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 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 540 | 541 | 540 | 540 | 7,000 | 5,400 |
| 1993-12-28 | 530 | 540 | 530 | 540 | 5,000 | 5,400 |
| 1993-12-27 | 542 | 542 | 522 | 530 | 7,000 | 5,300 |
| 1993-12-24 | 531 | 542 | 522 | 542 | 11,000 | 5,420 |
| 1993-12-22 | 520 | 527 | 520 | 521 | 11,000 | 5,210 |
| 1993-12-21 | 559 | 559 | 530 | 530 | 9,000 | 5,300 |
| 1993-12-20 | 565 | 565 | 565 | 565 | 10,000 | 5,650 |
| 1993-12-17 | 550 | 550 | 549 | 550 | 8,000 | 5,500 |
| 1993-12-16 | 535 | 550 | 535 | 550 | 17,000 | 5,500 |
| 1993-12-15 | 545 | 545 | 535 | 535 | 7,000 | 5,350 |
| 1993-12-14 | 550 | 550 | 545 | 545 | 2,000 | 5,450 |
| 1993-12-13 | 560 | 560 | 555 | 560 | 4,000 | 5,600 |
| 1993-12-10 | 521 | 550 | 521 | 550 | 28,000 | 5,500 |
| 1993-12-09 | 520 | 521 | 520 | 521 | 28,000 | 5,210 |
| 1993-12-08 | 530 | 530 | 520 | 520 | 6,000 | 5,200 |
| 1993-12-07 | 541 | 541 | 540 | 540 | 6,000 | 5,400 |
| 1993-12-06 | 555 | 555 | 549 | 549 | 9,000 | 5,490 |
| 1993-12-03 | 555 | 555 | 550 | 555 | 7,000 | 5,550 |
| 1993-12-02 | 550 | 570 | 549 | 555 | 37,000 | 5,550 |
| 1993-12-01 | 541 | 541 | 540 | 540 | 23,000 | 5,400 |
| 1993-11-30 | 526 | 526 | 520 | 521 | 16,000 | 5,210 |
| 1993-11-29 | 545 | 545 | 524 | 524 | 8,000 | 5,240 |
| 1993-11-26 | 560 | 560 | 545 | 545 | 4,000 | 5,450 |
| 1993-11-25 | 550 | 550 | 541 | 550 | 10,000 | 5,500 |
| 1993-11-24 | 550 | 550 | 540 | 540 | 10,000 | 5,400 |
| 1993-11-22 | 589 | 589 | 560 | 560 | 10,000 | 5,600 |
| 1993-11-19 | 580 | 590 | 580 | 590 | 4,000 | 5,900 |
| 1993-11-17 | 574 | 600 | 574 | 600 | 7,000 | 6,000 |
| 1993-11-16 | 570 | 580 | 570 | 580 | 20,000 | 5,800 |
| 1993-11-15 | 590 | 590 | 590 | 590 | 8,000 | 5,900 |
| 1993-11-12 | 592 | 592 | 592 | 592 | 4,000 | 5,920 |
| 1993-11-11 | 579 | 583 | 572 | 580 | 11,000 | 5,800 |
| 1993-11-10 | 600 | 600 | 571 | 580 | 15,000 | 5,800 |
| 1993-11-09 | 606 | 606 | 595 | 601 | 16,000 | 6,010 |
| 1993-11-08 | 595 | 605 | 595 | 605 | 11,000 | 6,050 |
| 1993-11-05 | 636 | 636 | 602 | 615 | 13,000 | 6,150 |
| 1993-11-04 | 650 | 650 | 636 | 636 | 6,000 | 6,360 |
| 1993-11-02 | 656 | 656 | 651 | 651 | 6,000 | 6,510 |
| 1993-11-01 | 654 | 664 | 654 | 654 | 3,000 | 6,540 |
| 1993-10-29 | 660 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1993-10-27 | 680 | 683 | 680 | 680 | 4,000 | 6,800 |
| 1993-10-26 | 705 | 705 | 700 | 700 | 12,000 | 7,000 |
| 1993-10-25 | 720 | 720 | 700 | 705 | 16,000 | 7,050 |
| 1993-10-22 | 711 | 721 | 711 | 721 | 5,000 | 7,210 |
| 1993-10-21 | 700 | 710 | 700 | 710 | 9,000 | 7,100 |
| 1993-10-19 | 714 | 715 | 714 | 714 | 9,000 | 7,140 |
| 1993-10-18 | 710 | 715 | 700 | 715 | 11,000 | 7,150 |
| 1993-10-15 | 709 | 710 | 700 | 710 | 7,000 | 7,100 |
| 1993-10-14 | 710 | 710 | 709 | 710 | 6,000 | 7,100 |
| 1993-10-13 | 705 | 710 | 700 | 710 | 16,000 | 7,100 |
| 1993-10-12 | 710 | 715 | 710 | 715 | 22,000 | 7,150 |
| 1993-10-08 | 710 | 710 | 705 | 710 | 13,000 | 7,100 |
| 1993-10-07 | 720 | 720 | 710 | 711 | 5,000 | 7,110 |
| 1993-10-06 | 701 | 710 | 700 | 710 | 17,000 | 7,100 |
| 1993-10-05 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1993-10-04 | 701 | 701 | 700 | 700 | 17,000 | 7,000 |
| 1993-10-01 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1993-09-30 | 706 | 706 | 705 | 705 | 5,000 | 7,050 |
| 1993-09-29 | 710 | 710 | 705 | 706 | 5,000 | 7,060 |
| 1993-09-28 | 710 | 710 | 705 | 705 | 7,000 | 7,050 |
| 1993-09-27 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1993-09-24 | 707 | 710 | 706 | 706 | 32,000 | 7,060 |
| 1993-09-22 | 721 | 721 | 701 | 702 | 27,000 | 7,020 |
| 1993-09-21 | 749 | 749 | 711 | 711 | 24,000 | 7,110 |
| 1993-09-20 | 730 | 750 | 730 | 750 | 6,000 | 7,500 |
| 1993-09-17 | 740 | 740 | 725 | 730 | 10,000 | 7,300 |
| 1993-09-16 | 749 | 750 | 740 | 740 | 6,000 | 7,400 |
| 1993-09-14 | 750 | 755 | 746 | 750 | 19,000 | 7,500 |
| 1993-09-13 | 767 | 767 | 750 | 750 | 7,000 | 7,500 |
| 1993-09-10 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-09-09 | 781 | 781 | 772 | 772 | 12,000 | 7,720 |
| 1993-09-08 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1993-09-07 | 770 | 775 | 770 | 770 | 20,000 | 7,700 |
| 1993-09-06 | 777 | 790 | 777 | 777 | 11,000 | 7,770 |
| 1993-09-03 | 762 | 780 | 762 | 780 | 19,000 | 7,800 |
| 1993-09-02 | 755 | 756 | 755 | 756 | 6,000 | 7,560 |
| 1993-09-01 | 759 | 759 | 751 | 752 | 5,000 | 7,520 |
| 1993-08-31 | 762 | 770 | 760 | 760 | 5,000 | 7,600 |
| 1993-08-30 | 762 | 762 | 762 | 762 | 4,000 | 7,620 |
| 1993-08-27 | 749 | 750 | 740 | 743 | 25,000 | 7,430 |
| 1993-08-26 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1993-08-25 | 764 | 764 | 755 | 755 | 6,000 | 7,550 |
| 1993-08-24 | 764 | 765 | 760 | 760 | 9,000 | 7,600 |
| 1993-08-23 | 766 | 770 | 766 | 770 | 7,000 | 7,700 |
| 1993-08-20 | 770 | 771 | 770 | 771 | 2,000 | 7,710 |
| 1993-08-19 | 779 | 779 | 771 | 771 | 3,000 | 7,710 |
| 1993-08-18 | 779 | 779 | 765 | 779 | 5,000 | 7,790 |
| 1993-08-17 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1993-08-16 | 781 | 781 | 781 | 781 | 4,000 | 7,810 |
| 1993-08-13 | 780 | 780 | 771 | 771 | 12,000 | 7,710 |
| 1993-08-12 | 780 | 780 | 775 | 775 | 4,000 | 7,750 |
| 1993-08-11 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1993-08-10 | 770 | 775 | 768 | 768 | 11,000 | 7,680 |
| 1993-08-09 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1993-08-06 | 765 | 765 | 760 | 760 | 12,000 | 7,600 |
| 1993-08-05 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1993-08-04 | 790 | 790 | 790 | 790 | 7,000 | 7,900 |
| 1993-08-03 | 766 | 780 | 766 | 780 | 5,000 | 7,800 |
| 1993-08-02 | 770 | 770 | 765 | 765 | 7,000 | 7,650 |
| 1993-07-30 | 780 | 780 | 780 | 780 | 11,000 | 7,800 |
| 1993-07-29 | 760 | 762 | 760 | 762 | 8,000 | 7,620 |
| 1993-07-28 | 761 | 781 | 761 | 781 | 6,000 | 7,810 |
| 1993-07-27 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1993-07-26 | 798 | 798 | 798 | 798 | 8,000 | 7,980 |
| 1993-07-23 | 798 | 798 | 798 | 798 | 2,000 | 7,980 |
| 1993-07-22 | 799 | 799 | 799 | 799 | 4,000 | 7,990 |
| 1993-07-21 | 800 | 800 | 799 | 799 | 7,000 | 7,990 |
| 1993-07-20 | 805 | 805 | 800 | 800 | 7,000 | 8,000 |
| 1993-07-19 | 810 | 810 | 790 | 800 | 8,000 | 8,000 |
| 1993-07-16 | 791 | 800 | 790 | 800 | 19,000 | 8,000 |
| 1993-07-15 | 778 | 795 | 778 | 795 | 4,000 | 7,950 |
| 1993-07-14 | 780 | 780 | 777 | 777 | 15,000 | 7,770 |
| 1993-07-13 | 770 | 779 | 770 | 776 | 23,000 | 7,760 |
| 1993-07-12 | 780 | 780 | 775 | 775 | 2,000 | 7,750 |
| 1993-07-09 | 771 | 779 | 770 | 770 | 28,000 | 7,700 |
| 1993-07-07 | 751 | 751 | 750 | 750 | 7,000 | 7,500 |
| 1993-07-05 | 770 | 770 | 764 | 764 | 20,000 | 7,640 |
| 1993-07-02 | 760 | 760 | 756 | 760 | 22,000 | 7,600 |
| 1993-07-01 | 751 | 760 | 751 | 760 | 18,000 | 7,600 |
| 1993-06-30 | 750 | 751 | 750 | 751 | 11,000 | 7,510 |
| 1993-06-29 | 789 | 789 | 780 | 780 | 18,000 | 7,800 |
| 1993-06-28 | 800 | 800 | 790 | 790 | 26,000 | 7,900 |
| 1993-06-25 | 796 | 796 | 790 | 790 | 31,000 | 7,900 |
| 1993-06-23 | 761 | 780 | 761 | 766 | 23,000 | 7,660 |
| 1993-06-22 | 759 | 759 | 740 | 750 | 21,000 | 7,500 |
| 1993-06-21 | 771 | 771 | 770 | 770 | 24,000 | 7,700 |
| 1993-06-17 | 800 | 800 | 785 | 791 | 24,000 | 7,910 |
| 1993-06-16 | 812 | 812 | 781 | 800 | 18,000 | 8,000 |
| 1993-06-15 | 850 | 852 | 829 | 829 | 13,000 | 8,290 |
| 1993-06-14 | 880 | 880 | 861 | 862 | 13,000 | 8,620 |
| 1993-06-11 | 830 | 860 | 820 | 860 | 32,000 | 8,600 |
| 1993-06-10 | 860 | 860 | 831 | 831 | 21,000 | 8,310 |
| 1993-06-08 | 885 | 885 | 860 | 860 | 16,000 | 8,600 |
| 1993-06-07 | 884 | 885 | 880 | 880 | 22,000 | 8,800 |
| 1993-06-04 | 890 | 894 | 885 | 885 | 41,000 | 8,850 |
| 1993-06-03 | 905 | 905 | 890 | 898 | 35,000 | 8,980 |
| 1993-06-02 | 870 | 910 | 870 | 905 | 58,000 | 9,050 |
| 1993-06-01 | 880 | 880 | 869 | 870 | 53,000 | 8,700 |
| 1993-05-31 | 880 | 880 | 871 | 871 | 32,000 | 8,710 |
| 1993-05-28 | 884 | 885 | 870 | 870 | 44,000 | 8,700 |
| 1993-05-27 | 840 | 889 | 832 | 887 | 118,000 | 8,870 |
| 1993-05-26 | 830 | 850 | 830 | 840 | 48,000 | 8,400 |
| 1993-05-25 | 830 | 840 | 826 | 830 | 93,000 | 8,300 |
| 1993-05-24 | 829 | 839 | 819 | 825 | 28,000 | 8,250 |
| 1993-05-21 | 800 | 819 | 796 | 819 | 55,000 | 8,190 |
| 1993-05-20 | 776 | 776 | 776 | 776 | 5,000 | 7,760 |
| 1993-05-19 | 761 | 765 | 761 | 765 | 10,000 | 7,650 |
| 1993-05-18 | 800 | 800 | 780 | 780 | 18,000 | 7,800 |
| 1993-05-17 | 800 | 810 | 800 | 800 | 15,000 | 8,000 |
| 1993-05-14 | 801 | 806 | 800 | 800 | 24,000 | 8,000 |
| 1993-05-13 | 819 | 819 | 800 | 800 | 11,000 | 8,000 |
| 1993-05-12 | 810 | 820 | 800 | 815 | 36,000 | 8,150 |
| 1993-05-11 | 818 | 827 | 810 | 810 | 64,000 | 8,100 |
| 1993-05-10 | 800 | 818 | 790 | 818 | 76,000 | 8,180 |
| 1993-05-07 | 747 | 780 | 747 | 780 | 79,000 | 7,800 |
| 1993-05-06 | 735 | 745 | 730 | 740 | 44,000 | 7,400 |
| 1993-04-30 | 730 | 735 | 729 | 735 | 15,000 | 7,350 |
| 1993-04-28 | 715 | 720 | 710 | 720 | 43,000 | 7,200 |
| 1993-04-27 | 718 | 718 | 700 | 700 | 20,000 | 7,000 |
| 1993-04-26 | 702 | 718 | 702 | 710 | 8,000 | 7,100 |
| 1993-04-23 | 678 | 701 | 678 | 700 | 15,000 | 7,000 |
| 1993-04-22 | 673 | 690 | 673 | 688 | 7,000 | 6,880 |
| 1993-04-21 | 681 | 683 | 672 | 672 | 20,000 | 6,720 |
| 1993-04-20 | 694 | 702 | 692 | 693 | 20,000 | 6,930 |
| 1993-04-19 | 700 | 700 | 691 | 691 | 9,000 | 6,910 |
| 1993-04-16 | 750 | 750 | 720 | 720 | 45,000 | 7,200 |
| 1993-04-15 | 720 | 750 | 720 | 750 | 67,000 | 7,500 |
| 1993-04-14 | 700 | 720 | 700 | 720 | 50,000 | 7,200 |
| 1993-04-13 | 695 | 700 | 694 | 700 | 21,000 | 7,000 |
| 1993-04-12 | 690 | 700 | 675 | 675 | 22,000 | 6,750 |
| 1993-04-09 | 675 | 680 | 670 | 680 | 40,000 | 6,800 |
| 1993-04-08 | 680 | 680 | 675 | 675 | 26,000 | 6,750 |
| 1993-04-07 | 674 | 690 | 673 | 690 | 17,000 | 6,900 |
| 1993-04-06 | 668 | 670 | 660 | 664 | 31,000 | 6,640 |
| 1993-04-05 | 630 | 658 | 621 | 658 | 51,000 | 6,580 |
| 1993-04-02 | 616 | 640 | 616 | 640 | 12,000 | 6,400 |
| 1993-04-01 | 615 | 615 | 615 | 615 | 14,000 | 6,150 |
| 1993-03-31 | 644 | 644 | 630 | 630 | 16,000 | 6,300 |
| 1993-03-30 | 650 | 651 | 648 | 648 | 19,000 | 6,480 |
| 1993-03-29 | 615 | 630 | 615 | 630 | 36,000 | 6,300 |
| 1993-03-26 | 650 | 650 | 635 | 635 | 31,000 | 6,350 |
| 1993-03-25 | 640 | 640 | 630 | 640 | 62,000 | 6,400 |
| 1993-03-24 | 630 | 630 | 630 | 630 | 41,000 | 6,300 |
| 1993-03-23 | 620 | 630 | 620 | 630 | 10,000 | 6,300 |
| 1993-03-22 | 630 | 630 | 629 | 630 | 6,000 | 6,300 |
| 1993-03-19 | 630 | 634 | 620 | 620 | 20,000 | 6,200 |
| 1993-03-18 | 620 | 630 | 600 | 620 | 28,000 | 6,200 |
| 1993-03-17 | 601 | 610 | 601 | 610 | 7,000 | 6,100 |
| 1993-03-16 | 589 | 595 | 589 | 595 | 18,000 | 5,950 |
| 1993-03-15 | 560 | 570 | 560 | 561 | 24,000 | 5,610 |
| 1993-03-12 | 560 | 560 | 560 | 560 | 21,000 | 5,600 |
| 1993-03-11 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1993-03-10 | 580 | 587 | 580 | 580 | 16,000 | 5,800 |
| 1993-03-09 | 590 | 590 | 580 | 580 | 49,000 | 5,800 |
| 1993-03-08 | 539 | 579 | 539 | 579 | 12,000 | 5,790 |
| 1993-03-05 | 560 | 560 | 536 | 536 | 10,000 | 5,360 |
| 1993-03-04 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1993-03-03 | 541 | 560 | 537 | 560 | 9,000 | 5,600 |
| 1993-03-02 | 544 | 544 | 535 | 536 | 20,000 | 5,360 |
| 1993-03-01 | 542 | 545 | 542 | 545 | 9,000 | 5,450 |
| 1993-02-26 | 548 | 548 | 535 | 540 | 43,000 | 5,400 |
| 1993-02-25 | 560 | 560 | 550 | 551 | 21,000 | 5,510 |
| 1993-02-24 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1993-02-23 | 562 | 562 | 560 | 560 | 13,000 | 5,600 |
| 1993-02-22 | 580 | 580 | 560 | 561 | 14,000 | 5,610 |
| 1993-02-19 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1993-02-18 | 587 | 590 | 580 | 580 | 8,000 | 5,800 |
| 1993-02-17 | 585 | 585 | 585 | 585 | 8,000 | 5,850 |
| 1993-02-16 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1993-02-15 | 588 | 588 | 585 | 588 | 7,000 | 5,880 |
| 1993-02-10 | 591 | 591 | 588 | 588 | 18,000 | 5,880 |
| 1993-02-08 | 601 | 610 | 588 | 591 | 22,000 | 5,910 |
| 1993-02-05 | 587 | 587 | 587 | 587 | 4,000 | 5,870 |
| 1993-02-04 | 600 | 600 | 587 | 587 | 9,000 | 5,870 |
| 1993-02-03 | 600 | 600 | 590 | 590 | 9,000 | 5,900 |
| 1993-02-02 | 600 | 600 | 599 | 600 | 11,000 | 6,000 |
| 1993-02-01 | 592 | 592 | 589 | 590 | 8,000 | 5,900 |
| 1993-01-29 | 570 | 600 | 570 | 600 | 39,000 | 6,000 |
| 1993-01-28 | 565 | 565 | 555 | 565 | 16,000 | 5,650 |
| 1993-01-27 | 586 | 590 | 570 | 570 | 30,000 | 5,700 |
| 1993-01-26 | 596 | 596 | 587 | 596 | 7,000 | 5,960 |
| 1993-01-25 | 605 | 605 | 587 | 587 | 5,000 | 5,870 |
| 1993-01-22 | 586 | 586 | 586 | 586 | 2,000 | 5,860 |
| 1993-01-21 | 590 | 590 | 585 | 585 | 7,000 | 5,850 |
| 1993-01-20 | 600 | 600 | 596 | 596 | 13,000 | 5,960 |
| 1993-01-19 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1993-01-18 | 595 | 599 | 590 | 599 | 10,000 | 5,990 |
| 1993-01-14 | 601 | 601 | 595 | 595 | 7,000 | 5,950 |
| 1993-01-13 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1993-01-12 | 605 | 610 | 600 | 600 | 16,000 | 6,000 |
| 1993-01-11 | 610 | 611 | 608 | 608 | 10,000 | 6,080 |
| 1993-01-08 | 620 | 620 | 611 | 611 | 4,000 | 6,110 |
| 1993-01-07 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1993-01-06 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1993-01-05 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1993-01-04 | 630 | 635 | 630 | 630 | 9,000 | 6,300 |
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
