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 |
|---|---|---|---|---|---|
| 2015/12/30 | 193 | 195 | 191 | 195 | 65,000 |
| 2015/12/29 | 189 | 192 | 189 | 192 | 34,000 |
| 2015/12/28 | 186 | 190 | 186 | 189 | 65,000 |
| 2015/12/25 | 191 | 191 | 183 | 184 | 330,000 |
| 2015/12/24 | 197 | 198 | 190 | 194 | 233,000 |
| 2015/12/22 | 199 | 200 | 197 | 198 | 43,000 |
| 2015/12/21 | 204 | 205 | 198 | 199 | 168,000 |
| 2015/12/18 | 206 | 207 | 205 | 205 | 70,000 |
| 2015/12/17 | 208 | 208 | 205 | 206 | 49,000 |
| 2015/12/16 | 207 | 207 | 204 | 206 | 57,000 |
| 2015/12/15 | 210 | 210 | 207 | 207 | 22,000 |
| 2015/12/14 | 209 | 209 | 207 | 209 | 35,000 |
| 2015/12/11 | 209 | 211 | 209 | 209 | 75,000 |
| 2015/12/10 | 211 | 213 | 210 | 212 | 85,000 |
| 2015/12/09 | 210 | 211 | 209 | 211 | 38,000 |
| 2015/12/08 | 210 | 210 | 209 | 209 | 34,000 |
| 2015/12/07 | 211 | 212 | 210 | 211 | 61,000 |
| 2015/12/04 | 211 | 211 | 209 | 210 | 40,000 |
| 2015/12/03 | 210 | 212 | 210 | 211 | 25,000 |
| 2015/12/02 | 211 | 212 | 210 | 211 | 50,000 |
| 2015/12/01 | 211 | 211 | 210 | 211 | 49,000 |
| 2015/11/30 | 210 | 211 | 209 | 209 | 67,000 |
| 2015/11/27 | 211 | 211 | 209 | 210 | 33,000 |
| 2015/11/26 | 210 | 212 | 209 | 209 | 42,000 |
| 2015/11/25 | 211 | 212 | 210 | 211 | 31,000 |
| 2015/11/24 | 209 | 212 | 209 | 211 | 41,000 |
| 2015/11/20 | 209 | 211 | 209 | 211 | 17,000 |
| 2015/11/19 | 209 | 212 | 207 | 211 | 47,000 |
| 2015/11/18 | 212 | 212 | 208 | 210 | 28,000 |
| 2015/11/17 | 210 | 212 | 209 | 211 | 22,000 |
| 2015/11/16 | 209 | 213 | 209 | 210 | 60,000 |
| 2015/11/13 | 210 | 210 | 206 | 210 | 66,000 |
| 2015/11/12 | 212 | 213 | 211 | 211 | 49,000 |
| 2015/11/11 | 211 | 213 | 211 | 212 | 48,000 |
| 2015/11/10 | 212 | 212 | 211 | 211 | 11,000 |
| 2015/11/09 | 213 | 213 | 211 | 212 | 51,000 |
| 2015/11/06 | 210 | 212 | 210 | 211 | 33,000 |
| 2015/11/05 | 209 | 211 | 208 | 210 | 24,000 |
| 2015/11/04 | 211 | 213 | 209 | 209 | 58,000 |
| 2015/11/02 | 211 | 211 | 209 | 209 | 32,000 |
| 2015/10/30 | 213 | 213 | 211 | 211 | 75,000 |
| 2015/10/29 | 213 | 213 | 211 | 212 | 44,000 |
| 2015/10/28 | 211 | 212 | 211 | 212 | 22,000 |
| 2015/10/27 | 213 | 214 | 211 | 211 | 25,000 |
| 2015/10/26 | 214 | 214 | 212 | 213 | 32,000 |
| 2015/10/23 | 213 | 215 | 212 | 214 | 92,000 |
| 2015/10/22 | 213 | 213 | 211 | 212 | 13,000 |
| 2015/10/21 | 211 | 214 | 211 | 213 | 28,000 |
| 2015/10/20 | 212 | 214 | 210 | 212 | 48,000 |
| 2015/10/19 | 213 | 215 | 213 | 213 | 37,000 |
| 2015/10/16 | 212 | 215 | 212 | 213 | 51,000 |
| 2015/10/15 | 210 | 212 | 209 | 212 | 35,000 |
| 2015/10/14 | 214 | 214 | 210 | 210 | 49,000 |
| 2015/10/13 | 215 | 215 | 213 | 214 | 30,000 |
| 2015/10/09 | 214 | 215 | 212 | 215 | 90,000 |
| 2015/10/08 | 217 | 217 | 212 | 212 | 316,000 |
| 2015/10/07 | 228 | 228 | 221 | 226 | 158,000 |
| 2015/10/06 | 231 | 234 | 228 | 232 | 156,000 |
| 2015/10/05 | 233 | 233 | 227 | 228 | 134,000 |
| 2015/10/02 | 217 | 234 | 217 | 226 | 292,000 |
| 2015/10/01 | 214 | 222 | 212 | 219 | 85,000 |
| 2015/09/30 | 213 | 214 | 211 | 214 | 38,000 |
| 2015/09/29 | 217 | 217 | 207 | 208 | 70,000 |
| 2015/09/28 | 217 | 218 | 216 | 218 | 39,000 |
| 2015/09/25 | 220 | 223 | 213 | 217 | 146,000 |
| 2015/09/24 | 216 | 219 | 215 | 218 | 117,000 |
| 2015/09/18 | 208 | 215 | 208 | 215 | 130,000 |
| 2015/09/17 | 209 | 209 | 206 | 208 | 16,000 |
| 2015/09/16 | 206 | 208 | 206 | 207 | 15,000 |
| 2015/09/15 | 204 | 206 | 203 | 206 | 36,000 |
| 2015/09/14 | 209 | 209 | 204 | 204 | 10,000 |
| 2015/09/11 | 207 | 207 | 206 | 206 | 58,000 |
| 2015/09/10 | 201 | 204 | 200 | 203 | 49,000 |
| 2015/09/09 | 203 | 210 | 203 | 206 | 42,000 |
| 2015/09/08 | 200 | 203 | 200 | 200 | 19,000 |
| 2015/09/07 | 199 | 202 | 197 | 198 | 36,000 |
| 2015/09/04 | 209 | 210 | 202 | 203 | 73,000 |
| 2015/09/03 | 214 | 214 | 210 | 210 | 22,000 |
| 2015/09/02 | 210 | 212 | 209 | 209 | 45,000 |
| 2015/09/01 | 211 | 213 | 211 | 211 | 26,000 |
| 2015/08/31 | 215 | 215 | 211 | 213 | 26,000 |
| 2015/08/28 | 211 | 215 | 211 | 213 | 37,000 |
| 2015/08/27 | 205 | 210 | 205 | 207 | 49,000 |
| 2015/08/26 | 211 | 211 | 199 | 205 | 63,000 |
| 2015/08/25 | 198 | 208 | 190 | 193 | 206,000 |
| 2015/08/24 | 213 | 214 | 200 | 200 | 139,000 |
| 2015/08/21 | 221 | 221 | 219 | 219 | 93,000 |
| 2015/08/20 | 229 | 229 | 222 | 222 | 36,000 |
| 2015/08/19 | 225 | 225 | 223 | 223 | 26,000 |
| 2015/08/18 | 225 | 225 | 224 | 225 | 51,000 |
| 2015/08/17 | 228 | 229 | 223 | 225 | 69,000 |
| 2015/08/14 | 227 | 227 | 226 | 226 | 15,000 |
| 2015/08/13 | 226 | 230 | 226 | 227 | 54,000 |
| 2015/08/12 | 225 | 228 | 225 | 226 | 59,000 |
| 2015/08/11 | 227 | 229 | 226 | 227 | 134,000 |
| 2015/08/10 | 226 | 235 | 225 | 235 | 130,000 |
| 2015/08/07 | 225 | 225 | 223 | 224 | 27,000 |
| 2015/08/06 | 226 | 228 | 225 | 225 | 57,000 |
| 2015/08/05 | 227 | 227 | 225 | 227 | 35,000 |
| 2015/08/04 | 225 | 228 | 223 | 227 | 92,000 |
| 2015/08/03 | 224 | 226 | 223 | 225 | 34,000 |
| 2015/07/31 | 221 | 224 | 219 | 224 | 68,000 |
| 2015/07/30 | 222 | 227 | 222 | 223 | 46,000 |
| 2015/07/29 | 221 | 225 | 221 | 223 | 40,000 |
| 2015/07/28 | 219 | 224 | 219 | 222 | 70,000 |
| 2015/07/27 | 220 | 221 | 219 | 220 | 40,000 |
| 2015/07/24 | 224 | 224 | 222 | 222 | 20,000 |
| 2015/07/23 | 223 | 225 | 219 | 222 | 116,000 |
| 2015/07/22 | 225 | 225 | 220 | 223 | 43,000 |
| 2015/07/21 | 223 | 226 | 221 | 225 | 128,000 |
| 2015/07/17 | 223 | 224 | 217 | 220 | 161,000 |
| 2015/07/16 | 223 | 223 | 221 | 223 | 25,000 |
| 2015/07/15 | 223 | 223 | 221 | 223 | 41,000 |
| 2015/07/14 | 224 | 224 | 222 | 222 | 35,000 |
| 2015/07/13 | 221 | 223 | 220 | 221 | 40,000 |
| 2015/07/10 | 224 | 224 | 214 | 219 | 65,000 |
| 2015/07/09 | 216 | 217 | 209 | 217 | 148,000 |
| 2015/07/08 | 221 | 222 | 219 | 219 | 84,000 |
| 2015/07/07 | 220 | 225 | 220 | 222 | 64,000 |
| 2015/07/06 | 228 | 230 | 215 | 218 | 197,000 |
| 2015/07/03 | 230 | 230 | 226 | 227 | 50,000 |
| 2015/07/02 | 228 | 230 | 228 | 228 | 31,000 |
| 2015/07/01 | 226 | 227 | 224 | 226 | 57,000 |
| 2015/06/30 | 225 | 227 | 221 | 223 | 203,000 |
| 2015/06/29 | 230 | 231 | 227 | 228 | 134,000 |
| 2015/06/26 | 235 | 235 | 233 | 233 | 59,000 |
| 2015/06/25 | 235 | 238 | 235 | 235 | 24,000 |
| 2015/06/24 | 236 | 238 | 234 | 235 | 70,000 |
| 2015/06/23 | 233 | 237 | 232 | 237 | 186,000 |
| 2015/06/22 | 237 | 237 | 235 | 235 | 33,000 |
| 2015/06/19 | 236 | 237 | 235 | 235 | 49,000 |
| 2015/06/18 | 238 | 238 | 234 | 234 | 83,000 |
| 2015/06/17 | 240 | 241 | 237 | 237 | 82,000 |
| 2015/06/16 | 240 | 241 | 238 | 240 | 47,000 |
| 2015/06/15 | 241 | 241 | 239 | 239 | 71,000 |
| 2015/06/12 | 242 | 242 | 240 | 240 | 58,000 |
| 2015/06/11 | 240 | 242 | 240 | 242 | 20,000 |
| 2015/06/10 | 240 | 242 | 240 | 240 | 50,000 |
| 2015/06/09 | 244 | 244 | 240 | 240 | 87,000 |
| 2015/06/08 | 245 | 245 | 242 | 244 | 53,000 |
| 2015/06/05 | 244 | 244 | 243 | 244 | 56,000 |
| 2015/06/04 | 246 | 246 | 243 | 243 | 153,000 |
| 2015/06/03 | 241 | 249 | 239 | 243 | 385,000 |
| 2015/06/02 | 243 | 243 | 241 | 241 | 99,000 |
| 2015/06/01 | 246 | 246 | 243 | 245 | 115,000 |
| 2015/05/29 | 240 | 245 | 240 | 244 | 168,000 |
| 2015/05/28 | 242 | 243 | 239 | 241 | 103,000 |
| 2015/05/27 | 239 | 242 | 238 | 242 | 86,000 |
| 2015/05/26 | 240 | 241 | 238 | 240 | 60,000 |
| 2015/05/25 | 239 | 242 | 239 | 240 | 73,000 |
| 2015/05/22 | 238 | 240 | 236 | 240 | 95,000 |
| 2015/05/21 | 241 | 242 | 238 | 239 | 125,000 |
| 2015/05/20 | 244 | 248 | 240 | 241 | 486,000 |
| 2015/05/19 | 239 | 244 | 236 | 243 | 565,000 |
| 2015/05/18 | 235 | 235 | 232 | 234 | 72,000 |
| 2015/05/15 | 234 | 235 | 234 | 235 | 67,000 |
| 2015/05/14 | 236 | 236 | 233 | 234 | 45,000 |
| 2015/05/13 | 233 | 235 | 231 | 233 | 85,000 |
| 2015/05/12 | 233 | 234 | 232 | 232 | 30,000 |
| 2015/05/11 | 234 | 235 | 233 | 233 | 23,000 |
| 2015/05/08 | 233 | 234 | 233 | 234 | 33,000 |
| 2015/05/07 | 233 | 234 | 231 | 231 | 42,000 |
| 2015/05/01 | 233 | 234 | 231 | 232 | 97,000 |
| 2015/04/30 | 236 | 236 | 234 | 235 | 56,000 |
| 2015/04/28 | 236 | 236 | 233 | 235 | 112,000 |
| 2015/04/27 | 236 | 239 | 236 | 239 | 42,000 |
| 2015/04/24 | 237 | 239 | 236 | 237 | 54,000 |
| 2015/04/23 | 239 | 240 | 237 | 237 | 83,000 |
| 2015/04/22 | 239 | 240 | 237 | 239 | 45,000 |
| 2015/04/21 | 239 | 239 | 237 | 239 | 51,000 |
| 2015/04/20 | 239 | 240 | 238 | 239 | 39,000 |
| 2015/04/17 | 239 | 240 | 238 | 239 | 64,000 |
| 2015/04/16 | 239 | 240 | 239 | 239 | 37,000 |
| 2015/04/15 | 240 | 240 | 238 | 238 | 30,000 |
| 2015/04/14 | 239 | 240 | 237 | 240 | 31,000 |
| 2015/04/13 | 241 | 241 | 239 | 239 | 24,000 |
| 2015/04/10 | 241 | 241 | 239 | 239 | 71,000 |
| 2015/04/09 | 240 | 241 | 239 | 240 | 27,000 |
| 2015/04/08 | 239 | 242 | 239 | 240 | 60,000 |
| 2015/04/07 | 238 | 240 | 238 | 239 | 78,000 |
| 2015/04/06 | 237 | 239 | 237 | 238 | 39,000 |
| 2015/04/03 | 238 | 239 | 237 | 238 | 33,000 |
| 2015/04/02 | 242 | 242 | 237 | 239 | 62,000 |
| 2015/04/01 | 241 | 242 | 238 | 238 | 69,000 |
| 2015/03/31 | 241 | 242 | 238 | 241 | 29,000 |
| 2015/03/30 | 236 | 241 | 236 | 238 | 82,000 |
| 2015/03/27 | 242 | 242 | 235 | 238 | 33,000 |
| 2015/03/26 | 238 | 243 | 238 | 241 | 179,000 |
| 2015/03/25 | 241 | 242 | 238 | 240 | 88,000 |
| 2015/03/24 | 236 | 242 | 236 | 242 | 101,000 |
| 2015/03/23 | 234 | 237 | 232 | 236 | 57,000 |
| 2015/03/20 | 233 | 235 | 230 | 235 | 155,000 |
| 2015/03/19 | 237 | 237 | 234 | 235 | 113,000 |
| 2015/03/18 | 240 | 240 | 237 | 237 | 63,000 |
| 2015/03/17 | 240 | 242 | 238 | 239 | 72,000 |
| 2015/03/16 | 241 | 242 | 239 | 240 | 56,000 |
| 2015/03/13 | 241 | 243 | 235 | 241 | 230,000 |
| 2015/03/12 | 241 | 242 | 239 | 240 | 55,000 |
| 2015/03/11 | 238 | 244 | 238 | 240 | 77,000 |
| 2015/03/10 | 238 | 240 | 238 | 239 | 48,000 |
| 2015/03/09 | 236 | 238 | 236 | 238 | 48,000 |
| 2015/03/06 | 240 | 240 | 238 | 238 | 43,000 |
| 2015/03/05 | 237 | 241 | 237 | 240 | 60,000 |
| 2015/03/04 | 241 | 241 | 236 | 239 | 75,000 |
| 2015/03/03 | 245 | 245 | 238 | 241 | 85,000 |
| 2015/03/02 | 244 | 248 | 243 | 245 | 51,000 |
| 2015/02/27 | 249 | 249 | 240 | 244 | 225,000 |
| 2015/02/26 | 250 | 251 | 247 | 249 | 332,000 |
| 2015/02/25 | 247 | 252 | 244 | 250 | 633,000 |
| 2015/02/24 | 237 | 244 | 235 | 244 | 298,000 |
| 2015/02/23 | 235 | 238 | 235 | 236 | 94,000 |
| 2015/02/20 | 233 | 235 | 232 | 234 | 52,000 |
| 2015/02/19 | 236 | 236 | 233 | 234 | 84,000 |
| 2015/02/18 | 236 | 237 | 235 | 235 | 77,000 |
| 2015/02/17 | 232 | 238 | 232 | 236 | 87,000 |
| 2015/02/16 | 233 | 235 | 228 | 233 | 50,000 |
| 2015/02/13 | 234 | 234 | 230 | 232 | 89,000 |
| 2015/02/12 | 233 | 234 | 233 | 233 | 52,000 |
| 2015/02/10 | 232 | 232 | 229 | 232 | 42,000 |
| 2015/02/09 | 229 | 232 | 228 | 232 | 64,000 |
| 2015/02/06 | 228 | 228 | 227 | 227 | 43,000 |
| 2015/02/05 | 228 | 231 | 227 | 227 | 54,000 |
| 2015/02/04 | 230 | 232 | 228 | 232 | 33,000 |
| 2015/02/03 | 233 | 233 | 226 | 227 | 123,000 |
| 2015/02/02 | 234 | 235 | 230 | 233 | 44,000 |
| 2015/01/30 | 232 | 236 | 232 | 234 | 103,000 |
| 2015/01/29 | 231 | 232 | 230 | 231 | 26,000 |
| 2015/01/28 | 230 | 233 | 228 | 232 | 74,000 |
| 2015/01/27 | 231 | 233 | 231 | 231 | 31,000 |
| 2015/01/26 | 229 | 231 | 228 | 229 | 37,000 |
| 2015/01/23 | 231 | 231 | 229 | 230 | 43,000 |
| 2015/01/22 | 234 | 234 | 228 | 230 | 99,000 |
| 2015/01/21 | 235 | 235 | 231 | 231 | 44,000 |
| 2015/01/20 | 228 | 235 | 226 | 235 | 98,000 |
| 2015/01/19 | 228 | 229 | 226 | 229 | 43,000 |
| 2015/01/16 | 230 | 231 | 225 | 228 | 93,000 |
| 2015/01/15 | 229 | 232 | 229 | 230 | 84,000 |
| 2015/01/14 | 233 | 235 | 229 | 229 | 81,000 |
| 2015/01/13 | 233 | 235 | 230 | 235 | 149,000 |
| 2015/01/09 | 248 | 248 | 234 | 237 | 282,000 |
| 2015/01/08 | 243 | 248 | 241 | 245 | 576,000 |
| 2015/01/07 | 224 | 246 | 224 | 240 | 595,000 |
| 2015/01/06 | 223 | 225 | 223 | 223 | 61,000 |
| 2015/01/05 | 225 | 228 | 225 | 228 | 49,000 |