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 |
|---|---|---|---|---|---|
| 2006/12/29 | 177 | 178 | 176 | 176 | 42,000 |
| 2006/12/28 | 179 | 183 | 176 | 178 | 153,000 |
| 2006/12/27 | 174 | 178 | 174 | 177 | 145,000 |
| 2006/12/26 | 166 | 169 | 165 | 169 | 99,000 |
| 2006/12/25 | 169 | 169 | 165 | 165 | 76,000 |
| 2006/12/22 | 172 | 174 | 171 | 173 | 95,000 |
| 2006/12/21 | 176 | 178 | 175 | 176 | 46,000 |
| 2006/12/20 | 175 | 178 | 175 | 178 | 67,000 |
| 2006/12/19 | 178 | 178 | 176 | 177 | 94,000 |
| 2006/12/18 | 181 | 185 | 180 | 180 | 106,000 |
| 2006/12/15 | 177 | 182 | 177 | 180 | 158,000 |
| 2006/12/14 | 176 | 178 | 176 | 177 | 68,000 |
| 2006/12/13 | 178 | 178 | 176 | 177 | 42,000 |
| 2006/12/12 | 177 | 179 | 175 | 178 | 43,000 |
| 2006/12/11 | 178 | 180 | 177 | 177 | 60,000 |
| 2006/12/08 | 178 | 179 | 176 | 178 | 65,000 |
| 2006/12/07 | 180 | 180 | 176 | 178 | 25,000 |
| 2006/12/06 | 178 | 180 | 176 | 179 | 47,000 |
| 2006/12/05 | 182 | 183 | 180 | 180 | 36,000 |
| 2006/12/04 | 183 | 183 | 181 | 182 | 29,000 |
| 2006/12/01 | 181 | 183 | 180 | 183 | 43,000 |
| 2006/11/30 | 180 | 184 | 179 | 180 | 76,000 |
| 2006/11/29 | 180 | 180 | 176 | 179 | 38,000 |
| 2006/11/28 | 173 | 179 | 173 | 177 | 39,000 |
| 2006/11/27 | 172 | 180 | 171 | 179 | 51,000 |
| 2006/11/24 | 171 | 173 | 168 | 172 | 33,000 |
| 2006/11/22 | 167 | 173 | 167 | 171 | 67,000 |
| 2006/11/21 | 170 | 177 | 167 | 173 | 83,000 |
| 2006/11/20 | 177 | 177 | 162 | 165 | 127,000 |
| 2006/11/17 | 180 | 180 | 176 | 176 | 198,000 |
| 2006/11/16 | 180 | 183 | 180 | 180 | 31,000 |
| 2006/11/15 | 184 | 184 | 181 | 181 | 57,000 |
| 2006/11/14 | 183 | 185 | 179 | 184 | 51,000 |
| 2006/11/13 | 187 | 190 | 178 | 178 | 143,000 |
| 2006/11/10 | 193 | 193 | 189 | 189 | 250,000 |
| 2006/11/09 | 197 | 209 | 194 | 194 | 1,493,000 |
| 2006/11/08 | 199 | 199 | 197 | 199 | 111,000 |
| 2006/11/07 | 200 | 200 | 197 | 199 | 74,000 |
| 2006/11/06 | 197 | 200 | 196 | 199 | 41,000 |
| 2006/11/02 | 198 | 198 | 197 | 197 | 41,000 |
| 2006/11/01 | 201 | 201 | 198 | 198 | 42,000 |
| 2006/10/31 | 199 | 202 | 199 | 201 | 39,000 |
| 2006/10/30 | 198 | 203 | 197 | 203 | 56,000 |
| 2006/10/27 | 203 | 203 | 200 | 200 | 59,000 |
| 2006/10/26 | 204 | 205 | 202 | 202 | 66,000 |
| 2006/10/25 | 203 | 206 | 202 | 204 | 80,000 |
| 2006/10/24 | 204 | 207 | 204 | 205 | 214,000 |
| 2006/10/23 | 201 | 203 | 201 | 202 | 35,000 |
| 2006/10/20 | 202 | 203 | 200 | 201 | 47,000 |
| 2006/10/19 | 201 | 202 | 200 | 200 | 70,000 |
| 2006/10/18 | 199 | 202 | 199 | 202 | 22,000 |
| 2006/10/17 | 204 | 204 | 200 | 200 | 89,000 |
| 2006/10/16 | 195 | 201 | 195 | 200 | 387,000 |
| 2006/10/13 | 193 | 194 | 189 | 194 | 42,000 |
| 2006/10/12 | 188 | 191 | 182 | 188 | 97,000 |
| 2006/10/11 | 196 | 198 | 192 | 192 | 131,000 |
| 2006/10/10 | 196 | 201 | 195 | 197 | 68,000 |
| 2006/10/06 | 202 | 202 | 198 | 199 | 80,000 |
| 2006/10/05 | 202 | 203 | 202 | 203 | 68,000 |
| 2006/10/04 | 204 | 204 | 200 | 200 | 118,000 |
| 2006/10/03 | 202 | 202 | 200 | 201 | 90,000 |
| 2006/10/02 | 203 | 205 | 203 | 203 | 103,000 |
| 2006/09/29 | 205 | 205 | 201 | 203 | 145,000 |
| 2006/09/28 | 202 | 202 | 199 | 201 | 72,000 |
| 2006/09/27 | 197 | 200 | 197 | 200 | 136,000 |
| 2006/09/26 | 200 | 200 | 197 | 197 | 47,000 |
| 2006/09/25 | 201 | 202 | 196 | 199 | 146,000 |
| 2006/09/22 | 196 | 199 | 196 | 198 | 85,000 |
| 2006/09/21 | 203 | 204 | 196 | 198 | 112,000 |
| 2006/09/20 | 203 | 203 | 197 | 201 | 216,000 |
| 2006/09/19 | 202 | 206 | 202 | 204 | 242,000 |
| 2006/09/15 | 205 | 206 | 198 | 202 | 204,000 |
| 2006/09/14 | 207 | 219 | 205 | 206 | 1,667,000 |
| 2006/09/13 | 221 | 233 | 204 | 205 | 2,887,000 |
| 2006/09/12 | 217 | 222 | 216 | 220 | 238,000 |
| 2006/09/11 | 219 | 223 | 218 | 218 | 106,000 |
| 2006/09/08 | 216 | 222 | 215 | 221 | 136,000 |
| 2006/09/07 | 221 | 222 | 218 | 219 | 167,000 |
| 2006/09/06 | 224 | 224 | 220 | 222 | 124,000 |
| 2006/09/05 | 224 | 224 | 220 | 222 | 430,000 |
| 2006/09/04 | 219 | 234 | 217 | 222 | 1,742,000 |
| 2006/09/01 | 216 | 218 | 211 | 218 | 197,000 |
| 2006/08/31 | 212 | 215 | 210 | 214 | 47,000 |
| 2006/08/30 | 216 | 217 | 212 | 212 | 62,000 |
| 2006/08/29 | 215 | 219 | 214 | 216 | 62,000 |
| 2006/08/28 | 219 | 219 | 213 | 214 | 55,000 |
| 2006/08/25 | 221 | 223 | 219 | 219 | 91,000 |
| 2006/08/24 | 224 | 228 | 219 | 223 | 324,000 |
| 2006/08/23 | 222 | 224 | 219 | 222 | 283,000 |
| 2006/08/22 | 217 | 220 | 215 | 218 | 173,000 |
| 2006/08/21 | 216 | 217 | 214 | 215 | 130,000 |
| 2006/08/18 | 214 | 216 | 213 | 213 | 166,000 |
| 2006/08/17 | 219 | 219 | 215 | 215 | 194,000 |
| 2006/08/16 | 216 | 219 | 212 | 217 | 607,000 |
| 2006/08/15 | 208 | 211 | 208 | 211 | 100,000 |
| 2006/08/14 | 211 | 212 | 207 | 207 | 221,000 |
| 2006/08/11 | 217 | 218 | 209 | 210 | 377,000 |
| 2006/08/10 | 202 | 223 | 202 | 212 | 2,839,000 |
| 2006/08/09 | 198 | 201 | 196 | 201 | 296,000 |
| 2006/08/08 | 197 | 199 | 196 | 199 | 58,000 |
| 2006/08/07 | 200 | 201 | 197 | 197 | 99,000 |
| 2006/08/04 | 201 | 202 | 198 | 201 | 77,000 |
| 2006/08/03 | 202 | 203 | 198 | 199 | 150,000 |
| 2006/08/02 | 195 | 201 | 195 | 200 | 109,000 |
| 2006/08/01 | 199 | 200 | 195 | 196 | 155,000 |
| 2006/07/31 | 203 | 204 | 197 | 198 | 226,000 |
| 2006/07/28 | 200 | 202 | 193 | 196 | 224,000 |
| 2006/07/27 | 196 | 200 | 196 | 200 | 42,000 |
| 2006/07/26 | 202 | 202 | 198 | 199 | 41,000 |
| 2006/07/25 | 202 | 203 | 198 | 200 | 114,000 |
| 2006/07/24 | 200 | 204 | 197 | 199 | 61,000 |
| 2006/07/21 | 199 | 202 | 198 | 201 | 25,000 |
| 2006/07/20 | 199 | 204 | 198 | 204 | 80,000 |
| 2006/07/19 | 198 | 202 | 196 | 196 | 96,000 |
| 2006/07/18 | 205 | 212 | 195 | 195 | 147,000 |
| 2006/07/14 | 205 | 212 | 205 | 208 | 35,000 |
| 2006/07/13 | 211 | 215 | 208 | 209 | 93,000 |
| 2006/07/12 | 224 | 224 | 210 | 216 | 52,000 |
| 2006/07/11 | 225 | 225 | 219 | 220 | 28,000 |
| 2006/07/10 | 222 | 224 | 217 | 222 | 91,000 |
| 2006/07/07 | 227 | 228 | 222 | 223 | 70,000 |
| 2006/07/06 | 228 | 228 | 225 | 225 | 56,000 |
| 2006/07/05 | 229 | 230 | 227 | 227 | 57,000 |
| 2006/07/04 | 229 | 230 | 227 | 228 | 92,000 |
| 2006/07/03 | 230 | 230 | 226 | 227 | 55,000 |
| 2006/06/30 | 232 | 232 | 226 | 226 | 164,000 |
| 2006/06/29 | 225 | 235 | 224 | 228 | 533,000 |
| 2006/06/28 | 227 | 251 | 223 | 224 | 2,286,000 |
| 2006/06/27 | 221 | 226 | 221 | 222 | 66,000 |
| 2006/06/26 | 224 | 226 | 220 | 222 | 80,000 |
| 2006/06/23 | 222 | 225 | 217 | 224 | 51,000 |
| 2006/06/22 | 225 | 227 | 222 | 224 | 46,000 |
| 2006/06/21 | 220 | 223 | 214 | 222 | 57,000 |
| 2006/06/20 | 225 | 228 | 220 | 222 | 80,000 |
| 2006/06/19 | 233 | 246 | 225 | 226 | 475,000 |
| 2006/06/16 | 215 | 237 | 210 | 229 | 968,000 |
| 2006/06/15 | 204 | 206 | 198 | 200 | 102,000 |
| 2006/06/14 | 199 | 204 | 198 | 199 | 77,000 |
| 2006/06/13 | 207 | 207 | 201 | 201 | 48,000 |
| 2006/06/12 | 207 | 212 | 201 | 210 | 69,000 |
| 2006/06/09 | 196 | 209 | 196 | 202 | 116,000 |
| 2006/06/08 | 214 | 225 | 195 | 196 | 134,000 |
| 2006/06/07 | 217 | 218 | 208 | 209 | 93,000 |
| 2006/06/06 | 220 | 222 | 217 | 217 | 33,000 |
| 2006/06/05 | 223 | 225 | 220 | 222 | 36,000 |
| 2006/06/02 | 220 | 225 | 208 | 222 | 165,000 |
| 2006/06/01 | 232 | 234 | 217 | 220 | 103,000 |
| 2006/05/31 | 236 | 237 | 228 | 230 | 80,000 |
| 2006/05/30 | 244 | 244 | 236 | 236 | 69,000 |
| 2006/05/29 | 245 | 254 | 240 | 244 | 83,000 |
| 2006/05/26 | 242 | 246 | 239 | 243 | 23,000 |
| 2006/05/25 | 246 | 246 | 240 | 241 | 72,000 |
| 2006/05/24 | 239 | 243 | 236 | 241 | 88,000 |
| 2006/05/23 | 245 | 247 | 240 | 241 | 79,000 |
| 2006/05/22 | 255 | 255 | 245 | 247 | 150,000 |
| 2006/05/19 | 244 | 250 | 242 | 250 | 132,000 |
| 2006/05/18 | 250 | 267 | 244 | 245 | 745,000 |
| 2006/05/17 | 245 | 246 | 241 | 242 | 80,000 |
| 2006/05/16 | 247 | 289 | 245 | 245 | 1,356,000 |
| 2006/05/15 | 240 | 245 | 239 | 242 | 101,000 |
| 2006/05/12 | 252 | 254 | 250 | 250 | 76,000 |
| 2006/05/11 | 261 | 261 | 256 | 256 | 28,000 |
| 2006/05/10 | 262 | 262 | 260 | 261 | 66,000 |
| 2006/05/09 | 265 | 266 | 262 | 262 | 48,000 |
| 2006/05/08 | 266 | 267 | 262 | 264 | 61,000 |
| 2006/05/02 | 265 | 266 | 263 | 266 | 31,000 |
| 2006/05/01 | 267 | 267 | 262 | 263 | 47,000 |
| 2006/04/28 | 265 | 266 | 263 | 266 | 63,000 |
| 2006/04/27 | 268 | 268 | 263 | 267 | 63,000 |
| 2006/04/26 | 269 | 269 | 263 | 265 | 51,000 |
| 2006/04/25 | 265 | 267 | 260 | 265 | 83,000 |
| 2006/04/24 | 273 | 273 | 260 | 265 | 126,000 |
| 2006/04/21 | 278 | 280 | 272 | 276 | 86,000 |
| 2006/04/20 | 281 | 281 | 276 | 276 | 56,000 |
| 2006/04/19 | 286 | 286 | 277 | 280 | 46,000 |
| 2006/04/18 | 276 | 281 | 275 | 281 | 66,000 |
| 2006/04/17 | 288 | 288 | 280 | 281 | 93,000 |
| 2006/04/14 | 289 | 289 | 285 | 287 | 113,000 |
| 2006/04/13 | 293 | 293 | 288 | 290 | 166,000 |
| 2006/04/12 | 287 | 291 | 287 | 288 | 97,000 |
| 2006/04/11 | 287 | 298 | 283 | 286 | 722,000 |
| 2006/04/10 | 280 | 288 | 280 | 282 | 121,000 |
| 2006/04/07 | 281 | 285 | 278 | 282 | 238,000 |
| 2006/04/06 | 279 | 304 | 279 | 285 | 2,470,000 |
| 2006/04/05 | 280 | 280 | 272 | 274 | 163,000 |
| 2006/04/04 | 285 | 285 | 280 | 282 | 108,000 |
| 2006/04/03 | 286 | 287 | 281 | 283 | 104,000 |
| 2006/03/31 | 281 | 285 | 277 | 281 | 388,000 |
| 2006/03/30 | 270 | 311 | 270 | 286 | 2,583,000 |
| 2006/03/29 | 263 | 267 | 262 | 267 | 115,000 |
| 2006/03/28 | 256 | 264 | 256 | 263 | 116,000 |
| 2006/03/27 | 260 | 264 | 259 | 260 | 100,000 |
| 2006/03/24 | 257 | 261 | 256 | 257 | 85,000 |
| 2006/03/23 | 260 | 264 | 259 | 259 | 52,000 |
| 2006/03/22 | 265 | 265 | 260 | 262 | 45,000 |
| 2006/03/20 | 263 | 263 | 260 | 260 | 31,000 |
| 2006/03/17 | 263 | 263 | 256 | 259 | 39,000 |
| 2006/03/16 | 263 | 263 | 261 | 263 | 24,000 |
| 2006/03/15 | 267 | 267 | 261 | 261 | 62,000 |
| 2006/03/14 | 268 | 268 | 260 | 265 | 85,000 |
| 2006/03/13 | 274 | 277 | 266 | 266 | 352,000 |
| 2006/03/10 | 247 | 289 | 247 | 274 | 1,499,000 |
| 2006/03/09 | 237 | 243 | 237 | 243 | 25,000 |
| 2006/03/08 | 241 | 244 | 236 | 237 | 34,000 |
| 2006/03/07 | 242 | 247 | 241 | 241 | 19,000 |
| 2006/03/06 | 240 | 245 | 236 | 237 | 41,000 |
| 2006/03/03 | 239 | 247 | 236 | 240 | 62,000 |
| 2006/03/02 | 250 | 250 | 245 | 246 | 78,000 |
| 2006/03/01 | 251 | 260 | 249 | 250 | 45,000 |
| 2006/02/28 | 261 | 262 | 255 | 256 | 45,000 |
| 2006/02/27 | 262 | 263 | 258 | 261 | 58,000 |
| 2006/02/24 | 261 | 264 | 252 | 262 | 93,000 |
| 2006/02/23 | 256 | 256 | 247 | 256 | 100,000 |
| 2006/02/22 | 255 | 263 | 249 | 252 | 118,000 |
| 2006/02/21 | 220 | 245 | 220 | 245 | 193,000 |
| 2006/02/20 | 250 | 250 | 220 | 220 | 174,000 |
| 2006/02/17 | 260 | 262 | 252 | 254 | 182,000 |
| 2006/02/16 | 261 | 265 | 253 | 260 | 219,000 |
| 2006/02/15 | 268 | 291 | 264 | 265 | 936,000 |
| 2006/02/14 | 264 | 270 | 242 | 258 | 221,000 |
| 2006/02/13 | 278 | 281 | 266 | 271 | 138,000 |
| 2006/02/10 | 284 | 289 | 275 | 283 | 129,000 |
| 2006/02/09 | 292 | 292 | 285 | 285 | 160,000 |
| 2006/02/08 | 292 | 296 | 285 | 288 | 219,000 |
| 2006/02/07 | 290 | 309 | 290 | 296 | 768,000 |
| 2006/02/06 | 287 | 288 | 283 | 287 | 262,000 |
| 2006/02/03 | 291 | 296 | 286 | 291 | 242,000 |
| 2006/02/02 | 310 | 310 | 295 | 296 | 697,000 |
| 2006/02/01 | 279 | 319 | 279 | 305 | 2,914,000 |
| 2006/01/31 | 277 | 280 | 273 | 275 | 59,000 |
| 2006/01/30 | 275 | 280 | 275 | 278 | 107,000 |
| 2006/01/27 | 274 | 280 | 270 | 274 | 92,000 |
| 2006/01/26 | 269 | 272 | 264 | 269 | 88,000 |
| 2006/01/25 | 260 | 267 | 260 | 264 | 82,000 |
| 2006/01/24 | 256 | 266 | 256 | 262 | 88,000 |
| 2006/01/23 | 256 | 268 | 251 | 253 | 220,000 |
| 2006/01/20 | 277 | 279 | 266 | 266 | 170,000 |
| 2006/01/19 | 257 | 280 | 252 | 272 | 140,000 |
| 2006/01/18 | 280 | 280 | 235 | 260 | 344,000 |
| 2006/01/17 | 290 | 291 | 283 | 283 | 199,000 |
| 2006/01/16 | 296 | 296 | 292 | 293 | 119,000 |
| 2006/01/13 | 298 | 298 | 292 | 295 | 186,000 |
| 2006/01/12 | 294 | 299 | 293 | 294 | 218,000 |
| 2006/01/11 | 297 | 297 | 292 | 294 | 134,000 |
| 2006/01/10 | 299 | 303 | 290 | 293 | 485,000 |
| 2006/01/06 | 298 | 299 | 294 | 294 | 215,000 |
| 2006/01/05 | 295 | 305 | 295 | 300 | 672,000 |
| 2006/01/04 | 296 | 296 | 290 | 290 | 107,000 |