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 |
|---|---|---|---|---|---|
| 2005/12/30 | 299 | 300 | 290 | 290 | 189,000 |
| 2005/12/29 | 302 | 304 | 293 | 296 | 424,000 |
| 2005/12/28 | 300 | 306 | 291 | 297 | 1,091,000 |
| 2005/12/27 | 267 | 315 | 267 | 306 | 5,811,000 |
| 2005/12/26 | 267 | 271 | 261 | 263 | 296,000 |
| 2005/12/22 | 275 | 276 | 268 | 270 | 131,000 |
| 2005/12/21 | 277 | 278 | 273 | 275 | 123,000 |
| 2005/12/20 | 275 | 278 | 275 | 275 | 88,000 |
| 2005/12/19 | 275 | 280 | 274 | 277 | 135,000 |
| 2005/12/16 | 282 | 284 | 272 | 278 | 147,000 |
| 2005/12/15 | 288 | 289 | 281 | 282 | 155,000 |
| 2005/12/14 | 291 | 293 | 288 | 288 | 160,000 |
| 2005/12/13 | 293 | 293 | 287 | 290 | 118,000 |
| 2005/12/12 | 287 | 291 | 287 | 290 | 172,000 |
| 2005/12/09 | 291 | 292 | 286 | 290 | 149,000 |
| 2005/12/08 | 296 | 297 | 291 | 291 | 71,000 |
| 2005/12/07 | 296 | 298 | 293 | 296 | 124,000 |
| 2005/12/06 | 298 | 299 | 294 | 295 | 116,000 |
| 2005/12/05 | 300 | 300 | 295 | 298 | 132,000 |
| 2005/12/02 | 305 | 306 | 291 | 300 | 239,000 |
| 2005/12/01 | 290 | 300 | 290 | 300 | 310,000 |
| 2005/11/30 | 290 | 290 | 286 | 286 | 64,000 |
| 2005/11/29 | 284 | 288 | 283 | 288 | 139,000 |
| 2005/11/28 | 285 | 285 | 280 | 283 | 113,000 |
| 2005/11/25 | 281 | 285 | 280 | 285 | 105,000 |
| 2005/11/24 | 293 | 293 | 285 | 290 | 119,000 |
| 2005/11/22 | 297 | 297 | 292 | 292 | 111,000 |
| 2005/11/21 | 293 | 296 | 292 | 294 | 131,000 |
| 2005/11/18 | 299 | 301 | 292 | 292 | 209,000 |
| 2005/11/17 | 290 | 291 | 288 | 291 | 185,000 |
| 2005/11/16 | 285 | 290 | 281 | 290 | 326,000 |
| 2005/11/15 | 307 | 308 | 293 | 293 | 398,000 |
| 2005/11/14 | 307 | 311 | 305 | 305 | 387,000 |
| 2005/11/11 | 328 | 328 | 310 | 311 | 564,000 |
| 2005/11/10 | 330 | 337 | 320 | 321 | 1,377,000 |
| 2005/11/09 | 311 | 336 | 309 | 321 | 2,958,000 |
| 2005/11/08 | 307 | 308 | 302 | 304 | 205,000 |
| 2005/11/07 | 310 | 311 | 305 | 307 | 228,000 |
| 2005/11/04 | 318 | 318 | 307 | 310 | 341,000 |
| 2005/11/02 | 308 | 317 | 308 | 317 | 381,000 |
| 2005/11/01 | 313 | 313 | 307 | 307 | 149,000 |
| 2005/10/31 | 319 | 319 | 300 | 314 | 339,000 |
| 2005/10/28 | 320 | 320 | 315 | 316 | 118,000 |
| 2005/10/27 | 319 | 321 | 314 | 317 | 308,000 |
| 2005/10/26 | 321 | 323 | 314 | 315 | 333,000 |
| 2005/10/25 | 314 | 325 | 312 | 323 | 435,000 |
| 2005/10/24 | 315 | 315 | 307 | 313 | 131,000 |
| 2005/10/21 | 318 | 318 | 314 | 314 | 100,000 |
| 2005/10/20 | 322 | 322 | 313 | 318 | 145,000 |
| 2005/10/19 | 324 | 329 | 312 | 322 | 254,000 |
| 2005/10/18 | 333 | 334 | 320 | 324 | 339,000 |
| 2005/10/17 | 339 | 339 | 325 | 332 | 1,098,000 |
| 2005/10/14 | 312 | 333 | 308 | 319 | 2,815,000 |
| 2005/10/13 | 313 | 320 | 300 | 304 | 674,000 |
| 2005/10/12 | 325 | 332 | 311 | 317 | 792,000 |
| 2005/10/11 | 336 | 344 | 317 | 325 | 1,108,000 |
| 2005/10/07 | 347 | 347 | 326 | 333 | 1,674,000 |
| 2005/10/06 | 354 | 374 | 342 | 348 | 6,385,000 |
| 2005/10/05 | 319 | 374 | 319 | 339 | 11,541,000 |
| 2005/10/04 | 284 | 360 | 284 | 324 | 14,315,000 |
| 2005/10/03 | 294 | 296 | 274 | 284 | 2,778,000 |
| 2005/09/30 | 336 | 391 | 296 | 309 | 18,733,000 |
| 2005/09/29 | 241 | 316 | 241 | 316 | 17,357,000 |
| 2005/09/28 | 237 | 238 | 235 | 236 | 150,000 |
| 2005/09/27 | 241 | 241 | 236 | 237 | 86,000 |
| 2005/09/26 | 238 | 241 | 237 | 241 | 98,000 |
| 2005/09/22 | 236 | 241 | 235 | 237 | 183,000 |
| 2005/09/21 | 238 | 239 | 237 | 237 | 67,000 |
| 2005/09/20 | 237 | 239 | 237 | 238 | 75,000 |
| 2005/09/16 | 238 | 239 | 237 | 239 | 195,000 |
| 2005/09/15 | 234 | 238 | 234 | 238 | 49,000 |
| 2005/09/14 | 233 | 235 | 233 | 235 | 43,000 |
| 2005/09/13 | 235 | 236 | 233 | 233 | 61,000 |
| 2005/09/12 | 236 | 238 | 233 | 234 | 91,000 |
| 2005/09/09 | 229 | 231 | 228 | 231 | 126,000 |
| 2005/09/08 | 235 | 235 | 227 | 229 | 107,000 |
| 2005/09/07 | 236 | 236 | 234 | 234 | 56,000 |
| 2005/09/06 | 239 | 239 | 235 | 235 | 99,000 |
| 2005/09/05 | 238 | 240 | 236 | 239 | 99,000 |
| 2005/09/02 | 235 | 238 | 234 | 238 | 53,000 |
| 2005/09/01 | 234 | 236 | 233 | 233 | 37,000 |
| 2005/08/31 | 237 | 237 | 233 | 233 | 28,000 |
| 2005/08/30 | 237 | 238 | 236 | 236 | 40,000 |
| 2005/08/29 | 239 | 241 | 234 | 239 | 65,000 |
| 2005/08/26 | 240 | 240 | 237 | 238 | 44,000 |
| 2005/08/25 | 240 | 240 | 229 | 236 | 26,000 |
| 2005/08/24 | 238 | 242 | 236 | 239 | 88,000 |
| 2005/08/23 | 242 | 242 | 238 | 240 | 71,000 |
| 2005/08/22 | 244 | 244 | 237 | 243 | 35,000 |
| 2005/08/19 | 243 | 243 | 239 | 240 | 80,000 |
| 2005/08/18 | 242 | 248 | 239 | 243 | 203,000 |
| 2005/08/17 | 237 | 243 | 237 | 243 | 251,000 |
| 2005/08/16 | 235 | 237 | 231 | 237 | 73,000 |
| 2005/08/15 | 227 | 232 | 227 | 232 | 22,000 |
| 2005/08/12 | 232 | 234 | 228 | 228 | 69,000 |
| 2005/08/11 | 234 | 235 | 230 | 231 | 64,000 |
| 2005/08/10 | 228 | 230 | 227 | 227 | 47,000 |
| 2005/08/09 | 223 | 225 | 219 | 223 | 62,000 |
| 2005/08/08 | 216 | 220 | 213 | 219 | 212,000 |
| 2005/08/05 | 229 | 230 | 225 | 226 | 54,000 |
| 2005/08/04 | 234 | 235 | 228 | 231 | 63,000 |
| 2005/08/03 | 238 | 238 | 233 | 234 | 76,000 |
| 2005/08/02 | 231 | 243 | 231 | 237 | 168,000 |
| 2005/08/01 | 234 | 234 | 230 | 230 | 61,000 |
| 2005/07/29 | 236 | 238 | 231 | 231 | 60,000 |
| 2005/07/28 | 245 | 245 | 237 | 237 | 143,000 |
| 2005/07/27 | 233 | 241 | 229 | 241 | 176,000 |
| 2005/07/26 | 229 | 230 | 228 | 230 | 46,000 |
| 2005/07/25 | 231 | 233 | 229 | 230 | 50,000 |
| 2005/07/22 | 231 | 232 | 229 | 230 | 38,000 |
| 2005/07/21 | 228 | 231 | 226 | 230 | 73,000 |
| 2005/07/20 | 226 | 229 | 226 | 228 | 23,000 |
| 2005/07/19 | 226 | 227 | 225 | 226 | 16,000 |
| 2005/07/15 | 230 | 230 | 226 | 226 | 28,000 |
| 2005/07/14 | 230 | 230 | 227 | 228 | 24,000 |
| 2005/07/13 | 227 | 229 | 227 | 228 | 28,000 |
| 2005/07/12 | 236 | 236 | 226 | 228 | 51,000 |
| 2005/07/11 | 233 | 239 | 230 | 233 | 439,000 |
| 2005/07/08 | 220 | 232 | 220 | 232 | 111,000 |
| 2005/07/07 | 225 | 225 | 220 | 222 | 72,000 |
| 2005/07/06 | 225 | 225 | 223 | 224 | 14,000 |
| 2005/07/05 | 224 | 225 | 223 | 223 | 16,000 |
| 2005/07/04 | 227 | 227 | 222 | 222 | 57,000 |
| 2005/07/01 | 225 | 225 | 224 | 224 | 28,000 |
| 2005/06/30 | 226 | 228 | 225 | 226 | 25,000 |
| 2005/06/29 | 223 | 229 | 223 | 229 | 34,000 |
| 2005/06/28 | 225 | 227 | 223 | 223 | 81,000 |
| 2005/06/27 | 225 | 227 | 223 | 223 | 25,000 |
| 2005/06/24 | 229 | 229 | 224 | 224 | 28,000 |
| 2005/06/23 | 228 | 229 | 226 | 228 | 38,000 |
| 2005/06/22 | 230 | 232 | 225 | 229 | 50,000 |
| 2005/06/21 | 225 | 228 | 225 | 228 | 32,000 |
| 2005/06/20 | 225 | 225 | 220 | 223 | 35,000 |
| 2005/06/17 | 225 | 226 | 223 | 225 | 21,000 |
| 2005/06/16 | 224 | 225 | 221 | 221 | 28,000 |
| 2005/06/15 | 219 | 226 | 219 | 224 | 95,000 |
| 2005/06/14 | 220 | 221 | 219 | 219 | 19,000 |
| 2005/06/13 | 218 | 222 | 217 | 222 | 46,000 |
| 2005/06/10 | 222 | 222 | 219 | 222 | 36,000 |
| 2005/06/09 | 223 | 223 | 219 | 221 | 21,000 |
| 2005/06/08 | 220 | 222 | 217 | 221 | 24,000 |
| 2005/06/07 | 220 | 222 | 217 | 217 | 25,000 |
| 2005/06/06 | 219 | 219 | 218 | 218 | 19,000 |
| 2005/06/03 | 219 | 220 | 218 | 219 | 53,000 |
| 2005/06/02 | 220 | 223 | 219 | 223 | 26,000 |
| 2005/06/01 | 221 | 223 | 219 | 219 | 34,000 |
| 2005/05/31 | 220 | 220 | 216 | 220 | 30,000 |
| 2005/05/30 | 215 | 222 | 212 | 219 | 84,000 |
| 2005/05/27 | 212 | 220 | 212 | 219 | 33,000 |
| 2005/05/26 | 211 | 215 | 204 | 212 | 63,000 |
| 2005/05/25 | 220 | 222 | 213 | 214 | 65,000 |
| 2005/05/24 | 224 | 225 | 220 | 222 | 34,000 |
| 2005/05/23 | 231 | 231 | 221 | 223 | 114,000 |
| 2005/05/20 | 219 | 230 | 218 | 229 | 152,000 |
| 2005/05/19 | 227 | 228 | 218 | 218 | 60,000 |
| 2005/05/18 | 224 | 225 | 218 | 220 | 34,000 |
| 2005/05/17 | 232 | 232 | 224 | 225 | 37,000 |
| 2005/05/16 | 231 | 231 | 225 | 226 | 53,000 |
| 2005/05/13 | 235 | 236 | 230 | 235 | 32,000 |
| 2005/05/12 | 233 | 235 | 232 | 234 | 49,000 |
| 2005/05/11 | 236 | 236 | 233 | 236 | 18,000 |
| 2005/05/10 | 233 | 236 | 233 | 236 | 30,000 |
| 2005/05/09 | 231 | 235 | 231 | 234 | 45,000 |
| 2005/05/06 | 227 | 234 | 227 | 232 | 60,000 |
| 2005/05/02 | 230 | 231 | 226 | 231 | 53,000 |
| 2005/04/28 | 233 | 234 | 224 | 226 | 132,000 |
| 2005/04/27 | 235 | 236 | 233 | 234 | 43,000 |
| 2005/04/26 | 238 | 240 | 236 | 239 | 21,000 |
| 2005/04/25 | 242 | 242 | 232 | 238 | 121,000 |
| 2005/04/22 | 250 | 250 | 242 | 247 | 187,000 |
| 2005/04/21 | 241 | 241 | 232 | 241 | 198,000 |
| 2005/04/20 | 261 | 264 | 243 | 243 | 1,395,000 |
| 2005/04/19 | 215 | 254 | 215 | 242 | 968,000 |
| 2005/04/18 | 222 | 222 | 211 | 212 | 496,000 |
| 2005/04/15 | 233 | 233 | 231 | 232 | 17,000 |
| 2005/04/14 | 239 | 239 | 233 | 238 | 46,000 |
| 2005/04/13 | 245 | 245 | 241 | 242 | 25,000 |
| 2005/04/12 | 245 | 247 | 240 | 247 | 101,000 |
| 2005/04/11 | 255 | 255 | 248 | 249 | 41,000 |
| 2005/04/08 | 253 | 258 | 253 | 255 | 242,000 |
| 2005/04/07 | 255 | 255 | 251 | 253 | 63,000 |
| 2005/04/06 | 256 | 256 | 248 | 256 | 212,000 |
| 2005/04/05 | 243 | 254 | 243 | 252 | 106,000 |
| 2005/04/04 | 245 | 246 | 241 | 244 | 60,000 |
| 2005/04/01 | 245 | 250 | 245 | 247 | 53,000 |
| 2005/03/31 | 246 | 250 | 246 | 250 | 24,000 |
| 2005/03/30 | 250 | 251 | 242 | 245 | 134,000 |
| 2005/03/29 | 257 | 262 | 245 | 250 | 215,000 |
| 2005/03/28 | 269 | 283 | 255 | 259 | 1,133,000 |
| 2005/03/25 | 269 | 271 | 264 | 266 | 135,000 |
| 2005/03/24 | 274 | 274 | 268 | 268 | 78,000 |
| 2005/03/23 | 271 | 274 | 256 | 274 | 345,000 |
| 2005/03/22 | 266 | 273 | 266 | 272 | 213,000 |
| 2005/03/18 | 264 | 266 | 263 | 266 | 66,000 |
| 2005/03/17 | 267 | 267 | 264 | 265 | 118,000 |
| 2005/03/16 | 269 | 269 | 264 | 266 | 80,000 |
| 2005/03/15 | 271 | 271 | 265 | 267 | 220,000 |
| 2005/03/14 | 270 | 276 | 270 | 271 | 135,000 |
| 2005/03/11 | 268 | 276 | 268 | 268 | 363,000 |
| 2005/03/10 | 264 | 271 | 263 | 267 | 282,000 |
| 2005/03/09 | 267 | 267 | 263 | 263 | 113,000 |
| 2005/03/08 | 263 | 268 | 261 | 265 | 96,000 |
| 2005/03/07 | 266 | 270 | 262 | 264 | 154,000 |
| 2005/03/04 | 270 | 270 | 265 | 266 | 353,000 |
| 2005/03/03 | 270 | 271 | 266 | 269 | 198,000 |
| 2005/03/02 | 259 | 273 | 256 | 273 | 255,000 |
| 2005/03/01 | 259 | 260 | 256 | 256 | 70,000 |
| 2005/02/28 | 258 | 260 | 257 | 259 | 58,000 |
| 2005/02/25 | 258 | 259 | 254 | 256 | 157,000 |
| 2005/02/24 | 258 | 260 | 253 | 256 | 168,000 |
| 2005/02/23 | 255 | 256 | 250 | 256 | 149,000 |
| 2005/02/22 | 258 | 258 | 252 | 255 | 150,000 |
| 2005/02/21 | 254 | 256 | 252 | 253 | 40,000 |
| 2005/02/18 | 258 | 258 | 250 | 252 | 85,000 |
| 2005/02/17 | 258 | 258 | 250 | 257 | 124,000 |
| 2005/02/16 | 270 | 270 | 260 | 261 | 132,000 |
| 2005/02/15 | 266 | 271 | 266 | 268 | 118,000 |
| 2005/02/14 | 274 | 274 | 267 | 267 | 95,000 |
| 2005/02/10 | 270 | 270 | 265 | 270 | 113,000 |
| 2005/02/09 | 276 | 276 | 265 | 268 | 303,000 |
| 2005/02/08 | 260 | 288 | 260 | 274 | 2,058,000 |
| 2005/02/07 | 252 | 256 | 250 | 253 | 276,000 |
| 2005/02/04 | 244 | 252 | 244 | 252 | 320,000 |
| 2005/02/03 | 235 | 257 | 235 | 242 | 454,000 |
| 2005/02/02 | 234 | 236 | 233 | 235 | 80,000 |
| 2005/02/01 | 233 | 235 | 231 | 231 | 57,000 |
| 2005/01/31 | 236 | 237 | 230 | 235 | 113,000 |
| 2005/01/28 | 234 | 238 | 233 | 238 | 90,000 |
| 2005/01/27 | 237 | 239 | 233 | 237 | 35,000 |
| 2005/01/26 | 236 | 240 | 236 | 239 | 81,000 |
| 2005/01/25 | 240 | 241 | 239 | 239 | 28,000 |
| 2005/01/24 | 236 | 239 | 235 | 237 | 63,000 |
| 2005/01/21 | 237 | 239 | 237 | 239 | 39,000 |
| 2005/01/20 | 238 | 240 | 237 | 238 | 90,000 |
| 2005/01/19 | 241 | 241 | 238 | 240 | 55,000 |
| 2005/01/18 | 245 | 245 | 240 | 242 | 65,000 |
| 2005/01/17 | 244 | 247 | 240 | 243 | 97,000 |
| 2005/01/14 | 241 | 246 | 237 | 244 | 56,000 |
| 2005/01/13 | 247 | 247 | 241 | 241 | 159,000 |
| 2005/01/12 | 244 | 249 | 236 | 249 | 143,000 |
| 2005/01/11 | 251 | 251 | 239 | 245 | 671,000 |
| 2005/01/07 | 228 | 236 | 226 | 236 | 211,000 |
| 2005/01/06 | 226 | 227 | 218 | 220 | 170,000 |
| 2005/01/05 | 217 | 224 | 215 | 224 | 71,000 |
| 2005/01/04 | 221 | 223 | 219 | 222 | 11,000 |