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 |
---|---|---|---|---|---|
2007/12/28 | 152 | 157 | 152 | 153 | 57,000 |
2007/12/27 | 157 | 157 | 152 | 156 | 62,000 |
2007/12/26 | 158 | 158 | 152 | 155 | 46,000 |
2007/12/25 | 160 | 160 | 154 | 154 | 101,000 |
2007/12/21 | 156 | 158 | 145 | 151 | 299,000 |
2007/12/20 | 166 | 166 | 157 | 158 | 349,000 |
2007/12/19 | 165 | 172 | 160 | 165 | 178,000 |
2007/12/18 | 159 | 166 | 155 | 160 | 275,000 |
2007/12/17 | 169 | 171 | 165 | 165 | 168,000 |
2007/12/14 | 176 | 178 | 170 | 171 | 661,000 |
2007/12/13 | 181 | 181 | 176 | 176 | 101,000 |
2007/12/12 | 177 | 180 | 177 | 177 | 99,000 |
2007/12/11 | 179 | 181 | 178 | 180 | 73,000 |
2007/12/10 | 179 | 183 | 177 | 178 | 88,000 |
2007/12/07 | 180 | 182 | 178 | 180 | 106,000 |
2007/12/06 | 182 | 183 | 178 | 180 | 68,000 |
2007/12/05 | 181 | 181 | 178 | 180 | 70,000 |
2007/12/04 | 185 | 185 | 180 | 182 | 109,000 |
2007/12/03 | 191 | 191 | 184 | 188 | 150,000 |
2007/11/30 | 185 | 196 | 174 | 186 | 605,000 |
2007/11/29 | 181 | 182 | 178 | 182 | 97,000 |
2007/11/28 | 179 | 182 | 174 | 177 | 49,000 |
2007/11/27 | 178 | 178 | 173 | 176 | 73,000 |
2007/11/26 | 169 | 180 | 169 | 173 | 110,000 |
2007/11/22 | 167 | 173 | 167 | 169 | 94,000 |
2007/11/21 | 178 | 185 | 173 | 173 | 107,000 |
2007/11/20 | 169 | 176 | 165 | 173 | 150,000 |
2007/11/19 | 186 | 186 | 173 | 177 | 142,000 |
2007/11/16 | 182 | 185 | 178 | 183 | 89,000 |
2007/11/15 | 180 | 189 | 180 | 182 | 175,000 |
2007/11/14 | 181 | 185 | 181 | 182 | 213,000 |
2007/11/13 | 178 | 179 | 169 | 176 | 471,000 |
2007/11/12 | 189 | 199 | 173 | 177 | 690,000 |
2007/11/09 | 199 | 215 | 196 | 196 | 864,000 |
2007/11/08 | 196 | 199 | 186 | 194 | 440,000 |
2007/11/07 | 215 | 219 | 201 | 203 | 227,000 |
2007/11/06 | 214 | 219 | 200 | 207 | 214,000 |
2007/11/05 | 220 | 224 | 214 | 216 | 152,000 |
2007/11/02 | 225 | 227 | 224 | 225 | 73,000 |
2007/11/01 | 229 | 230 | 227 | 228 | 57,000 |
2007/10/31 | 230 | 233 | 227 | 228 | 117,000 |
2007/10/30 | 229 | 235 | 225 | 232 | 129,000 |
2007/10/29 | 227 | 229 | 226 | 228 | 94,000 |
2007/10/26 | 227 | 236 | 225 | 228 | 228,000 |
2007/10/25 | 232 | 233 | 225 | 227 | 134,000 |
2007/10/24 | 235 | 235 | 228 | 228 | 109,000 |
2007/10/23 | 224 | 238 | 224 | 231 | 249,000 |
2007/10/22 | 225 | 227 | 221 | 225 | 165,000 |
2007/10/19 | 232 | 232 | 228 | 230 | 93,000 |
2007/10/18 | 225 | 237 | 224 | 231 | 308,000 |
2007/10/17 | 228 | 232 | 223 | 223 | 368,000 |
2007/10/16 | 228 | 244 | 226 | 230 | 1,245,000 |
2007/10/15 | 226 | 228 | 223 | 228 | 170,000 |
2007/10/12 | 229 | 230 | 225 | 225 | 107,000 |
2007/10/11 | 228 | 229 | 224 | 229 | 145,000 |
2007/10/10 | 225 | 227 | 223 | 226 | 157,000 |
2007/10/09 | 226 | 226 | 224 | 225 | 111,000 |
2007/10/05 | 226 | 227 | 224 | 225 | 162,000 |
2007/10/04 | 225 | 238 | 223 | 224 | 801,000 |
2007/10/03 | 220 | 227 | 217 | 225 | 266,000 |
2007/10/02 | 220 | 223 | 219 | 220 | 82,000 |
2007/10/01 | 221 | 224 | 217 | 221 | 88,000 |
2007/09/28 | 227 | 227 | 218 | 221 | 180,000 |
2007/09/27 | 223 | 224 | 219 | 224 | 138,000 |
2007/09/26 | 221 | 223 | 218 | 222 | 262,000 |
2007/09/25 | 213 | 228 | 211 | 223 | 569,000 |
2007/09/21 | 212 | 213 | 210 | 213 | 118,000 |
2007/09/20 | 217 | 217 | 212 | 212 | 99,000 |
2007/09/19 | 219 | 221 | 212 | 214 | 211,000 |
2007/09/18 | 214 | 215 | 211 | 213 | 131,000 |
2007/09/14 | 220 | 220 | 215 | 217 | 145,000 |
2007/09/13 | 224 | 224 | 212 | 215 | 244,000 |
2007/09/12 | 229 | 242 | 221 | 221 | 1,832,000 |
2007/09/11 | 211 | 221 | 210 | 220 | 265,000 |
2007/09/10 | 211 | 213 | 210 | 212 | 273,000 |
2007/09/07 | 219 | 220 | 218 | 219 | 121,000 |
2007/09/06 | 224 | 225 | 215 | 220 | 299,000 |
2007/09/05 | 235 | 235 | 225 | 225 | 245,000 |
2007/09/04 | 235 | 235 | 229 | 232 | 246,000 |
2007/09/03 | 238 | 238 | 234 | 235 | 182,000 |
2007/08/31 | 243 | 243 | 232 | 239 | 424,000 |
2007/08/30 | 242 | 248 | 238 | 241 | 1,484,000 |
2007/08/29 | 221 | 232 | 221 | 227 | 254,000 |
2007/08/28 | 237 | 240 | 229 | 233 | 278,000 |
2007/08/27 | 237 | 249 | 235 | 239 | 464,000 |
2007/08/24 | 260 | 260 | 235 | 235 | 1,153,000 |
2007/08/23 | 257 | 270 | 243 | 245 | 3,632,000 |
2007/08/22 | 220 | 251 | 220 | 247 | 5,857,000 |
2007/08/21 | 197 | 236 | 197 | 213 | 4,636,000 |
2007/08/20 | 197 | 202 | 192 | 193 | 214,000 |
2007/08/17 | 201 | 201 | 190 | 191 | 310,000 |
2007/08/16 | 206 | 210 | 196 | 201 | 302,000 |
2007/08/15 | 213 | 217 | 208 | 216 | 211,000 |
2007/08/14 | 220 | 226 | 217 | 220 | 161,000 |
2007/08/13 | 218 | 222 | 205 | 219 | 239,000 |
2007/08/10 | 224 | 227 | 215 | 218 | 255,000 |
2007/08/09 | 223 | 229 | 222 | 228 | 370,000 |
2007/08/08 | 225 | 228 | 221 | 222 | 245,000 |
2007/08/07 | 238 | 238 | 225 | 228 | 345,000 |
2007/08/06 | 230 | 237 | 229 | 235 | 261,000 |
2007/08/03 | 231 | 262 | 231 | 235 | 3,087,000 |
2007/08/02 | 234 | 234 | 225 | 228 | 176,000 |
2007/08/01 | 235 | 235 | 230 | 231 | 144,000 |
2007/07/31 | 238 | 239 | 233 | 235 | 157,000 |
2007/07/30 | 230 | 236 | 229 | 234 | 241,000 |
2007/07/27 | 228 | 235 | 227 | 232 | 434,000 |
2007/07/26 | 253 | 253 | 234 | 236 | 497,000 |
2007/07/25 | 246 | 255 | 240 | 246 | 1,118,000 |
2007/07/24 | 234 | 275 | 231 | 257 | 5,853,000 |
2007/07/23 | 226 | 226 | 222 | 224 | 311,000 |
2007/07/20 | 232 | 241 | 227 | 231 | 481,000 |
2007/07/19 | 239 | 239 | 227 | 233 | 303,000 |
2007/07/18 | 240 | 243 | 231 | 236 | 460,000 |
2007/07/17 | 245 | 250 | 239 | 241 | 550,000 |
2007/07/13 | 258 | 259 | 246 | 248 | 476,000 |
2007/07/12 | 254 | 260 | 251 | 255 | 666,000 |
2007/07/11 | 256 | 260 | 253 | 253 | 629,000 |
2007/07/10 | 261 | 265 | 258 | 259 | 291,000 |
2007/07/09 | 259 | 271 | 259 | 263 | 599,000 |
2007/07/06 | 262 | 263 | 258 | 261 | 211,000 |
2007/07/05 | 263 | 269 | 260 | 261 | 725,000 |
2007/07/04 | 251 | 274 | 250 | 259 | 2,082,000 |
2007/07/03 | 259 | 259 | 250 | 251 | 427,000 |
2007/07/02 | 263 | 264 | 254 | 254 | 484,000 |
2007/06/29 | 255 | 267 | 254 | 258 | 1,509,000 |
2007/06/28 | 243 | 282 | 242 | 270 | 5,777,000 |
2007/06/27 | 245 | 253 | 239 | 239 | 562,000 |
2007/06/26 | 255 | 261 | 242 | 248 | 852,000 |
2007/06/25 | 271 | 274 | 257 | 257 | 918,000 |
2007/06/22 | 269 | 269 | 257 | 259 | 781,000 |
2007/06/21 | 270 | 279 | 262 | 269 | 1,145,000 |
2007/06/20 | 290 | 290 | 273 | 278 | 1,059,000 |
2007/06/19 | 274 | 296 | 272 | 278 | 2,271,000 |
2007/06/18 | 297 | 314 | 276 | 276 | 13,172,000 |
2007/06/15 | 224 | 297 | 224 | 270 | 18,266,000 |
2007/06/14 | 227 | 230 | 215 | 217 | 570,000 |
2007/06/13 | 222 | 235 | 222 | 227 | 935,000 |
2007/06/12 | 246 | 255 | 217 | 227 | 1,508,000 |
2007/06/11 | 243 | 296 | 234 | 245 | 4,593,000 |
2007/06/08 | 244 | 246 | 232 | 238 | 964,000 |
2007/06/07 | 300 | 302 | 241 | 248 | 5,914,000 |
2007/06/06 | 187 | 232 | 186 | 232 | 4,552,000 |
2007/06/05 | 181 | 182 | 180 | 182 | 35,000 |
2007/06/04 | 183 | 183 | 180 | 180 | 18,000 |
2007/06/01 | 180 | 182 | 179 | 179 | 37,000 |
2007/05/31 | 180 | 180 | 177 | 180 | 23,000 |
2007/05/30 | 179 | 180 | 175 | 176 | 48,000 |
2007/05/29 | 180 | 180 | 178 | 178 | 12,000 |
2007/05/28 | 177 | 179 | 177 | 179 | 11,000 |
2007/05/25 | 180 | 180 | 176 | 176 | 18,000 |
2007/05/24 | 181 | 181 | 177 | 180 | 34,000 |
2007/05/23 | 180 | 182 | 180 | 181 | 10,000 |
2007/05/22 | 179 | 180 | 179 | 180 | 6,000 |
2007/05/21 | 175 | 178 | 175 | 176 | 10,000 |
2007/05/18 | 177 | 177 | 175 | 175 | 25,000 |
2007/05/17 | 182 | 182 | 176 | 176 | 40,000 |
2007/05/16 | 180 | 180 | 176 | 178 | 20,000 |
2007/05/15 | 183 | 184 | 180 | 180 | 29,000 |
2007/05/14 | 183 | 183 | 177 | 180 | 77,000 |
2007/05/11 | 189 | 189 | 186 | 186 | 17,000 |
2007/05/10 | 193 | 193 | 191 | 191 | 12,000 |
2007/05/09 | 190 | 191 | 189 | 191 | 26,000 |
2007/05/08 | 189 | 191 | 185 | 187 | 42,000 |
2007/05/07 | 187 | 187 | 182 | 185 | 40,000 |
2007/05/02 | 176 | 180 | 176 | 180 | 22,000 |
2007/05/01 | 177 | 179 | 175 | 176 | 37,000 |
2007/04/27 | 178 | 179 | 177 | 178 | 37,000 |
2007/04/26 | 178 | 179 | 177 | 177 | 49,000 |
2007/04/25 | 181 | 181 | 175 | 177 | 54,000 |
2007/04/24 | 176 | 176 | 174 | 175 | 27,000 |
2007/04/23 | 182 | 184 | 175 | 175 | 107,000 |
2007/04/20 | 184 | 187 | 181 | 181 | 53,000 |
2007/04/19 | 187 | 189 | 186 | 186 | 29,000 |
2007/04/18 | 187 | 188 | 186 | 188 | 74,000 |
2007/04/17 | 189 | 191 | 189 | 190 | 33,000 |
2007/04/16 | 187 | 189 | 187 | 188 | 32,000 |
2007/04/13 | 189 | 191 | 189 | 189 | 17,000 |
2007/04/12 | 193 | 193 | 188 | 189 | 65,000 |
2007/04/11 | 192 | 193 | 190 | 190 | 50,000 |
2007/04/10 | 191 | 193 | 190 | 191 | 69,000 |
2007/04/09 | 191 | 195 | 190 | 193 | 62,000 |
2007/04/06 | 197 | 197 | 190 | 193 | 41,000 |
2007/04/05 | 193 | 194 | 191 | 194 | 25,000 |
2007/04/04 | 194 | 195 | 190 | 190 | 94,000 |
2007/04/03 | 193 | 198 | 190 | 191 | 94,000 |
2007/04/02 | 195 | 196 | 190 | 190 | 92,000 |
2007/03/30 | 197 | 198 | 194 | 196 | 62,000 |
2007/03/29 | 195 | 197 | 194 | 197 | 34,000 |
2007/03/28 | 198 | 199 | 195 | 199 | 60,000 |
2007/03/27 | 200 | 200 | 196 | 199 | 25,000 |
2007/03/26 | 199 | 199 | 195 | 198 | 40,000 |
2007/03/23 | 201 | 201 | 197 | 197 | 51,000 |
2007/03/22 | 203 | 203 | 201 | 202 | 70,000 |
2007/03/20 | 200 | 201 | 199 | 200 | 27,000 |
2007/03/19 | 197 | 200 | 196 | 200 | 38,000 |
2007/03/16 | 201 | 203 | 198 | 198 | 69,000 |
2007/03/15 | 202 | 204 | 200 | 203 | 48,000 |
2007/03/14 | 203 | 203 | 200 | 200 | 115,000 |
2007/03/13 | 206 | 209 | 206 | 207 | 202,000 |
2007/03/12 | 209 | 209 | 203 | 205 | 78,000 |
2007/03/09 | 203 | 205 | 202 | 204 | 124,000 |
2007/03/08 | 202 | 205 | 200 | 205 | 47,000 |
2007/03/07 | 205 | 205 | 199 | 200 | 157,000 |
2007/03/06 | 186 | 200 | 186 | 200 | 155,000 |
2007/03/05 | 200 | 200 | 183 | 187 | 327,000 |
2007/03/02 | 202 | 204 | 197 | 203 | 152,000 |
2007/03/01 | 213 | 213 | 202 | 206 | 311,000 |
2007/02/28 | 193 | 209 | 193 | 208 | 555,000 |
2007/02/27 | 218 | 223 | 216 | 218 | 846,000 |
2007/02/26 | 205 | 220 | 205 | 217 | 917,000 |
2007/02/23 | 206 | 206 | 202 | 203 | 250,000 |
2007/02/22 | 204 | 209 | 199 | 205 | 451,000 |
2007/02/21 | 199 | 201 | 197 | 200 | 199,000 |
2007/02/20 | 199 | 202 | 196 | 199 | 205,000 |
2007/02/19 | 194 | 198 | 194 | 197 | 69,000 |
2007/02/16 | 193 | 196 | 193 | 194 | 68,000 |
2007/02/15 | 196 | 196 | 194 | 195 | 51,000 |
2007/02/14 | 192 | 198 | 192 | 193 | 114,000 |
2007/02/13 | 199 | 199 | 191 | 193 | 141,000 |
2007/02/09 | 197 | 198 | 192 | 196 | 121,000 |
2007/02/08 | 201 | 201 | 194 | 196 | 229,000 |
2007/02/07 | 203 | 214 | 198 | 200 | 1,853,000 |
2007/02/06 | 193 | 199 | 191 | 198 | 248,000 |
2007/02/05 | 194 | 196 | 191 | 192 | 96,000 |
2007/02/02 | 196 | 196 | 191 | 193 | 207,000 |
2007/02/01 | 191 | 197 | 189 | 194 | 317,000 |
2007/01/31 | 198 | 199 | 192 | 194 | 122,000 |
2007/01/30 | 201 | 205 | 197 | 199 | 250,000 |
2007/01/29 | 203 | 206 | 199 | 204 | 750,000 |
2007/01/26 | 207 | 207 | 196 | 198 | 1,139,000 |
2007/01/25 | 189 | 232 | 189 | 213 | 6,216,000 |
2007/01/24 | 181 | 187 | 181 | 186 | 220,000 |
2007/01/23 | 181 | 182 | 180 | 180 | 62,000 |
2007/01/22 | 181 | 183 | 181 | 182 | 69,000 |
2007/01/19 | 180 | 180 | 179 | 180 | 71,000 |
2007/01/18 | 178 | 179 | 177 | 179 | 61,000 |
2007/01/17 | 175 | 178 | 175 | 177 | 50,000 |
2007/01/16 | 178 | 179 | 176 | 178 | 41,000 |
2007/01/15 | 172 | 178 | 172 | 178 | 64,000 |
2007/01/12 | 171 | 173 | 171 | 171 | 45,000 |
2007/01/11 | 172 | 172 | 170 | 170 | 32,000 |
2007/01/10 | 175 | 176 | 170 | 170 | 40,000 |
2007/01/09 | 175 | 175 | 172 | 175 | 45,000 |
2007/01/05 | 178 | 178 | 171 | 173 | 66,000 |
2007/01/04 | 179 | 179 | 174 | 177 | 37,000 |