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 |
---|---|---|---|---|---|
2001/12/28 | 97 | 97 | 97 | 97 | 10,000 |
2001/12/27 | 95 | 96 | 90 | 96 | 20,000 |
2001/12/26 | 95 | 95 | 94 | 95 | 20,000 |
2001/12/25 | 91 | 91 | 87 | 87 | 13,000 |
2001/12/21 | 90 | 93 | 88 | 90 | 36,000 |
2001/12/20 | 83 | 85 | 83 | 85 | 74,000 |
2001/12/19 | 80 | 83 | 80 | 80 | 42,000 |
2001/12/18 | 95 | 95 | 76 | 79 | 64,000 |
2001/12/17 | 109 | 109 | 99 | 99 | 10,000 |
2001/12/14 | 121 | 121 | 106 | 113 | 45,000 |
2001/12/13 | 127 | 127 | 127 | 127 | 6,000 |
2001/12/12 | 130 | 130 | 126 | 127 | 4,000 |
2001/12/11 | 131 | 134 | 130 | 130 | 12,000 |
2001/12/10 | 131 | 137 | 131 | 133 | 28,000 |
2001/12/07 | 132 | 132 | 132 | 132 | 9,000 |
2001/12/06 | 140 | 147 | 140 | 140 | 16,000 |
2001/12/05 | 131 | 136 | 131 | 136 | 11,000 |
2001/12/04 | 136 | 140 | 135 | 140 | 7,000 |
2001/12/03 | 135 | 136 | 135 | 135 | 8,000 |
2001/11/30 | 137 | 137 | 135 | 137 | 10,000 |
2001/11/29 | 143 | 143 | 142 | 142 | 6,000 |
2001/11/28 | 143 | 143 | 142 | 142 | 4,000 |
2001/11/27 | 144 | 148 | 144 | 148 | 5,000 |
2001/11/26 | 145 | 149 | 145 | 149 | 14,000 |
2001/11/22 | 141 | 141 | 140 | 140 | 26,000 |
2001/11/21 | 142 | 145 | 141 | 145 | 4,000 |
2001/11/20 | 141 | 145 | 141 | 142 | 18,000 |
2001/11/19 | 142 | 145 | 142 | 145 | 11,000 |
2001/11/16 | 148 | 149 | 145 | 146 | 15,000 |
2001/11/15 | 145 | 149 | 145 | 149 | 17,000 |
2001/11/14 | 152 | 152 | 151 | 152 | 6,000 |
2001/11/13 | 151 | 152 | 151 | 152 | 6,000 |
2001/11/12 | 155 | 155 | 154 | 154 | 4,000 |
2001/11/09 | 146 | 147 | 146 | 146 | 7,000 |
2001/11/08 | 155 | 155 | 145 | 145 | 13,000 |
2001/11/07 | 152 | 155 | 152 | 152 | 12,000 |
2001/11/06 | 151 | 151 | 146 | 151 | 6,000 |
2001/11/05 | 145 | 151 | 145 | 151 | 13,000 |
2001/11/02 | 150 | 150 | 145 | 145 | 11,000 |
2001/11/01 | 150 | 150 | 150 | 150 | 1,000 |
2001/10/31 | 145 | 150 | 145 | 150 | 15,000 |
2001/10/30 | 145 | 145 | 144 | 145 | 22,000 |
2001/10/26 | 149 | 154 | 149 | 154 | 18,000 |
2001/10/25 | 155 | 157 | 154 | 154 | 13,000 |
2001/10/24 | 152 | 155 | 152 | 154 | 10,000 |
2001/10/23 | 149 | 150 | 148 | 150 | 12,000 |
2001/10/22 | 148 | 149 | 148 | 148 | 9,000 |
2001/10/19 | 141 | 142 | 141 | 142 | 6,000 |
2001/10/18 | 141 | 141 | 141 | 141 | 7,000 |
2001/10/17 | 146 | 146 | 142 | 145 | 9,000 |
2001/10/15 | 145 | 148 | 145 | 147 | 5,000 |
2001/10/12 | 150 | 150 | 145 | 148 | 30,000 |
2001/10/11 | 142 | 142 | 135 | 135 | 62,000 |
2001/10/10 | 145 | 146 | 143 | 143 | 35,000 |
2001/10/09 | 145 | 147 | 143 | 145 | 49,000 |
2001/10/05 | 165 | 165 | 160 | 160 | 9,000 |
2001/10/04 | 170 | 170 | 162 | 165 | 10,000 |
2001/10/03 | 166 | 166 | 160 | 160 | 8,000 |
2001/10/02 | 170 | 170 | 161 | 166 | 9,000 |
2001/10/01 | 167 | 168 | 162 | 165 | 9,000 |
2001/09/28 | 147 | 169 | 147 | 163 | 18,000 |
2001/09/27 | 144 | 147 | 142 | 147 | 4,000 |
2001/09/26 | 142 | 147 | 142 | 146 | 3,000 |
2001/09/25 | 141 | 142 | 141 | 142 | 3,000 |
2001/09/21 | 147 | 147 | 141 | 141 | 5,000 |
2001/09/20 | 141 | 147 | 141 | 147 | 6,000 |
2001/09/19 | 142 | 142 | 141 | 141 | 13,000 |
2001/09/18 | 144 | 145 | 142 | 142 | 7,000 |
2001/09/17 | 144 | 150 | 144 | 145 | 8,000 |
2001/09/14 | 155 | 155 | 142 | 142 | 24,000 |
2001/09/13 | 142 | 144 | 142 | 144 | 26,000 |
2001/09/12 | 145 | 145 | 140 | 141 | 22,000 |
2001/09/11 | 150 | 150 | 146 | 146 | 6,000 |
2001/09/10 | 155 | 155 | 151 | 153 | 10,000 |
2001/09/07 | 148 | 175 | 148 | 175 | 37,000 |
2001/09/06 | 153 | 153 | 150 | 153 | 5,000 |
2001/09/05 | 155 | 155 | 153 | 153 | 5,000 |
2001/09/04 | 155 | 157 | 155 | 155 | 11,000 |
2001/09/03 | 157 | 157 | 157 | 157 | 3,000 |
2001/08/31 | 165 | 165 | 157 | 162 | 24,000 |
2001/08/30 | 166 | 166 | 165 | 165 | 17,000 |
2001/08/29 | 167 | 167 | 167 | 167 | 3,000 |
2001/08/28 | 166 | 167 | 166 | 167 | 10,000 |
2001/08/27 | 169 | 169 | 167 | 167 | 19,000 |
2001/08/24 | 165 | 170 | 162 | 163 | 34,000 |
2001/08/23 | 164 | 165 | 158 | 163 | 18,000 |
2001/08/22 | 161 | 164 | 160 | 164 | 13,000 |
2001/08/21 | 165 | 166 | 161 | 166 | 8,000 |
2001/08/20 | 166 | 166 | 166 | 166 | 3,000 |
2001/08/17 | 169 | 169 | 165 | 165 | 6,000 |
2001/08/16 | 170 | 175 | 166 | 170 | 8,000 |
2001/08/15 | 172 | 177 | 172 | 172 | 11,000 |
2001/08/14 | 166 | 166 | 166 | 166 | 1,000 |
2001/08/13 | 166 | 166 | 165 | 165 | 3,000 |
2001/08/10 | 172 | 172 | 170 | 170 | 6,000 |
2001/08/09 | 166 | 170 | 166 | 170 | 6,000 |
2001/08/08 | 176 | 176 | 166 | 166 | 3,000 |
2001/08/07 | 176 | 176 | 176 | 176 | 2,000 |
2001/08/06 | 173 | 176 | 173 | 176 | 10,000 |
2001/08/03 | 179 | 179 | 174 | 174 | 7,000 |
2001/08/02 | 177 | 178 | 168 | 168 | 14,000 |
2001/08/01 | 176 | 177 | 175 | 177 | 7,000 |
2001/07/31 | 168 | 176 | 168 | 176 | 6,000 |
2001/07/30 | 165 | 168 | 165 | 168 | 11,000 |
2001/07/27 | 170 | 170 | 165 | 165 | 4,000 |
2001/07/26 | 166 | 166 | 165 | 165 | 5,000 |
2001/07/25 | 162 | 166 | 161 | 166 | 28,000 |
2001/07/24 | 162 | 162 | 162 | 162 | 4,000 |
2001/07/23 | 169 | 169 | 161 | 162 | 3,000 |
2001/07/19 | 163 | 168 | 163 | 168 | 27,000 |
2001/07/18 | 165 | 170 | 163 | 170 | 8,000 |
2001/07/17 | 163 | 165 | 163 | 165 | 5,000 |
2001/07/16 | 163 | 163 | 163 | 163 | 6,000 |
2001/07/13 | 164 | 164 | 164 | 164 | 1,000 |
2001/07/12 | 163 | 163 | 163 | 163 | 2,000 |
2001/07/11 | 170 | 170 | 163 | 163 | 8,000 |
2001/07/10 | 169 | 169 | 165 | 165 | 7,000 |
2001/07/09 | 171 | 171 | 165 | 165 | 3,000 |
2001/07/06 | 171 | 171 | 171 | 171 | 6,000 |
2001/07/05 | 172 | 179 | 172 | 174 | 12,000 |
2001/07/04 | 175 | 181 | 171 | 180 | 15,000 |
2001/07/03 | 174 | 179 | 173 | 173 | 13,000 |
2001/07/02 | 181 | 182 | 175 | 182 | 10,000 |
2001/06/29 | 175 | 180 | 171 | 180 | 17,000 |
2001/06/28 | 175 | 180 | 175 | 180 | 15,000 |
2001/06/27 | 170 | 180 | 170 | 180 | 8,000 |
2001/06/26 | 171 | 175 | 171 | 175 | 7,000 |
2001/06/25 | 175 | 180 | 170 | 170 | 16,000 |
2001/06/22 | 167 | 178 | 167 | 175 | 20,000 |
2001/06/21 | 166 | 170 | 161 | 162 | 10,000 |
2001/06/20 | 168 | 168 | 161 | 161 | 15,000 |
2001/06/19 | 173 | 173 | 167 | 167 | 21,000 |
2001/06/18 | 173 | 173 | 170 | 173 | 10,000 |
2001/06/15 | 166 | 166 | 160 | 160 | 6,000 |
2001/06/14 | 170 | 170 | 166 | 166 | 10,000 |
2001/06/13 | 170 | 170 | 170 | 170 | 6,000 |
2001/06/12 | 174 | 175 | 174 | 175 | 2,000 |
2001/06/11 | 171 | 175 | 170 | 175 | 18,000 |
2001/06/08 | 190 | 190 | 169 | 169 | 75,000 |
2001/06/07 | 165 | 165 | 165 | 165 | 11,000 |
2001/06/06 | 172 | 174 | 165 | 165 | 19,000 |
2001/06/05 | 165 | 168 | 162 | 162 | 6,000 |
2001/06/04 | 164 | 165 | 164 | 164 | 11,000 |
2001/06/01 | 165 | 165 | 165 | 165 | 7,000 |
2001/05/31 | 167 | 167 | 166 | 166 | 2,000 |
2001/05/30 | 169 | 169 | 167 | 168 | 23,000 |
2001/05/29 | 174 | 174 | 168 | 168 | 19,000 |
2001/05/28 | 174 | 174 | 174 | 174 | 2,000 |
2001/05/25 | 174 | 174 | 170 | 170 | 16,000 |
2001/05/24 | 172 | 172 | 169 | 171 | 3,000 |
2001/05/23 | 168 | 173 | 168 | 172 | 9,000 |
2001/05/22 | 173 | 174 | 167 | 167 | 19,000 |
2001/05/21 | 168 | 173 | 168 | 173 | 18,000 |
2001/05/18 | 188 | 188 | 175 | 175 | 11,000 |
2001/05/17 | 171 | 176 | 171 | 176 | 13,000 |
2001/05/16 | 173 | 173 | 169 | 170 | 12,000 |
2001/05/15 | 168 | 170 | 168 | 168 | 18,000 |
2001/05/14 | 178 | 178 | 170 | 175 | 18,000 |
2001/05/11 | 177 | 180 | 177 | 178 | 9,000 |
2001/05/10 | 180 | 195 | 178 | 185 | 34,000 |
2001/05/09 | 187 | 187 | 185 | 186 | 3,000 |
2001/05/08 | 177 | 187 | 177 | 187 | 33,000 |
2001/05/07 | 198 | 198 | 195 | 196 | 16,000 |
2001/05/02 | 200 | 200 | 194 | 194 | 28,000 |
2001/05/01 | 184 | 194 | 184 | 189 | 42,000 |
2001/04/27 | 183 | 184 | 180 | 184 | 28,000 |
2001/04/26 | 182 | 184 | 181 | 184 | 20,000 |
2001/04/25 | 175 | 182 | 175 | 182 | 20,000 |
2001/04/24 | 180 | 180 | 175 | 179 | 15,000 |
2001/04/23 | 182 | 182 | 167 | 175 | 18,000 |
2001/04/20 | 179 | 179 | 175 | 175 | 9,000 |
2001/04/19 | 183 | 183 | 178 | 178 | 14,000 |
2001/04/18 | 182 | 183 | 180 | 180 | 21,000 |
2001/04/17 | 180 | 181 | 178 | 181 | 6,000 |
2001/04/16 | 180 | 182 | 179 | 180 | 29,000 |
2001/04/13 | 180 | 180 | 179 | 179 | 7,000 |
2001/04/12 | 177 | 179 | 177 | 179 | 5,000 |
2001/04/11 | 180 | 180 | 174 | 177 | 10,000 |
2001/04/10 | 175 | 175 | 175 | 175 | 3,000 |
2001/04/09 | 172 | 177 | 172 | 175 | 13,000 |
2001/04/06 | 172 | 182 | 172 | 177 | 12,000 |
2001/04/05 | 180 | 180 | 172 | 172 | 25,000 |
2001/04/04 | 170 | 170 | 165 | 165 | 7,000 |
2001/04/03 | 171 | 174 | 170 | 170 | 6,000 |
2001/04/02 | 161 | 167 | 161 | 167 | 10,000 |
2001/03/30 | 169 | 170 | 167 | 167 | 6,000 |
2001/03/29 | 173 | 173 | 160 | 164 | 12,000 |
2001/03/28 | 185 | 185 | 172 | 178 | 32,000 |
2001/03/27 | 161 | 183 | 161 | 182 | 33,000 |
2001/03/26 | 158 | 160 | 155 | 160 | 27,000 |
2001/03/23 | 155 | 160 | 150 | 160 | 9,000 |
2001/03/22 | 156 | 160 | 151 | 160 | 33,000 |
2001/03/21 | 148 | 157 | 148 | 157 | 7,000 |
2001/03/19 | 157 | 159 | 148 | 148 | 4,000 |
2001/03/16 | 150 | 150 | 147 | 148 | 5,000 |
2001/03/15 | 155 | 155 | 147 | 154 | 5,000 |
2001/03/14 | 157 | 160 | 157 | 160 | 16,000 |
2001/03/13 | 150 | 157 | 150 | 157 | 11,000 |
2001/03/12 | 155 | 155 | 151 | 153 | 13,000 |
2001/03/09 | 156 | 156 | 153 | 154 | 23,000 |
2001/03/08 | 155 | 155 | 150 | 150 | 3,000 |
2001/03/07 | 145 | 152 | 145 | 152 | 5,000 |
2001/03/06 | 149 | 149 | 145 | 145 | 5,000 |
2001/03/05 | 145 | 148 | 145 | 148 | 8,000 |
2001/03/02 | 156 | 156 | 148 | 148 | 11,000 |
2001/03/01 | 151 | 156 | 151 | 156 | 6,000 |
2001/02/28 | 157 | 157 | 156 | 156 | 4,000 |
2001/02/27 | 155 | 157 | 155 | 156 | 7,000 |
2001/02/26 | 157 | 157 | 151 | 155 | 9,000 |
2001/02/23 | 150 | 151 | 148 | 150 | 7,000 |
2001/02/22 | 150 | 150 | 148 | 148 | 12,000 |
2001/02/21 | 150 | 150 | 148 | 148 | 3,000 |
2001/02/20 | 153 | 153 | 153 | 153 | 2,000 |
2001/02/19 | 149 | 149 | 148 | 149 | 4,000 |
2001/02/16 | 151 | 151 | 148 | 149 | 14,000 |
2001/02/15 | 152 | 152 | 152 | 152 | 1,000 |
2001/02/14 | 154 | 154 | 149 | 154 | 3,000 |
2001/02/13 | 149 | 149 | 149 | 149 | 4,000 |
2001/02/09 | 148 | 151 | 148 | 149 | 3,000 |
2001/02/08 | 149 | 149 | 149 | 149 | 3,000 |
2001/02/07 | 153 | 153 | 148 | 153 | 12,000 |
2001/02/06 | 155 | 155 | 155 | 155 | 2,000 |
2001/02/05 | 148 | 158 | 148 | 158 | 22,000 |
2001/02/02 | 146 | 147 | 145 | 146 | 16,000 |
2001/02/01 | 145 | 145 | 144 | 144 | 9,000 |
2001/01/31 | 146 | 147 | 145 | 145 | 6,000 |
2001/01/30 | 154 | 154 | 148 | 148 | 15,000 |
2001/01/29 | 144 | 149 | 143 | 149 | 10,000 |
2001/01/26 | 145 | 145 | 145 | 145 | 33,000 |
2001/01/25 | 149 | 149 | 144 | 144 | 10,000 |
2001/01/24 | 149 | 149 | 145 | 149 | 5,000 |
2001/01/23 | 144 | 148 | 144 | 148 | 10,000 |
2001/01/22 | 143 | 143 | 143 | 143 | 3,000 |
2001/01/19 | 152 | 152 | 143 | 143 | 6,000 |
2001/01/18 | 146 | 150 | 141 | 150 | 13,000 |
2001/01/17 | 146 | 146 | 146 | 146 | 3,000 |
2001/01/16 | 141 | 141 | 140 | 140 | 14,000 |
2001/01/15 | 145 | 145 | 145 | 145 | 1,000 |
2001/01/12 | 140 | 150 | 140 | 146 | 12,000 |
2001/01/11 | 143 | 143 | 140 | 140 | 14,000 |
2001/01/10 | 141 | 143 | 141 | 142 | 11,000 |
2001/01/09 | 145 | 148 | 140 | 140 | 11,000 |
2001/01/05 | 147 | 148 | 147 | 148 | 4,000 |
2001/01/04 | 156 | 160 | 149 | 149 | 5,000 |