日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 218 221 218 220 28,000
2004/12/29 218 223 212 223 192,000
2004/12/28 231 239 221 223 542,000
2004/12/27 206 208 203 206 464,000
2004/12/24 207 209 205 208 71,000
2004/12/22 205 207 205 206 44,000
2004/12/21 210 210 205 205 68,000
2004/12/20 213 213 209 210 36,000
2004/12/17 211 214 210 214 25,000
2004/12/16 215 215 210 211 68,000
2004/12/15 221 221 210 220 32,000
2004/12/14 217 222 209 222 82,000
2004/12/13 220 225 218 220 46,000
2004/12/10 225 227 218 219 43,000
2004/12/09 226 226 216 218 74,000
2004/12/08 225 225 222 222 20,000
2004/12/07 226 226 225 225 10,000
2004/12/06 224 226 224 224 35,000
2004/12/03 225 226 224 224 13,000
2004/12/02 228 228 223 224 51,000
2004/12/01 227 227 225 227 18,000
2004/11/30 226 229 225 225 12,000
2004/11/29 226 228 226 226 16,000
2004/11/26 226 228 225 225 60,000
2004/11/25 227 228 225 225 85,000
2004/11/24 226 227 226 226 34,000
2004/11/22 230 230 227 227 25,000
2004/11/19 233 233 229 229 20,000
2004/11/18 230 233 230 231 36,000
2004/11/17 234 234 230 230 30,000
2004/11/16 234 237 231 233 60,000
2004/11/15 231 237 231 233 45,000
2004/11/12 236 237 233 234 42,000
2004/11/11 233 235 231 235 49,000
2004/11/10 222 233 222 230 141,000
2004/11/09 230 230 226 226 88,000
2004/11/08 229 230 229 229 12,000
2004/11/05 230 231 225 226 115,000
2004/11/04 230 233 227 228 63,000
2004/11/02 229 230 227 227 20,000
2004/11/01 225 229 220 224 45,000
2004/10/29 226 226 225 226 44,000
2004/10/28 225 228 222 225 122,000
2004/10/27 242 242 223 232 61,000
2004/10/26 235 238 232 237 119,000
2004/10/25 235 239 234 235 41,000
2004/10/22 232 238 232 235 62,000
2004/10/21 234 254 234 237 102,000
2004/10/20 231 232 229 229 51,000
2004/10/19 228 235 228 234 160,000
2004/10/18 240 240 222 231 47,000
2004/10/15 238 239 227 234 69,000
2004/10/14 242 245 241 241 28,000
2004/10/13 245 245 245 245 16,000
2004/10/12 248 250 244 249 74,000
2004/10/08 249 251 243 251 128,000
2004/10/07 255 256 248 253 123,000
2004/10/06 236 258 236 258 348,000
2004/10/05 235 235 231 235 65,000
2004/10/04 239 239 232 233 33,000
2004/10/01 226 235 223 235 212,000
2004/09/30 233 233 229 229 29,000
2004/09/29 230 234 228 234 41,000
2004/09/28 233 235 225 230 101,000
2004/09/27 226 235 226 235 99,000
2004/09/24 247 249 221 227 130,000
2004/09/22 252 252 240 243 130,000
2004/09/21 258 263 251 255 46,000
2004/09/17 267 267 259 259 149,000
2004/09/16 268 269 266 269 40,000
2004/09/15 268 273 267 270 92,000
2004/09/14 270 272 269 269 63,000
2004/09/13 268 269 267 267 44,000
2004/09/10 268 268 265 267 172,000
2004/09/09 276 277 270 272 83,000
2004/09/08 277 277 273 275 44,000
2004/09/07 279 280 274 277 31,000
2004/09/06 274 282 272 280 204,000
2004/09/03 277 277 270 274 96,000
2004/09/02 270 279 270 278 220,000
2004/09/01 272 287 264 275 165,000
2004/08/31 261 269 260 269 68,000
2004/08/30 267 267 263 265 19,000
2004/08/27 266 266 260 260 65,000
2004/08/26 263 263 260 260 50,000
2004/08/25 268 268 261 262 42,000
2004/08/24 267 267 265 266 14,000
2004/08/23 267 267 260 262 80,000
2004/08/20 264 268 264 264 21,000
2004/08/19 268 269 265 265 90,000
2004/08/18 268 268 262 268 10,000
2004/08/17 270 270 260 260 213,000
2004/08/16 273 273 268 270 67,000
2004/08/13 267 270 267 270 14,000
2004/08/12 272 273 267 267 38,000
2004/08/11 266 272 266 272 57,000
2004/08/10 265 267 260 262 125,000
2004/08/09 261 266 261 263 54,000
2004/08/06 267 271 265 266 123,000
2004/08/05 265 269 265 269 32,000
2004/08/04 270 271 265 270 139,000
2004/08/03 277 281 272 273 52,000
2004/08/02 280 280 274 276 49,000
2004/07/30 279 283 275 280 169,000
2004/07/29 282 286 281 281 35,000
2004/07/28 282 285 280 285 47,000
2004/07/27 285 291 280 281 181,000
2004/07/26 299 299 277 282 165,000
2004/07/23 304 304 290 302 128,000
2004/07/22 309 309 304 305 37,000
2004/07/21 307 311 302 311 90,000
2004/07/20 314 314 303 303 71,000
2004/07/16 303 314 302 310 101,000
2004/07/15 302 308 300 301 201,000
2004/07/14 306 318 302 303 558,000
2004/07/13 299 322 299 319 946,000
2004/07/12 291 299 291 294 66,000
2004/07/09 299 300 290 295 221,000
2004/07/08 300 302 296 300 157,000
2004/07/07 293 304 290 302 241,000
2004/07/06 295 298 288 298 192,000
2004/07/05 299 299 291 293 124,000
2004/07/02 287 298 287 295 182,000
2004/07/01 288 289 283 286 123,000
2004/06/30 280 287 280 285 88,000
2004/06/29 280 282 279 280 41,000
2004/06/28 281 281 279 280 45,000
2004/06/25 275 284 275 282 68,000
2004/06/24 273 275 270 273 30,000
2004/06/23 274 274 271 271 30,000
2004/06/22 274 274 270 272 46,000
2004/06/21 270 271 267 269 53,000
2004/06/18 281 281 261 272 93,000
2004/06/17 281 283 281 281 22,000
2004/06/16 282 285 281 283 43,000
2004/06/15 288 290 281 281 65,000
2004/06/14 283 287 282 285 24,000
2004/06/11 281 286 281 286 57,000
2004/06/10 287 289 283 283 90,000
2004/06/09 286 290 285 285 44,000
2004/06/08 287 288 285 286 45,000
2004/06/07 286 290 285 286 52,000
2004/06/04 289 289 285 289 21,000
2004/06/03 288 295 288 289 124,000
2004/06/02 282 288 282 288 53,000
2004/06/01 290 290 280 286 39,000
2004/05/31 283 289 283 287 99,000
2004/05/28 278 288 278 278 54,000
2004/05/27 292 294 274 274 100,000
2004/05/26 290 294 286 287 247,000
2004/05/25 293 296 290 291 106,000
2004/05/24 301 301 290 298 261,000
2004/05/21 278 298 278 298 198,000
2004/05/20 271 278 271 273 31,000
2004/05/19 262 269 262 268 19,000
2004/05/18 258 270 258 269 79,000
2004/05/17 261 270 251 270 226,000
2004/05/14 270 271 256 271 83,000
2004/05/13 263 270 260 270 81,000
2004/05/12 267 271 264 271 44,000
2004/05/11 269 270 252 267 192,000
2004/05/10 274 282 258 273 210,000
2004/05/07 276 279 273 273 52,000
2004/05/06 271 280 271 273 165,000
2004/04/30 275 280 271 272 52,000
2004/04/28 280 281 275 275 108,000
2004/04/27 288 288 280 281 123,000
2004/04/26 290 295 288 288 128,000
2004/04/23 299 299 285 293 166,000
2004/04/22 296 302 293 295 182,000
2004/04/21 296 300 291 298 177,000
2004/04/20 296 301 296 298 127,000
2004/04/19 301 307 290 297 380,000
2004/04/16 278 305 275 300 787,000
2004/04/15 271 277 271 275 176,000
2004/04/14 272 274 268 272 135,000
2004/04/13 261 272 261 272 216,000
2004/04/12 274 274 258 258 328,000
2004/04/09 255 262 248 249 223,000
2004/04/08 264 264 255 255 156,000
2004/04/07 272 272 263 263 63,000
2004/04/06 268 273 261 262 143,000
2004/04/05 271 279 267 267 94,000
2004/04/02 270 272 268 270 81,000
2004/04/01 271 273 269 269 73,000
2004/03/31 263 269 263 269 53,000
2004/03/30 266 267 263 263 135,000
2004/03/29 269 275 266 270 66,000
2004/03/26 268 273 260 269 74,000
2004/03/25 276 276 265 268 105,000
2004/03/24 265 276 265 271 100,000
2004/03/23 257 266 257 263 98,000
2004/03/22 266 268 258 259 99,000
2004/03/19 260 260 255 256 167,000
2004/03/18 270 270 260 265 101,000
2004/03/17 277 277 260 269 222,000
2004/03/16 286 286 277 277 82,000
2004/03/15 281 287 280 287 95,000
2004/03/12 293 293 278 281 210,000
2004/03/11 279 291 279 291 181,000
2004/03/10 275 289 271 283 302,000
2004/03/09 263 271 260 270 277,000
2004/03/08 254 262 254 261 157,000
2004/03/05 261 265 251 251 365,000
2004/03/04 241 256 240 256 299,000
2004/03/03 241 246 240 240 168,000
2004/03/02 240 244 236 242 90,000
2004/03/01 240 246 240 240 157,000
2004/02/27 239 250 238 238 380,000
2004/02/26 246 256 243 243 634,000
2004/02/25 241 246 239 246 269,000
2004/02/24 236 244 232 241 378,000
2004/02/23 234 240 232 234 183,000
2004/02/20 235 249 232 235 645,000
2004/02/19 210 242 210 242 1,185,000
2004/02/18 209 210 205 209 88,000
2004/02/17 211 213 208 211 98,000
2004/02/16 210 212 207 211 120,000
2004/02/13 202 213 202 213 224,000
2004/02/12 212 217 206 210 624,000
2004/02/10 185 211 185 211 519,000
2004/02/09 182 189 181 188 80,000
2004/02/06 179 185 179 180 56,000
2004/02/05 177 181 177 179 20,000
2004/02/04 182 182 175 176 78,000
2004/02/03 183 183 178 182 56,000
2004/02/02 188 188 181 185 34,000
2004/01/30 178 184 178 184 49,000
2004/01/29 180 180 175 178 94,000
2004/01/28 183 184 182 182 25,000
2004/01/27 185 186 183 183 91,000
2004/01/26 185 185 182 182 73,000
2004/01/23 182 185 181 185 62,000
2004/01/22 186 190 181 182 120,000
2004/01/21 189 189 185 188 42,000
2004/01/20 187 190 186 187 124,000
2004/01/19 192 194 185 187 119,000
2004/01/16 195 196 185 190 196,000
2004/01/15 210 210 197 197 267,000
2004/01/14 202 211 201 207 698,000
2004/01/13 191 206 189 201 519,000
2004/01/09 189 195 184 191 278,000
2004/01/08 196 200 186 186 428,000
2004/01/07 171 204 171 196 1,203,000
2004/01/06 182 182 175 180 40,000
2004/01/05 184 185 177 183 98,000

このページの先頭へ