-0261664061664012,0006,400
1993-04-0161561561561514,0006,150
1993-03-3164464463063016,0006,300
1993-03-3065065164864819,0006,480
1993-03-2961563061563036,0006,300
1993-03-2665065063563531,0006,350
1993-03-2564064063064062,0006,400
1993-03-2463063063063041,0006,300
1993-03-2362063062063010,0006,300
1993-03-226306306296306,0006,300
1993-03-1963063462062020,0006,200
1993-03-1862063060062028,0006,200
1993-03-176016106016107,0006,100
1993-03-1658959558959518,0005,950
1993-03-1556057056056124,0005,610
1993-03-1256056056056021,0005,600
1993-03-115605605605602,0005,600
1993-03-1058058758058016,0005,800
1993-03-0959059058058049,0005,800
1993-03-0853957953957912,0005,790
1993-03-0556056053653610,0005,360
1993-03-045605605605606,0005,600
1993-03-035415605375609,0005,600
1993-03-0254454453553620,0005,360
1993-03-015425455425459,0005,450
1993-02-2654854853554043,0005,400
1993-02-2556056055055121,0005,510
1993-02-245605605605605,0005,600
1993-02-2356256256056013,0005,600
1993-02-2258058056056114,0005,610
1993-02-195905905805803,0005,800
1993-02-185875905805808,0005,800
1993-02-175855855855858,0005,850
1993-02-165905905905905,0005,900
1993-02-155885885855887,0005,880
1993-02-1059159158858818,0005,880
1993-02-0860161058859122,0005,910
1993-02-055875875875874,0005,870
1993-02-046006005875879,0005,870
1993-02-036006005905909,0005,900
1993-02-0260060059960011,0006,000
1993-02-015925925895908,0005,900
1993-01-2957060057060039,0006,000
1993-01-2856556555556516,0005,650
1993-01-2758659057057030,0005,700
1993-01-265965965875967,0005,960
1993-01-256056055875875,0005,870
1993-01-225865865865862,0005,860
1993-01-215905905855857,0005,850
1993-01-2060060059659613,0005,960
1993-01-195985985985981,0005,980
1993-01-1859559959059910,0005,990
1993-01-146016015955957,0005,950
1993-01-136106106106102,0006,100
1993-01-1260561060060016,0006,000
1993-01-1161061160860810,0006,080
1993-01-086206206116114,0006,110
1993-01-076206206206207,0006,200
1993-01-066306306306307,0006,300
1993-01-056306306306304,0006,300
1993-01-046306356306309,0006,300

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