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 |
|---|---|---|---|---|---|
| 1987/12/26 | 1,580 | 1,580 | 1,520 | 1,530 | 30,000 |
| 1987/12/25 | 1,510 | 1,560 | 1,470 | 1,560 | 33,000 |
| 1987/12/24 | 1,520 | 1,520 | 1,460 | 1,460 | 22,000 |
| 1987/12/23 | 1,500 | 1,550 | 1,500 | 1,530 | 13,000 |
| 1987/12/22 | 1,550 | 1,570 | 1,540 | 1,560 | 29,000 |
| 1987/12/21 | 1,620 | 1,650 | 1,580 | 1,580 | 50,000 |
| 1987/12/18 | 1,530 | 1,620 | 1,530 | 1,600 | 130,000 |
| 1987/12/17 | 1,560 | 1,570 | 1,540 | 1,540 | 72,000 |
| 1987/12/16 | 1,500 | 1,560 | 1,500 | 1,530 | 181,000 |
| 1987/12/15 | 1,490 | 1,500 | 1,480 | 1,480 | 70,000 |
| 1987/12/14 | 1,500 | 1,500 | 1,460 | 1,470 | 71,000 |
| 1987/12/11 | 1,390 | 1,440 | 1,390 | 1,440 | 169,000 |
| 1987/12/10 | 1,430 | 1,440 | 1,410 | 1,440 | 51,000 |
| 1987/12/09 | 1,420 | 1,450 | 1,410 | 1,430 | 57,000 |
| 1987/12/07 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 |
| 1987/12/05 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 |
| 1987/12/03 | 1,410 | 1,410 | 1,360 | 1,370 | 15,000 |
| 1987/12/02 | 1,400 | 1,420 | 1,400 | 1,410 | 18,000 |
| 1987/12/01 | 1,330 | 1,380 | 1,300 | 1,380 | 12,000 |
| 1987/11/30 | 1,340 | 1,340 | 1,340 | 1,340 | 17,000 |
| 1987/11/28 | 1,370 | 1,370 | 1,340 | 1,340 | 5,000 |
| 1987/11/27 | 1,420 | 1,420 | 1,380 | 1,380 | 15,000 |
| 1987/11/26 | 1,400 | 1,430 | 1,400 | 1,430 | 28,000 |
| 1987/11/25 | 1,360 | 1,390 | 1,360 | 1,380 | 34,000 |
| 1987/11/24 | 1,320 | 1,320 | 1,270 | 1,310 | 52,000 |
| 1987/11/20 | 1,250 | 1,250 | 1,210 | 1,220 | 16,000 |
| 1987/11/19 | 1,270 | 1,280 | 1,250 | 1,250 | 12,000 |
| 1987/11/18 | 1,250 | 1,260 | 1,240 | 1,250 | 23,000 |
| 1987/11/16 | 1,260 | 1,300 | 1,260 | 1,260 | 12,000 |
| 1987/11/13 | 1,260 | 1,260 | 1,250 | 1,250 | 18,000 |
| 1987/11/12 | 1,180 | 1,200 | 1,170 | 1,200 | 19,000 |
| 1987/11/11 | 1,200 | 1,200 | 1,150 | 1,150 | 18,000 |
| 1987/11/10 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1987/11/09 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 |
| 1987/11/06 | 1,270 | 1,340 | 1,270 | 1,340 | 16,000 |
| 1987/11/05 | 1,290 | 1,290 | 1,270 | 1,270 | 6,000 |
| 1987/11/04 | 1,330 | 1,330 | 1,310 | 1,320 | 30,000 |
| 1987/11/02 | 1,290 | 1,290 | 1,250 | 1,290 | 11,000 |
| 1987/10/31 | 1,220 | 1,260 | 1,210 | 1,210 | 33,000 |
| 1987/10/30 | 1,190 | 1,210 | 1,150 | 1,170 | 38,000 |
| 1987/10/29 | 1,250 | 1,250 | 1,170 | 1,180 | 28,000 |
| 1987/10/28 | 1,320 | 1,320 | 1,270 | 1,270 | 14,000 |
| 1987/10/27 | 1,190 | 1,270 | 1,190 | 1,270 | 30,000 |
| 1987/10/26 | 1,340 | 1,350 | 1,220 | 1,250 | 22,000 |
| 1987/10/24 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 |
| 1987/10/23 | 1,380 | 1,380 | 1,350 | 1,350 | 15,000 |
| 1987/10/22 | 1,450 | 1,460 | 1,390 | 1,390 | 39,000 |
| 1987/10/21 | 1,270 | 1,430 | 1,270 | 1,400 | 41,000 |
| 1987/10/20 | 1,260 | 1,260 | 1,260 | 1,260 | 19,000 |
| 1987/10/19 | 1,480 | 1,480 | 1,400 | 1,420 | 27,000 |
| 1987/10/16 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 |
| 1987/10/15 | 1,560 | 1,560 | 1,550 | 1,550 | 11,000 |
| 1987/10/14 | 1,600 | 1,600 | 1,550 | 1,570 | 17,000 |
| 1987/10/13 | 1,600 | 1,600 | 1,550 | 1,550 | 11,000 |
| 1987/10/12 | 1,620 | 1,620 | 1,600 | 1,610 | 7,000 |
| 1987/10/09 | 1,610 | 1,630 | 1,610 | 1,610 | 33,000 |
| 1987/10/08 | 1,610 | 1,620 | 1,610 | 1,610 | 15,000 |
| 1987/10/07 | 1,600 | 1,610 | 1,600 | 1,610 | 23,000 |
| 1987/10/06 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1987/10/05 | 1,600 | 1,650 | 1,600 | 1,610 | 12,000 |
| 1987/10/03 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 |
| 1987/10/02 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 |
| 1987/10/01 | 1,610 | 1,610 | 1,610 | 1,610 | 8,000 |
| 1987/09/30 | 1,630 | 1,700 | 1,600 | 1,700 | 26,000 |
| 1987/09/29 | 1,650 | 1,670 | 1,630 | 1,630 | 26,000 |
| 1987/09/28 | 1,510 | 1,650 | 1,510 | 1,650 | 27,000 |
| 1987/09/26 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 |
| 1987/09/26 | 1 -> 1.06 分割 | ||||
| 1987/09/25 | 1,560 | 1,570 | 1,550 | 1,550 | 37,000 |
| 1987/09/24 | 1,560 | 1,620 | 1,560 | 1,560 | 50,000 |
| 1987/09/22 | 1,620 | 1,620 | 1,620 | 1,620 | 17,000 |
| 1987/09/21 | 1,680 | 1,680 | 1,620 | 1,620 | 8,000 |
| 1987/09/18 | 1,690 | 1,690 | 1,690 | 1,690 | 36,000 |
| 1987/09/17 | 1,650 | 1,690 | 1,620 | 1,690 | 38,000 |
| 1987/09/16 | 1,680 | 1,710 | 1,650 | 1,710 | 53,000 |
| 1987/09/14 | 1,600 | 1,680 | 1,600 | 1,680 | 13,000 |
| 1987/09/11 | 1,580 | 1,590 | 1,580 | 1,590 | 27,000 |
| 1987/09/10 | 1,620 | 1,620 | 1,580 | 1,580 | 18,000 |
| 1987/09/09 | 1,620 | 1,620 | 1,610 | 1,610 | 20,000 |
| 1987/09/08 | 1,670 | 1,670 | 1,630 | 1,650 | 16,000 |
| 1987/09/07 | 1,680 | 1,700 | 1,670 | 1,680 | 18,000 |
| 1987/09/05 | 1,690 | 1,690 | 1,670 | 1,670 | 9,000 |
| 1987/09/04 | 1,670 | 1,700 | 1,670 | 1,690 | 14,000 |
| 1987/09/03 | 1,730 | 1,730 | 1,610 | 1,700 | 72,000 |
| 1987/09/02 | 1,750 | 1,800 | 1,750 | 1,750 | 334,000 |
| 1987/09/01 | 1,770 | 1,830 | 1,750 | 1,750 | 315,000 |
| 1987/08/31 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 |
| 1987/08/29 | 1,690 | 1,690 | 1,680 | 1,680 | 19,000 |
| 1987/08/28 | 1,720 | 1,720 | 1,650 | 1,700 | 155,000 |
| 1987/08/27 | 1,740 | 1,740 | 1,720 | 1,730 | 69,000 |
| 1987/08/26 | 1,720 | 1,780 | 1,720 | 1,740 | 136,000 |
| 1987/08/25 | 1,690 | 1,750 | 1,670 | 1,750 | 143,000 |
| 1987/08/24 | 1,690 | 1,690 | 1,600 | 1,650 | 59,000 |
| 1987/08/22 | 1,730 | 1,730 | 1,700 | 1,710 | 39,000 |
| 1987/08/21 | 1,660 | 1,760 | 1,660 | 1,730 | 533,000 |
| 1987/08/20 | 1,670 | 1,680 | 1,620 | 1,680 | 118,000 |
| 1987/08/19 | 1,680 | 1,680 | 1,610 | 1,610 | 129,000 |
| 1987/08/18 | 1,630 | 1,670 | 1,600 | 1,650 | 124,000 |
| 1987/08/17 | 1,640 | 1,640 | 1,610 | 1,610 | 39,000 |
| 1987/08/14 | 1,620 | 1,660 | 1,610 | 1,650 | 100,000 |
| 1987/08/13 | 1,640 | 1,640 | 1,600 | 1,600 | 12,000 |
| 1987/08/12 | 1,600 | 1,640 | 1,600 | 1,640 | 32,000 |
| 1987/08/11 | 1,620 | 1,620 | 1,580 | 1,580 | 6,000 |
| 1987/08/10 | 1,600 | 1,650 | 1,600 | 1,630 | 14,000 |
| 1987/08/07 | 1,620 | 1,630 | 1,590 | 1,610 | 16,000 |
| 1987/08/06 | 1,600 | 1,600 | 1,560 | 1,560 | 48,000 |
| 1987/08/05 | 1,540 | 1,630 | 1,540 | 1,630 | 31,000 |
| 1987/08/04 | 1,570 | 1,600 | 1,530 | 1,530 | 52,000 |
| 1987/08/03 | 1,700 | 1,700 | 1,630 | 1,630 | 54,000 |
| 1987/08/01 | 1,640 | 1,680 | 1,620 | 1,670 | 88,000 |
| 1987/07/31 | 1,710 | 1,710 | 1,650 | 1,670 | 115,000 |
| 1987/07/30 | 1,600 | 1,750 | 1,590 | 1,720 | 460,000 |
| 1987/07/29 | 1,400 | 1,550 | 1,400 | 1,540 | 229,000 |
| 1987/07/28 | 1,400 | 1,400 | 1,380 | 1,390 | 22,000 |
| 1987/07/27 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 |
| 1987/07/25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1987/07/24 | 1,400 | 1,400 | 1,380 | 1,400 | 46,000 |
| 1987/07/23 | 1,400 | 1,410 | 1,400 | 1,400 | 28,000 |
| 1987/07/22 | 1,420 | 1,430 | 1,380 | 1,380 | 13,000 |
| 1987/07/21 | 1,410 | 1,460 | 1,410 | 1,440 | 22,000 |
| 1987/07/20 | 1,450 | 1,450 | 1,400 | 1,400 | 27,000 |
| 1987/07/17 | 1,400 | 1,460 | 1,400 | 1,460 | 58,000 |
| 1987/07/16 | 1,420 | 1,420 | 1,390 | 1,400 | 28,000 |
| 1987/07/15 | 1,450 | 1,470 | 1,420 | 1,420 | 22,000 |
| 1987/07/14 | 1,440 | 1,470 | 1,420 | 1,450 | 14,000 |
| 1987/07/13 | 1,440 | 1,460 | 1,440 | 1,450 | 10,000 |
| 1987/07/10 | 1,350 | 1,380 | 1,350 | 1,380 | 26,000 |
| 1987/07/09 | 1,350 | 1,370 | 1,350 | 1,350 | 25,000 |
| 1987/07/08 | 1,420 | 1,420 | 1,380 | 1,390 | 15,000 |
| 1987/07/07 | 1,430 | 1,430 | 1,420 | 1,420 | 34,000 |
| 1987/07/06 | 1,500 | 1,500 | 1,470 | 1,470 | 11,000 |
| 1987/07/04 | 1,500 | 1,500 | 1,480 | 1,500 | 18,000 |
| 1987/07/03 | 1,460 | 1,500 | 1,460 | 1,480 | 47,000 |
| 1987/07/02 | 1,430 | 1,450 | 1,420 | 1,450 | 43,000 |
| 1987/07/01 | 1,470 | 1,480 | 1,450 | 1,450 | 23,000 |
| 1987/06/30 | 1,510 | 1,510 | 1,480 | 1,480 | 27,000 |
| 1987/06/29 | 1,520 | 1,540 | 1,510 | 1,510 | 29,000 |
| 1987/06/27 | 1,580 | 1,590 | 1,470 | 1,490 | 38,000 |
| 1987/06/26 | 1,480 | 1,590 | 1,470 | 1,590 | 133,000 |
| 1987/06/25 | 1,510 | 1,510 | 1,460 | 1,470 | 65,000 |
| 1987/06/24 | 1,550 | 1,550 | 1,510 | 1,510 | 101,000 |
| 1987/06/23 | 1,600 | 1,600 | 1,550 | 1,550 | 53,000 |
| 1987/06/22 | 1,620 | 1,650 | 1,550 | 1,640 | 186,000 |
| 1987/06/19 | 1,590 | 1,650 | 1,590 | 1,590 | 305,000 |
| 1987/06/18 | 1,570 | 1,570 | 1,500 | 1,570 | 169,000 |
| 1987/06/17 | 1,560 | 1,640 | 1,520 | 1,540 | 167,000 |
| 1987/06/16 | 1,500 | 1,560 | 1,490 | 1,500 | 228,000 |
| 1987/06/15 | 1,460 | 1,500 | 1,460 | 1,490 | 171,000 |
| 1987/06/12 | 1,490 | 1,490 | 1,460 | 1,470 | 179,000 |
| 1987/06/11 | 1,340 | 1,500 | 1,340 | 1,500 | 380,000 |
| 1987/06/10 | 1,310 | 1,340 | 1,280 | 1,340 | 104,000 |
| 1987/06/09 | 1,320 | 1,330 | 1,300 | 1,310 | 49,000 |
| 1987/06/08 | 1,310 | 1,320 | 1,280 | 1,320 | 50,000 |
| 1987/06/06 | 1,300 | 1,320 | 1,290 | 1,310 | 58,000 |
| 1987/06/05 | 1,320 | 1,330 | 1,300 | 1,300 | 82,000 |
| 1987/06/04 | 1,350 | 1,350 | 1,300 | 1,300 | 156,000 |
| 1987/06/03 | 1,230 | 1,350 | 1,200 | 1,310 | 381,000 |
| 1987/06/02 | 1,230 | 1,240 | 1,220 | 1,220 | 49,000 |
| 1987/06/01 | 1,250 | 1,250 | 1,210 | 1,220 | 42,000 |
| 1987/05/30 | 1,280 | 1,290 | 1,240 | 1,260 | 59,000 |
| 1987/05/29 | 1,330 | 1,340 | 1,270 | 1,270 | 499,000 |
| 1987/05/28 | 1,200 | 1,340 | 1,200 | 1,310 | 831,000 |
| 1987/05/27 | 1,140 | 1,190 | 1,120 | 1,190 | 168,000 |
| 1987/05/26 | 1,150 | 1,150 | 1,080 | 1,120 | 135,000 |
| 1987/05/25 | 1,200 | 1,210 | 1,140 | 1,170 | 402,000 |
| 1987/05/23 | 1,210 | 1,210 | 1,210 | 1,210 | 395,000 |
| 1987/05/21 | 910 | 910 | 910 | 910 | 31,000 |
| 1987/05/20 | 921 | 921 | 915 | 915 | 17,000 |
| 1987/05/19 | 925 | 925 | 911 | 921 | 38,000 |
| 1987/05/18 | 920 | 925 | 910 | 925 | 77,000 |
| 1987/05/15 | 910 | 920 | 906 | 920 | 40,000 |
| 1987/05/14 | 905 | 910 | 905 | 906 | 10,000 |
| 1987/05/13 | 910 | 910 | 900 | 905 | 26,000 |
| 1987/05/12 | 920 | 920 | 904 | 904 | 9,000 |
| 1987/05/11 | 929 | 929 | 921 | 925 | 13,000 |
| 1987/05/08 | 922 | 930 | 919 | 920 | 221,000 |
| 1987/05/07 | 930 | 931 | 922 | 922 | 9,000 |
| 1987/05/06 | 930 | 930 | 926 | 926 | 5,000 |
| 1987/05/02 | 932 | 935 | 920 | 930 | 7,000 |
| 1987/05/01 | 920 | 950 | 920 | 932 | 9,000 |
| 1987/04/30 | 940 | 940 | 920 | 920 | 26,000 |
| 1987/04/27 | 956 | 956 | 950 | 950 | 10,000 |
| 1987/04/25 | 960 | 960 | 955 | 955 | 38,000 |
| 1987/04/24 | 960 | 960 | 960 | 960 | 21,000 |
| 1987/04/23 | 950 | 960 | 950 | 960 | 14,000 |
| 1987/04/22 | 960 | 962 | 960 | 960 | 13,000 |
| 1987/04/21 | 965 | 990 | 961 | 970 | 368,000 |
| 1987/04/20 | 980 | 980 | 960 | 980 | 27,000 |
| 1987/04/17 | 950 | 962 | 950 | 960 | 34,000 |
| 1987/04/16 | 950 | 951 | 950 | 950 | 11,000 |
| 1987/04/15 | 960 | 964 | 960 | 960 | 21,000 |
| 1987/04/14 | 970 | 970 | 960 | 962 | 26,000 |
| 1987/04/13 | 990 | 990 | 980 | 980 | 18,000 |
| 1987/04/10 | 1,000 | 1,000 | 980 | 1,000 | 56,000 |
| 1987/04/09 | 970 | 1,020 | 970 | 1,000 | 164,000 |
| 1987/04/08 | 971 | 981 | 970 | 980 | 33,000 |
| 1987/04/07 | 989 | 990 | 980 | 981 | 24,000 |
| 1987/04/06 | 1,000 | 1,000 | 980 | 990 | 75,000 |
| 1987/04/03 | 932 | 950 | 931 | 950 | 19,000 |
| 1987/04/02 | 935 | 935 | 932 | 932 | 11,000 |
| 1987/04/01 | 931 | 935 | 930 | 930 | 8,000 |
| 1987/03/31 | 935 | 937 | 925 | 930 | 38,000 |
| 1987/03/30 | 931 | 935 | 930 | 930 | 23,000 |
| 1987/03/28 | 940 | 941 | 930 | 930 | 17,000 |
| 1987/03/27 | 930 | 950 | 930 | 950 | 14,000 |
| 1987/03/26 | 930 | 930 | 921 | 921 | 12,000 |
| 1987/03/25 | 970 | 970 | 950 | 950 | 18,000 |
| 1987/03/24 | 989 | 990 | 969 | 970 | 13,000 |
| 1987/03/23 | 990 | 999 | 989 | 989 | 23,000 |
| 1987/03/20 | 999 | 1,000 | 991 | 995 | 29,000 |
| 1987/03/19 | 1,000 | 1,010 | 991 | 1,000 | 30,000 |
| 1987/03/18 | 1,030 | 1,030 | 990 | 990 | 125,000 |
| 1987/03/17 | 995 | 1,020 | 995 | 1,010 | 84,000 |
| 1987/03/16 | 970 | 975 | 960 | 975 | 49,000 |
| 1987/03/13 | 968 | 968 | 950 | 950 | 13,000 |
| 1987/03/12 | 960 | 960 | 955 | 960 | 13,000 |
| 1987/03/11 | 960 | 970 | 950 | 970 | 97,000 |
| 1987/03/10 | 979 | 980 | 965 | 970 | 104,000 |
| 1987/03/09 | 972 | 975 | 960 | 975 | 71,000 |
| 1987/03/07 | 974 | 975 | 960 | 970 | 29,000 |
| 1987/03/06 | 961 | 975 | 960 | 975 | 44,000 |
| 1987/03/05 | 971 | 975 | 962 | 975 | 46,000 |
| 1987/03/04 | 980 | 980 | 960 | 970 | 26,000 |
| 1987/03/03 | 975 | 975 | 960 | 975 | 64,000 |
| 1987/03/02 | 971 | 985 | 971 | 971 | 59,000 |
| 1987/02/28 | 950 | 965 | 950 | 965 | 27,000 |
| 1987/02/27 | 960 | 979 | 951 | 952 | 51,000 |
| 1987/02/26 | 921 | 960 | 915 | 960 | 56,000 |
| 1987/02/25 | 911 | 940 | 900 | 905 | 68,000 |
| 1987/02/24 | 920 | 925 | 910 | 910 | 82,000 |
| 1987/02/23 | 920 | 930 | 920 | 920 | 13,000 |
| 1987/02/20 | 939 | 940 | 920 | 920 | 43,000 |
| 1987/02/19 | 901 | 937 | 890 | 937 | 27,000 |
| 1987/02/18 | 925 | 925 | 910 | 910 | 30,000 |
| 1987/02/17 | 938 | 938 | 920 | 925 | 28,000 |
| 1987/02/16 | 940 | 955 | 940 | 940 | 23,000 |
| 1987/02/13 | 958 | 960 | 949 | 949 | 29,000 |
| 1987/02/12 | 980 | 980 | 938 | 938 | 16,000 |
| 1987/02/10 | 960 | 970 | 960 | 970 | 11,000 |
| 1987/02/09 | 929 | 934 | 924 | 934 | 21,000 |
| 1987/02/07 | 969 | 969 | 930 | 930 | 29,000 |
| 1987/02/06 | 995 | 995 | 964 | 970 | 110,000 |
| 1987/02/05 | 970 | 1,040 | 970 | 1,020 | 409,000 |
| 1987/02/04 | 930 | 970 | 930 | 970 | 130,000 |
| 1987/02/03 | 950 | 960 | 936 | 936 | 67,000 |
| 1987/02/02 | 930 | 959 | 930 | 940 | 144,000 |
| 1987/01/31 | 910 | 930 | 907 | 920 | 82,000 |
| 1987/01/30 | 890 | 910 | 880 | 910 | 87,000 |
| 1987/01/29 | 880 | 889 | 870 | 880 | 23,000 |
| 1987/01/28 | 891 | 899 | 890 | 890 | 37,000 |
| 1987/01/27 | 900 | 905 | 890 | 890 | 40,000 |
| 1987/01/26 | 899 | 900 | 898 | 899 | 25,000 |
| 1987/01/24 | 900 | 903 | 890 | 890 | 39,000 |
| 1987/01/23 | 870 | 915 | 870 | 915 | 94,000 |
| 1987/01/22 | 861 | 861 | 850 | 860 | 19,000 |
| 1987/01/21 | 860 | 860 | 840 | 860 | 23,000 |
| 1987/01/20 | 840 | 860 | 840 | 860 | 8,000 |
| 1987/01/19 | 840 | 840 | 840 | 840 | 21,000 |
| 1987/01/16 | 840 | 845 | 840 | 840 | 15,000 |
| 1987/01/14 | 839 | 840 | 835 | 840 | 11,000 |
| 1987/01/13 | 840 | 840 | 840 | 840 | 26,000 |
| 1987/01/12 | 850 | 850 | 840 | 840 | 11,000 |
| 1987/01/09 | 840 | 850 | 839 | 850 | 16,000 |
| 1987/01/08 | 840 | 845 | 840 | 841 | 9,000 |
| 1987/01/07 | 837 | 840 | 835 | 840 | 19,000 |
| 1987/01/06 | 836 | 837 | 836 | 837 | 3,000 |