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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,056 | 1,056 | 1,053 | 1,053 | 2,400 |
| 2024/04/23 | 1,050 | 1,059 | 1,050 | 1,059 | 1,900 |
| 2024/04/22 | 1,046 | 1,060 | 1,046 | 1,050 | 1,300 |
| 2024/04/19 | 1,047 | 1,060 | 1,045 | 1,045 | 4,200 |
| 2024/04/18 | 1,059 | 1,059 | 1,047 | 1,051 | 4,700 |
| 2024/04/17 | 1,050 | 1,055 | 1,047 | 1,048 | 4,200 |
| 2024/04/16 | 1,061 | 1,061 | 1,050 | 1,050 | 3,100 |
| 2024/04/15 | 1,065 | 1,066 | 1,060 | 1,060 | 12,500 |
| 2024/04/12 | 1,074 | 1,074 | 1,066 | 1,070 | 1,900 |
| 2024/04/11 | 1,066 | 1,072 | 1,065 | 1,072 | 1,400 |
| 2024/04/10 | 1,072 | 1,072 | 1,066 | 1,066 | 2,100 |
| 2024/04/09 | 1,067 | 1,073 | 1,065 | 1,071 | 3,200 |
| 2024/04/08 | 1,068 | 1,075 | 1,065 | 1,074 | 3,000 |
| 2024/04/05 | 1,076 | 1,080 | 1,062 | 1,068 | 7,200 |
| 2024/04/04 | 1,070 | 1,070 | 1,062 | 1,070 | 3,900 |
| 2024/04/03 | 1,065 | 1,067 | 1,062 | 1,067 | 3,300 |
| 2024/04/02 | 1,071 | 1,076 | 1,065 | 1,065 | 2,900 |
| 2024/04/01 | 1,080 | 1,080 | 1,067 | 1,067 | 12,300 |
| 2024/03/29 | 1,083 | 1,085 | 1,078 | 1,080 | 3,400 |
| 2024/03/28 | 1,086 | 1,089 | 1,079 | 1,079 | 3,700 |
| 2024/03/27 | 1,088 | 1,095 | 1,088 | 1,095 | 2,600 |
| 2024/03/26 | 1,100 | 1,100 | 1,081 | 1,086 | 6,500 |
| 2024/03/25 | 1,101 | 1,101 | 1,091 | 1,099 | 3,100 |
| 2024/03/22 | 1,103 | 1,106 | 1,088 | 1,092 | 4,800 |
| 2024/03/21 | 1,095 | 1,105 | 1,084 | 1,103 | 8,300 |
| 2024/03/19 | 1,095 | 1,096 | 1,088 | 1,095 | 2,200 |
| 2024/03/18 | 1,097 | 1,097 | 1,091 | 1,095 | 1,600 |
| 2024/03/15 | 1,087 | 1,096 | 1,087 | 1,096 | 900 |
| 2024/03/14 | 1,107 | 1,107 | 1,080 | 1,099 | 3,900 |
| 2024/03/13 | 1,105 | 1,105 | 1,080 | 1,081 | 3,700 |
| 2024/03/12 | 1,072 | 1,100 | 1,072 | 1,087 | 1,100 |
| 2024/03/11 | 1,082 | 1,091 | 1,080 | 1,080 | 3,300 |
| 2024/03/08 | 1,078 | 1,106 | 1,076 | 1,100 | 6,500 |
| 2024/03/07 | 1,081 | 1,090 | 1,072 | 1,082 | 7,900 |
| 2024/03/06 | 1,067 | 1,077 | 1,067 | 1,076 | 8,100 |
| 2024/03/05 | 1,086 | 1,096 | 1,068 | 1,070 | 19,000 |
| 2024/03/04 | 1,090 | 1,104 | 1,085 | 1,089 | 7,300 |
| 2024/03/01 | 1,107 | 1,109 | 1,095 | 1,097 | 4,600 |
| 2024/02/29 | 1,100 | 1,103 | 1,096 | 1,100 | 2,900 |
| 2024/02/28 | 1,101 | 1,107 | 1,100 | 1,100 | 3,400 |
| 2024/02/27 | 1,104 | 1,112 | 1,101 | 1,101 | 7,200 |
| 2024/02/26 | 1,116 | 1,116 | 1,104 | 1,104 | 3,400 |
| 2024/02/22 | 1,110 | 1,116 | 1,100 | 1,105 | 3,400 |
| 2024/02/21 | 1,079 | 1,096 | 1,079 | 1,095 | 9,300 |
| 2024/02/20 | 1,074 | 1,080 | 1,073 | 1,075 | 2,700 |
| 2024/02/19 | 1,072 | 1,079 | 1,071 | 1,072 | 4,600 |
| 2024/02/16 | 1,071 | 1,078 | 1,071 | 1,072 | 4,700 |
| 2024/02/15 | 1,111 | 1,111 | 1,070 | 1,070 | 17,900 |
| 2024/02/14 | 1,115 | 1,120 | 1,115 | 1,115 | 5,300 |
| 2024/02/13 | 1,124 | 1,124 | 1,118 | 1,118 | 4,000 |
| 2024/02/09 | 1,130 | 1,130 | 1,115 | 1,116 | 9,000 |
| 2024/02/08 | 1,124 | 1,130 | 1,124 | 1,130 | 3,300 |
| 2024/02/07 | 1,127 | 1,128 | 1,124 | 1,124 | 4,800 |
| 2024/02/06 | 1,130 | 1,139 | 1,128 | 1,128 | 10,300 |
| 2024/02/05 | 1,144 | 1,144 | 1,128 | 1,140 | 8,000 |
| 2024/02/02 | 1,120 | 1,136 | 1,120 | 1,127 | 2,800 |
| 2024/02/01 | 1,121 | 1,129 | 1,118 | 1,120 | 5,500 |
| 2024/01/31 | 1,130 | 1,130 | 1,125 | 1,127 | 4,000 |
| 2024/01/30 | 1,142 | 1,149 | 1,121 | 1,121 | 29,500 |
| 2024/01/29 | 1,152 | 1,152 | 1,141 | 1,148 | 6,100 |
| 2024/01/26 | 1,133 | 1,142 | 1,133 | 1,136 | 4,300 |
| 2024/01/25 | 1,132 | 1,139 | 1,130 | 1,130 | 6,100 |
| 2024/01/24 | 1,127 | 1,133 | 1,126 | 1,131 | 2,600 |
| 2024/01/23 | 1,129 | 1,135 | 1,124 | 1,130 | 3,500 |
| 2024/01/22 | 1,118 | 1,133 | 1,118 | 1,127 | 6,400 |
| 2024/01/19 | 1,123 | 1,128 | 1,118 | 1,118 | 13,600 |
| 2024/01/18 | 1,125 | 1,129 | 1,121 | 1,122 | 12,400 |
| 2024/01/17 | 1,140 | 1,140 | 1,125 | 1,125 | 9,300 |
| 2024/01/16 | 1,150 | 1,150 | 1,131 | 1,131 | 7,400 |
| 2024/01/15 | 1,141 | 1,147 | 1,140 | 1,140 | 8,400 |
| 2024/01/12 | 1,153 | 1,153 | 1,137 | 1,140 | 7,900 |
| 2024/01/11 | 1,159 | 1,159 | 1,149 | 1,151 | 4,200 |
| 2024/01/10 | 1,151 | 1,156 | 1,150 | 1,156 | 4,500 |
| 2024/01/09 | 1,149 | 1,151 | 1,143 | 1,145 | 4,500 |
| 2024/01/05 | 1,135 | 1,158 | 1,135 | 1,143 | 8,700 |
| 2024/01/04 | 1,146 | 1,148 | 1,129 | 1,133 | 10,000 |
| 2023/12/29 | 1,142 | 1,146 | 1,127 | 1,135 | 10,700 |
| 2023/12/28 | 1,126 | 1,142 | 1,123 | 1,141 | 2,300 |
| 2023/12/27 | 1,129 | 1,134 | 1,121 | 1,127 | 13,800 |
| 2023/12/26 | 1,130 | 1,135 | 1,124 | 1,124 | 14,800 |
| 2023/12/25 | 1,166 | 1,166 | 1,134 | 1,135 | 50,000 |
| 2023/12/22 | 1,171 | 1,188 | 1,164 | 1,166 | 10,400 |
| 2023/12/21 | 1,197 | 1,197 | 1,180 | 1,185 | 16,300 |
| 2023/12/20 | 1,199 | 1,202 | 1,190 | 1,197 | 6,700 |
| 2023/12/19 | 1,204 | 1,204 | 1,199 | 1,204 | 4,300 |
| 2023/12/18 | 1,201 | 1,220 | 1,195 | 1,205 | 9,700 |
| 2023/12/15 | 1,203 | 1,207 | 1,195 | 1,203 | 5,900 |
| 2023/12/14 | 1,199 | 1,204 | 1,187 | 1,190 | 13,500 |
| 2023/12/13 | 1,234 | 1,234 | 1,209 | 1,210 | 11,800 |
| 2023/12/12 | 1,258 | 1,258 | 1,234 | 1,234 | 7,500 |
| 2023/12/11 | 1,258 | 1,260 | 1,251 | 1,258 | 3,300 |
| 2023/12/08 | 1,274 | 1,274 | 1,258 | 1,258 | 7,800 |
| 2023/12/07 | 1,273 | 1,278 | 1,265 | 1,272 | 8,200 |
| 2023/12/06 | 1,274 | 1,279 | 1,272 | 1,273 | 9,700 |
| 2023/12/05 | 1,276 | 1,283 | 1,275 | 1,275 | 4,100 |
| 2023/12/04 | 1,280 | 1,281 | 1,275 | 1,275 | 7,600 |
| 2023/12/01 | 1,294 | 1,296 | 1,288 | 1,290 | 4,100 |
| 2023/11/30 | 1,290 | 1,295 | 1,286 | 1,288 | 3,000 |
| 2023/11/29 | 1,285 | 1,295 | 1,285 | 1,290 | 5,200 |
| 2023/11/28 | 1,298 | 1,300 | 1,293 | 1,295 | 4,400 |
| 2023/11/27 | 1,300 | 1,303 | 1,297 | 1,297 | 4,900 |
| 2023/11/24 | 1,316 | 1,316 | 1,295 | 1,297 | 4,800 |
| 2023/11/22 | 1,300 | 1,310 | 1,300 | 1,308 | 2,100 |
| 2023/11/21 | 1,308 | 1,308 | 1,296 | 1,300 | 3,800 |
| 2023/11/20 | 1,311 | 1,311 | 1,300 | 1,302 | 4,600 |
| 2023/11/17 | 1,309 | 1,311 | 1,300 | 1,311 | 2,400 |
| 2023/11/16 | 1,320 | 1,320 | 1,305 | 1,305 | 5,200 |
| 2023/11/15 | 1,320 | 1,328 | 1,315 | 1,319 | 10,200 |
| 2023/11/14 | 1,318 | 1,339 | 1,318 | 1,319 | 7,000 |
| 2023/11/13 | 1,333 | 1,334 | 1,317 | 1,317 | 10,900 |
| 2023/11/10 | 1,333 | 1,345 | 1,332 | 1,340 | 3,800 |
| 2023/11/09 | 1,346 | 1,346 | 1,337 | 1,337 | 1,200 |
| 2023/11/08 | 1,339 | 1,347 | 1,335 | 1,335 | 5,100 |
| 2023/11/07 | 1,342 | 1,346 | 1,339 | 1,339 | 5,000 |
| 2023/11/06 | 1,341 | 1,353 | 1,341 | 1,345 | 4,100 |
| 2023/11/02 | 1,347 | 1,347 | 1,340 | 1,340 | 8,700 |
| 2023/11/01 | 1,356 | 1,372 | 1,350 | 1,353 | 5,500 |
| 2023/10/31 | 1,368 | 1,368 | 1,352 | 1,356 | 5,800 |
| 2023/10/30 | 1,396 | 1,409 | 1,360 | 1,360 | 20,700 |
| 2023/10/27 | 1,389 | 1,402 | 1,389 | 1,402 | 1,900 |
| 2023/10/26 | 1,390 | 1,390 | 1,381 | 1,389 | 1,300 |
| 2023/10/25 | 1,395 | 1,395 | 1,376 | 1,390 | 2,100 |
| 2023/10/24 | 1,390 | 1,392 | 1,362 | 1,389 | 6,700 |
| 2023/10/23 | 1,380 | 1,404 | 1,380 | 1,381 | 6,300 |
| 2023/10/20 | 1,388 | 1,400 | 1,383 | 1,394 | 2,000 |
| 2023/10/19 | 1,377 | 1,411 | 1,377 | 1,405 | 7,100 |
| 2023/10/18 | 1,388 | 1,394 | 1,386 | 1,386 | 500 |
| 2023/10/17 | 1,371 | 1,398 | 1,371 | 1,379 | 2,100 |
| 2023/10/16 | 1,378 | 1,391 | 1,370 | 1,371 | 4,600 |
| 2023/10/13 | 1,407 | 1,407 | 1,385 | 1,385 | 5,600 |
| 2023/10/12 | 1,416 | 1,416 | 1,406 | 1,407 | 1,300 |
| 2023/10/11 | 1,421 | 1,421 | 1,401 | 1,406 | 5,200 |
| 2023/10/10 | 1,394 | 1,434 | 1,389 | 1,430 | 6,100 |
| 2023/10/06 | 1,372 | 1,391 | 1,372 | 1,387 | 3,300 |
| 2023/10/05 | 1,370 | 1,383 | 1,370 | 1,380 | 1,900 |
| 2023/10/04 | 1,390 | 1,390 | 1,370 | 1,370 | 6,200 |
| 2023/10/03 | 1,407 | 1,409 | 1,392 | 1,392 | 5,500 |
| 2023/10/02 | 1,405 | 1,417 | 1,405 | 1,415 | 1,900 |
| 2023/09/29 | 1,423 | 1,423 | 1,405 | 1,405 | 2,600 |
| 2023/09/28 | 1,402 | 1,418 | 1,402 | 1,418 | 2,300 |
| 2023/09/27 | 1,424 | 1,424 | 1,410 | 1,418 | 3,200 |
| 2023/09/26 | 1,424 | 1,429 | 1,401 | 1,429 | 4,300 |
| 2023/09/25 | 1,446 | 1,446 | 1,428 | 1,430 | 3,500 |
| 2023/09/22 | 1,424 | 1,444 | 1,400 | 1,435 | 14,400 |
| 2023/09/21 | 1,408 | 1,409 | 1,408 | 1,409 | 1,100 |
| 2023/09/20 | 1,438 | 1,438 | 1,410 | 1,410 | 4,600 |
| 2023/09/19 | 1,423 | 1,425 | 1,410 | 1,413 | 5,100 |
| 2023/09/15 | 1,437 | 1,445 | 1,424 | 1,437 | 4,800 |
| 2023/09/14 | 1,403 | 1,443 | 1,403 | 1,437 | 5,700 |
| 2023/09/13 | 1,415 | 1,418 | 1,395 | 1,399 | 12,100 |
| 2023/09/12 | 1,411 | 1,425 | 1,411 | 1,419 | 2,000 |
| 2023/09/11 | 1,433 | 1,433 | 1,410 | 1,410 | 5,000 |
| 2023/09/08 | 1,441 | 1,441 | 1,432 | 1,434 | 5,000 |
| 2023/09/07 | 1,475 | 1,486 | 1,445 | 1,452 | 9,500 |
| 2023/09/06 | 1,439 | 1,499 | 1,431 | 1,481 | 27,300 |
| 2023/09/05 | 1,413 | 1,434 | 1,407 | 1,430 | 10,400 |
| 2023/09/04 | 1,393 | 1,417 | 1,392 | 1,413 | 16,500 |
| 2023/09/01 | 1,386 | 1,397 | 1,385 | 1,397 | 6,100 |
| 2023/08/31 | 1,389 | 1,389 | 1,384 | 1,388 | 1,200 |
| 2023/08/30 | 1,381 | 1,389 | 1,381 | 1,386 | 3,300 |
| 2023/08/29 | 1,383 | 1,387 | 1,379 | 1,380 | 3,700 |
| 2023/08/28 | 1,377 | 1,384 | 1,377 | 1,383 | 3,000 |
| 2023/08/25 | 1,382 | 1,382 | 1,378 | 1,378 | 3,100 |
| 2023/08/24 | 1,375 | 1,382 | 1,375 | 1,379 | 2,400 |
| 2023/08/23 | 1,365 | 1,377 | 1,365 | 1,375 | 3,100 |
| 2023/08/22 | 1,385 | 1,385 | 1,374 | 1,375 | 1,300 |
| 2023/08/21 | 1,392 | 1,392 | 1,373 | 1,379 | 1,600 |
| 2023/08/18 | 1,371 | 1,373 | 1,366 | 1,366 | 3,300 |
| 2023/08/17 | 1,376 | 1,377 | 1,370 | 1,371 | 2,900 |
| 2023/08/16 | 1,381 | 1,381 | 1,377 | 1,377 | 2,700 |
| 2023/08/15 | 1,384 | 1,388 | 1,380 | 1,380 | 3,900 |
| 2023/08/14 | 1,381 | 1,389 | 1,381 | 1,385 | 3,200 |
| 2023/08/10 | 1,377 | 1,394 | 1,377 | 1,394 | 5,900 |
| 2023/08/09 | 1,380 | 1,381 | 1,377 | 1,377 | 2,700 |
| 2023/08/08 | 1,383 | 1,383 | 1,373 | 1,381 | 2,300 |
| 2023/08/07 | 1,382 | 1,382 | 1,375 | 1,375 | 800 |
| 2023/08/04 | 1,375 | 1,380 | 1,375 | 1,380 | 2,400 |
| 2023/08/03 | 1,377 | 1,383 | 1,373 | 1,377 | 9,600 |
| 2023/08/02 | 1,380 | 1,389 | 1,380 | 1,385 | 5,400 |
| 2023/08/01 | 1,378 | 1,389 | 1,378 | 1,387 | 7,200 |
| 2023/07/31 | 1,381 | 1,386 | 1,380 | 1,380 | 4,000 |
| 2023/07/28 | 1,385 | 1,395 | 1,379 | 1,379 | 22,700 |
| 2023/07/27 | 1,385 | 1,393 | 1,385 | 1,390 | 3,000 |
| 2023/07/26 | 1,390 | 1,397 | 1,390 | 1,394 | 5,200 |
| 2023/07/25 | 1,398 | 1,398 | 1,390 | 1,393 | 4,200 |
| 2023/07/24 | 1,386 | 1,394 | 1,378 | 1,394 | 18,800 |
| 2023/07/21 | 1,393 | 1,394 | 1,390 | 1,390 | 2,600 |
| 2023/07/20 | 1,390 | 1,397 | 1,389 | 1,393 | 3,300 |
| 2023/07/19 | 1,395 | 1,397 | 1,388 | 1,395 | 3,600 |
| 2023/07/18 | 1,390 | 1,394 | 1,388 | 1,390 | 3,200 |
| 2023/07/14 | 1,394 | 1,394 | 1,389 | 1,390 | 2,200 |
| 2023/07/13 | 1,388 | 1,398 | 1,388 | 1,388 | 5,100 |
| 2023/07/12 | 1,388 | 1,396 | 1,388 | 1,389 | 4,800 |
| 2023/07/11 | 1,400 | 1,400 | 1,382 | 1,388 | 11,400 |
| 2023/07/10 | 1,388 | 1,393 | 1,380 | 1,388 | 12,400 |
| 2023/07/07 | 1,388 | 1,396 | 1,388 | 1,388 | 4,100 |
| 2023/07/06 | 1,393 | 1,395 | 1,389 | 1,390 | 4,700 |
| 2023/07/05 | 1,388 | 1,400 | 1,388 | 1,393 | 6,300 |
| 2023/07/04 | 1,404 | 1,404 | 1,386 | 1,394 | 7,400 |
| 2023/07/03 | 1,404 | 1,407 | 1,395 | 1,400 | 6,900 |