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 |
|---|---|---|---|---|---|
| 1996/12/27 | 441 | 446 | 441 | 446 | 2,000 |
| 1996/12/26 | 442 | 442 | 435 | 435 | 33,000 |
| 1996/12/25 | 450 | 450 | 436 | 442 | 43,000 |
| 1996/12/24 | 480 | 480 | 450 | 450 | 19,000 |
| 1996/12/20 | 500 | 500 | 485 | 485 | 11,000 |
| 1996/12/19 | 514 | 514 | 500 | 500 | 11,000 |
| 1996/12/18 | 525 | 525 | 520 | 524 | 14,000 |
| 1996/12/17 | 525 | 525 | 521 | 523 | 9,000 |
| 1996/12/16 | 521 | 521 | 520 | 520 | 4,000 |
| 1996/12/13 | 520 | 531 | 520 | 531 | 10,000 |
| 1996/12/12 | 535 | 535 | 529 | 529 | 2,000 |
| 1996/12/11 | 550 | 560 | 550 | 560 | 9,000 |
| 1996/12/10 | 550 | 550 | 550 | 550 | 10,000 |
| 1996/12/09 | 532 | 532 | 530 | 530 | 5,000 |
| 1996/12/06 | 532 | 532 | 531 | 531 | 4,000 |
| 1996/12/05 | 525 | 531 | 525 | 531 | 4,000 |
| 1996/12/04 | 532 | 532 | 526 | 526 | 16,000 |
| 1996/12/03 | 533 | 534 | 533 | 533 | 4,000 |
| 1996/12/02 | 536 | 536 | 531 | 531 | 16,000 |
| 1996/11/29 | 536 | 536 | 536 | 536 | 4,000 |
| 1996/11/28 | 541 | 541 | 530 | 530 | 6,000 |
| 1996/11/27 | 545 | 545 | 540 | 545 | 11,000 |
| 1996/11/26 | 550 | 550 | 540 | 545 | 17,000 |
| 1996/11/25 | 554 | 554 | 550 | 550 | 45,000 |
| 1996/11/22 | 560 | 560 | 550 | 550 | 11,000 |
| 1996/11/21 | 565 | 565 | 565 | 565 | 3,000 |
| 1996/11/20 | 565 | 570 | 565 | 570 | 5,000 |
| 1996/11/19 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/11/18 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/11/15 | 570 | 570 | 570 | 570 | 7,000 |
| 1996/11/14 | 581 | 581 | 580 | 580 | 11,000 |
| 1996/11/13 | 576 | 580 | 558 | 561 | 27,000 |
| 1996/11/12 | 580 | 580 | 575 | 576 | 9,000 |
| 1996/11/11 | 582 | 582 | 582 | 582 | 3,000 |
| 1996/11/08 | 555 | 580 | 555 | 562 | 85,000 |
| 1996/11/07 | 585 | 585 | 570 | 575 | 45,000 |
| 1996/11/06 | 575 | 585 | 575 | 585 | 28,000 |
| 1996/11/05 | 581 | 581 | 570 | 575 | 11,000 |
| 1996/11/01 | 585 | 585 | 580 | 580 | 32,000 |
| 1996/10/31 | 590 | 590 | 586 | 587 | 29,000 |
| 1996/10/30 | 593 | 593 | 590 | 590 | 7,000 |
| 1996/10/29 | 590 | 591 | 590 | 591 | 31,000 |
| 1996/10/28 | 586 | 586 | 585 | 585 | 20,000 |
| 1996/10/25 | 576 | 582 | 575 | 582 | 49,000 |
| 1996/10/24 | 586 | 586 | 575 | 575 | 21,000 |
| 1996/10/23 | 590 | 590 | 585 | 587 | 32,000 |
| 1996/10/22 | 590 | 590 | 590 | 590 | 7,000 |
| 1996/10/21 | 631 | 631 | 625 | 625 | 7,000 |
| 1996/10/18 | 620 | 630 | 620 | 630 | 10,000 |
| 1996/10/17 | 611 | 611 | 610 | 610 | 7,000 |
| 1996/10/16 | 612 | 612 | 610 | 610 | 19,000 |
| 1996/10/15 | 615 | 615 | 610 | 610 | 6,000 |
| 1996/10/14 | 611 | 613 | 611 | 613 | 18,000 |
| 1996/10/11 | 621 | 621 | 621 | 621 | 15,000 |
| 1996/10/09 | 626 | 626 | 623 | 623 | 19,000 |
| 1996/10/08 | 637 | 641 | 630 | 630 | 10,000 |
| 1996/10/07 | 639 | 639 | 637 | 637 | 7,000 |
| 1996/10/04 | 636 | 636 | 636 | 636 | 9,000 |
| 1996/10/03 | 645 | 645 | 641 | 641 | 22,000 |
| 1996/10/02 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/10/01 | 630 | 645 | 630 | 641 | 11,000 |
| 1996/09/30 | 626 | 635 | 626 | 635 | 19,000 |
| 1996/09/27 | 620 | 622 | 620 | 620 | 10,000 |
| 1996/09/26 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/09/25 | 614 | 614 | 610 | 610 | 6,000 |
| 1996/09/24 | 620 | 620 | 615 | 615 | 5,000 |
| 1996/09/20 | 620 | 620 | 620 | 620 | 7,000 |
| 1996/09/19 | 620 | 620 | 619 | 619 | 3,000 |
| 1996/09/18 | 625 | 625 | 624 | 624 | 6,000 |
| 1996/09/17 | 590 | 591 | 590 | 591 | 9,000 |
| 1996/09/13 | 590 | 590 | 584 | 590 | 14,000 |
| 1996/09/10 | 624 | 624 | 623 | 623 | 16,000 |
| 1996/09/09 | 624 | 624 | 624 | 624 | 13,000 |
| 1996/09/06 | 627 | 627 | 627 | 627 | 8,000 |
| 1996/09/05 | 610 | 630 | 610 | 630 | 2,000 |
| 1996/09/04 | 595 | 596 | 595 | 595 | 5,000 |
| 1996/09/03 | 585 | 585 | 585 | 585 | 5,000 |
| 1996/09/02 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/08/30 | 584 | 584 | 575 | 580 | 31,000 |
| 1996/08/29 | 607 | 607 | 585 | 585 | 8,000 |
| 1996/08/28 | 610 | 615 | 610 | 611 | 12,000 |
| 1996/08/27 | 610 | 615 | 610 | 615 | 5,000 |
| 1996/08/26 | 615 | 615 | 611 | 611 | 6,000 |
| 1996/08/22 | 610 | 611 | 610 | 611 | 6,000 |
| 1996/08/21 | 615 | 620 | 615 | 620 | 17,000 |
| 1996/08/20 | 626 | 626 | 620 | 620 | 7,000 |
| 1996/08/19 | 601 | 621 | 601 | 621 | 3,000 |
| 1996/08/14 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/08/13 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/08/12 | 580 | 580 | 580 | 580 | 10,000 |
| 1996/08/09 | 610 | 610 | 590 | 590 | 8,000 |
| 1996/08/08 | 639 | 639 | 620 | 620 | 13,000 |
| 1996/08/06 | 634 | 655 | 634 | 655 | 4,000 |
| 1996/08/05 | 650 | 650 | 633 | 633 | 2,000 |
| 1996/08/02 | 627 | 640 | 626 | 630 | 11,000 |
| 1996/08/01 | 630 | 630 | 620 | 625 | 36,000 |
| 1996/07/31 | 650 | 650 | 641 | 641 | 3,000 |
| 1996/07/30 | 665 | 665 | 650 | 650 | 19,000 |
| 1996/07/29 | 669 | 680 | 669 | 680 | 4,000 |
| 1996/07/26 | 680 | 680 | 665 | 665 | 5,000 |
| 1996/07/25 | 660 | 660 | 650 | 650 | 8,000 |
| 1996/07/24 | 680 | 680 | 660 | 660 | 6,000 |
| 1996/07/23 | 695 | 695 | 680 | 680 | 18,000 |
| 1996/07/22 | 704 | 704 | 698 | 699 | 13,000 |
| 1996/07/19 | 699 | 710 | 699 | 705 | 52,000 |
| 1996/07/18 | 670 | 699 | 670 | 699 | 5,000 |
| 1996/07/17 | 662 | 670 | 662 | 670 | 8,000 |
| 1996/07/16 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/07/15 | 700 | 703 | 700 | 703 | 9,000 |
| 1996/07/12 | 710 | 710 | 705 | 710 | 19,000 |
| 1996/07/11 | 700 | 700 | 696 | 700 | 8,000 |
| 1996/07/10 | 687 | 687 | 687 | 687 | 4,000 |
| 1996/07/09 | 685 | 685 | 681 | 685 | 21,000 |
| 1996/07/08 | 700 | 700 | 685 | 685 | 27,000 |
| 1996/07/05 | 719 | 719 | 700 | 700 | 29,000 |
| 1996/07/04 | 716 | 716 | 710 | 710 | 11,000 |
| 1996/07/03 | 720 | 720 | 700 | 715 | 23,000 |
| 1996/07/02 | 729 | 729 | 720 | 720 | 30,000 |
| 1996/07/01 | 720 | 727 | 700 | 700 | 46,000 |
| 1996/06/28 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/06/27 | 686 | 690 | 686 | 690 | 5,000 |
| 1996/06/26 | 719 | 719 | 706 | 706 | 4,000 |
| 1996/06/25 | 720 | 720 | 717 | 720 | 23,000 |
| 1996/06/24 | 690 | 700 | 690 | 700 | 38,000 |
| 1996/06/21 | 690 | 690 | 680 | 680 | 9,000 |
| 1996/06/20 | 680 | 690 | 680 | 690 | 9,000 |
| 1996/06/19 | 687 | 687 | 685 | 685 | 7,000 |
| 1996/06/18 | 686 | 687 | 684 | 687 | 30,000 |
| 1996/06/17 | 681 | 683 | 681 | 683 | 6,000 |
| 1996/06/14 | 680 | 682 | 678 | 682 | 29,000 |
| 1996/06/13 | 671 | 675 | 668 | 675 | 17,000 |
| 1996/06/12 | 665 | 680 | 663 | 670 | 31,000 |
| 1996/06/11 | 652 | 672 | 651 | 665 | 17,000 |
| 1996/06/10 | 681 | 681 | 650 | 651 | 13,000 |
| 1996/06/07 | 700 | 709 | 681 | 681 | 10,000 |
| 1996/06/06 | 685 | 710 | 685 | 700 | 23,000 |
| 1996/06/05 | 680 | 686 | 668 | 686 | 26,000 |
| 1996/06/04 | 675 | 693 | 675 | 680 | 17,000 |
| 1996/06/03 | 710 | 710 | 678 | 687 | 19,000 |
| 1996/05/31 | 700 | 710 | 700 | 710 | 11,000 |
| 1996/05/30 | 710 | 718 | 705 | 718 | 23,000 |
| 1996/05/29 | 720 | 720 | 710 | 710 | 16,000 |
| 1996/05/28 | 710 | 712 | 710 | 710 | 17,000 |
| 1996/05/27 | 721 | 721 | 710 | 710 | 42,000 |
| 1996/05/24 | 740 | 748 | 720 | 720 | 22,000 |
| 1996/05/23 | 731 | 731 | 720 | 730 | 26,000 |
| 1996/05/22 | 725 | 730 | 721 | 721 | 34,000 |
| 1996/05/21 | 741 | 755 | 735 | 735 | 48,000 |
| 1996/05/20 | 759 | 759 | 738 | 738 | 43,000 |
| 1996/05/17 | 753 | 754 | 740 | 740 | 33,000 |
| 1996/05/16 | 755 | 755 | 740 | 740 | 29,000 |
| 1996/05/15 | 743 | 743 | 725 | 725 | 47,000 |
| 1996/05/14 | 750 | 750 | 735 | 735 | 28,000 |
| 1996/05/13 | 760 | 768 | 740 | 740 | 121,000 |
| 1996/05/10 | 760 | 760 | 730 | 730 | 49,000 |
| 1996/05/09 | 770 | 785 | 750 | 750 | 342,000 |
| 1996/05/08 | 720 | 788 | 719 | 765 | 569,000 |
| 1996/05/07 | 699 | 710 | 699 | 710 | 33,000 |
| 1996/05/02 | 691 | 715 | 691 | 709 | 32,000 |
| 1996/05/01 | 720 | 720 | 690 | 691 | 37,000 |
| 1996/04/30 | 720 | 720 | 706 | 715 | 20,000 |
| 1996/04/26 | 701 | 720 | 701 | 720 | 71,000 |
| 1996/04/25 | 740 | 740 | 695 | 696 | 306,000 |
| 1996/04/24 | 699 | 740 | 698 | 727 | 322,000 |
| 1996/04/23 | 696 | 698 | 690 | 698 | 67,000 |
| 1996/04/22 | 690 | 696 | 685 | 696 | 57,000 |
| 1996/04/19 | 680 | 680 | 675 | 680 | 31,000 |
| 1996/04/18 | 675 | 679 | 667 | 670 | 15,000 |
| 1996/04/17 | 670 | 675 | 665 | 665 | 132,000 |
| 1996/04/16 | 681 | 689 | 670 | 670 | 22,000 |
| 1996/04/15 | 695 | 699 | 681 | 681 | 52,000 |
| 1996/04/12 | 682 | 689 | 680 | 687 | 16,000 |
| 1996/04/11 | 680 | 688 | 680 | 680 | 41,000 |
| 1996/04/10 | 683 | 686 | 670 | 670 | 57,000 |
| 1996/04/09 | 666 | 690 | 666 | 686 | 28,000 |
| 1996/04/08 | 670 | 670 | 650 | 650 | 25,000 |
| 1996/04/05 | 679 | 690 | 670 | 671 | 38,000 |
| 1996/04/04 | 702 | 705 | 665 | 678 | 108,000 |
| 1996/04/03 | 661 | 710 | 661 | 700 | 318,000 |
| 1996/04/02 | 664 | 670 | 652 | 655 | 14,000 |
| 1996/04/01 | 636 | 659 | 630 | 659 | 26,000 |
| 1996/03/29 | 660 | 660 | 640 | 645 | 8,000 |
| 1996/03/28 | 649 | 655 | 640 | 650 | 14,000 |
| 1996/03/27 | 649 | 649 | 630 | 634 | 17,000 |
| 1996/03/26 | 640 | 649 | 640 | 649 | 5,000 |
| 1996/03/25 | 637 | 637 | 627 | 628 | 7,000 |
| 1996/03/22 | 640 | 640 | 627 | 627 | 20,000 |
| 1996/03/21 | 660 | 661 | 640 | 661 | 5,000 |
| 1996/03/19 | 675 | 675 | 650 | 650 | 22,000 |
| 1996/03/18 | 675 | 675 | 660 | 660 | 40,000 |
| 1996/03/15 | 680 | 680 | 672 | 672 | 61,000 |
| 1996/03/14 | 669 | 678 | 662 | 662 | 47,000 |
| 1996/03/13 | 678 | 690 | 661 | 665 | 55,000 |
| 1996/03/12 | 648 | 670 | 640 | 669 | 43,000 |
| 1996/03/11 | 641 | 648 | 630 | 630 | 35,000 |
| 1996/03/08 | 612 | 640 | 612 | 640 | 21,000 |
| 1996/03/07 | 615 | 615 | 611 | 614 | 17,000 |
| 1996/03/06 | 615 | 615 | 612 | 615 | 10,000 |
| 1996/03/05 | 640 | 645 | 640 | 645 | 19,000 |
| 1996/03/04 | 640 | 650 | 640 | 649 | 12,000 |
| 1996/03/01 | 601 | 602 | 600 | 602 | 7,000 |
| 1996/02/29 | 610 | 611 | 600 | 600 | 14,000 |
| 1996/02/28 | 610 | 610 | 610 | 610 | 11,000 |
| 1996/02/27 | 615 | 615 | 611 | 611 | 7,000 |
| 1996/02/26 | 628 | 628 | 610 | 610 | 14,000 |
| 1996/02/23 | 627 | 628 | 611 | 611 | 23,000 |
| 1996/02/22 | 629 | 630 | 628 | 628 | 8,000 |
| 1996/02/21 | 623 | 627 | 623 | 627 | 3,000 |
| 1996/02/20 | 623 | 623 | 622 | 622 | 3,000 |
| 1996/02/19 | 612 | 622 | 612 | 622 | 4,000 |
| 1996/02/16 | 633 | 633 | 620 | 621 | 14,000 |
| 1996/02/15 | 634 | 643 | 634 | 634 | 6,000 |
| 1996/02/14 | 632 | 633 | 632 | 633 | 25,000 |
| 1996/02/13 | 650 | 650 | 632 | 632 | 31,000 |
| 1996/02/09 | 661 | 661 | 648 | 650 | 34,000 |
| 1996/02/08 | 668 | 670 | 658 | 666 | 22,000 |
| 1996/02/07 | 669 | 685 | 669 | 669 | 72,000 |
| 1996/02/06 | 686 | 686 | 651 | 670 | 36,000 |
| 1996/02/05 | 709 | 709 | 686 | 690 | 70,000 |
| 1996/02/02 | 692 | 719 | 690 | 719 | 317,000 |
| 1996/02/01 | 637 | 679 | 637 | 670 | 56,000 |
| 1996/01/31 | 635 | 635 | 630 | 635 | 21,000 |
| 1996/01/30 | 645 | 650 | 631 | 631 | 60,000 |
| 1996/01/29 | 607 | 625 | 606 | 625 | 34,000 |
| 1996/01/26 | 615 | 615 | 600 | 601 | 23,000 |
| 1996/01/25 | 605 | 625 | 605 | 615 | 52,000 |
| 1996/01/24 | 585 | 590 | 580 | 585 | 53,000 |
| 1996/01/23 | 620 | 620 | 615 | 615 | 24,000 |
| 1996/01/22 | 635 | 635 | 621 | 621 | 10,000 |
| 1996/01/19 | 640 | 640 | 635 | 635 | 8,000 |
| 1996/01/18 | 646 | 646 | 640 | 640 | 14,000 |
| 1996/01/17 | 643 | 650 | 640 | 640 | 24,000 |
| 1996/01/16 | 650 | 650 | 640 | 645 | 13,000 |
| 1996/01/12 | 657 | 660 | 650 | 650 | 28,000 |
| 1996/01/11 | 666 | 666 | 658 | 660 | 39,000 |
| 1996/01/10 | 642 | 666 | 642 | 666 | 73,000 |
| 1996/01/09 | 648 | 648 | 635 | 640 | 48,000 |
| 1996/01/08 | 643 | 648 | 642 | 642 | 24,000 |
| 1996/01/05 | 650 | 650 | 640 | 642 | 30,000 |
| 1996/01/04 | 650 | 650 | 640 | 650 | 23,000 |