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 |
|---|---|---|---|---|---|
| 2008/12/30 | 129 | 130 | 124 | 125 | 166,000 |
| 2008/12/29 | 128 | 129 | 121 | 127 | 499,000 |
| 2008/12/26 | 126 | 133 | 120 | 127 | 683,000 |
| 2008/12/25 | 143 | 156 | 118 | 126 | 4,142,000 |
| 2008/12/24 | 115 | 151 | 112 | 146 | 4,740,000 |
| 2008/12/22 | 99 | 102 | 98 | 101 | 72,000 |
| 2008/12/19 | 100 | 101 | 98 | 99 | 59,000 |
| 2008/12/18 | 102 | 103 | 100 | 100 | 35,000 |
| 2008/12/17 | 104 | 106 | 99 | 102 | 137,000 |
| 2008/12/16 | 105 | 105 | 102 | 104 | 102,000 |
| 2008/12/15 | 101 | 105 | 101 | 102 | 133,000 |
| 2008/12/12 | 103 | 107 | 98 | 100 | 281,000 |
| 2008/12/11 | 101 | 103 | 99 | 102 | 227,000 |
| 2008/12/10 | 97 | 99 | 94 | 99 | 127,000 |
| 2008/12/09 | 96 | 97 | 95 | 96 | 61,000 |
| 2008/12/08 | 96 | 98 | 96 | 96 | 55,000 |
| 2008/12/05 | 97 | 98 | 95 | 96 | 62,000 |
| 2008/12/04 | 98 | 98 | 96 | 97 | 47,000 |
| 2008/12/03 | 100 | 100 | 96 | 97 | 66,000 |
| 2008/12/02 | 96 | 98 | 95 | 98 | 49,000 |
| 2008/12/01 | 98 | 99 | 98 | 98 | 35,000 |
| 2008/11/28 | 101 | 101 | 98 | 98 | 76,000 |
| 2008/11/27 | 98 | 101 | 98 | 100 | 70,000 |
| 2008/11/26 | 105 | 105 | 100 | 100 | 50,000 |
| 2008/11/25 | 106 | 108 | 101 | 103 | 57,000 |
| 2008/11/21 | 97 | 101 | 95 | 101 | 62,000 |
| 2008/11/20 | 99 | 101 | 97 | 98 | 86,000 |
| 2008/11/19 | 106 | 106 | 101 | 102 | 45,000 |
| 2008/11/18 | 103 | 105 | 103 | 104 | 58,000 |
| 2008/11/17 | 105 | 108 | 102 | 104 | 35,000 |
| 2008/11/14 | 108 | 115 | 106 | 106 | 91,000 |
| 2008/11/13 | 109 | 110 | 103 | 105 | 134,000 |
| 2008/11/12 | 115 | 116 | 112 | 112 | 37,000 |
| 2008/11/11 | 119 | 119 | 114 | 116 | 74,000 |
| 2008/11/10 | 114 | 118 | 114 | 118 | 65,000 |
| 2008/11/07 | 106 | 120 | 106 | 115 | 158,000 |
| 2008/11/06 | 114 | 118 | 113 | 113 | 145,000 |
| 2008/11/05 | 127 | 127 | 120 | 124 | 237,000 |
| 2008/11/04 | 109 | 121 | 108 | 118 | 234,000 |
| 2008/10/31 | 114 | 114 | 108 | 109 | 140,000 |
| 2008/10/30 | 107 | 115 | 105 | 112 | 263,000 |
| 2008/10/29 | 113 | 113 | 99 | 106 | 191,000 |
| 2008/10/28 | 90 | 99 | 89 | 99 | 139,000 |
| 2008/10/27 | 101 | 106 | 91 | 94 | 288,000 |
| 2008/10/24 | 114 | 114 | 104 | 107 | 140,000 |
| 2008/10/23 | 108 | 113 | 103 | 110 | 243,000 |
| 2008/10/22 | 112 | 112 | 109 | 112 | 119,000 |
| 2008/10/21 | 113 | 114 | 110 | 112 | 121,000 |
| 2008/10/20 | 108 | 112 | 105 | 109 | 129,000 |
| 2008/10/17 | 108 | 111 | 104 | 107 | 106,000 |
| 2008/10/16 | 104 | 108 | 101 | 103 | 143,000 |
| 2008/10/15 | 111 | 113 | 110 | 113 | 123,000 |
| 2008/10/14 | 118 | 118 | 111 | 114 | 319,000 |
| 2008/10/10 | 98 | 100 | 92 | 97 | 201,000 |
| 2008/10/09 | 92 | 103 | 92 | 100 | 226,000 |
| 2008/10/08 | 100 | 101 | 93 | 95 | 350,000 |
| 2008/10/07 | 94 | 118 | 90 | 100 | 388,000 |
| 2008/10/06 | 120 | 122 | 105 | 109 | 516,000 |
| 2008/10/03 | 124 | 129 | 123 | 125 | 346,000 |
| 2008/10/02 | 143 | 144 | 132 | 134 | 204,000 |
| 2008/10/01 | 149 | 150 | 140 | 141 | 203,000 |
| 2008/09/30 | 145 | 146 | 140 | 145 | 423,000 |
| 2008/09/29 | 162 | 162 | 151 | 151 | 170,000 |
| 2008/09/26 | 165 | 165 | 158 | 158 | 179,000 |
| 2008/09/25 | 166 | 166 | 160 | 165 | 145,000 |
| 2008/09/24 | 161 | 165 | 160 | 164 | 243,000 |
| 2008/09/22 | 170 | 171 | 165 | 165 | 127,000 |
| 2008/09/19 | 167 | 167 | 163 | 165 | 206,000 |
| 2008/09/18 | 157 | 163 | 156 | 162 | 316,000 |
| 2008/09/17 | 170 | 170 | 161 | 162 | 200,000 |
| 2008/09/16 | 153 | 179 | 153 | 157 | 592,000 |
| 2008/09/12 | 178 | 178 | 172 | 173 | 216,000 |
| 2008/09/11 | 171 | 184 | 170 | 173 | 862,000 |
| 2008/09/10 | 169 | 173 | 167 | 170 | 324,000 |
| 2008/09/09 | 174 | 185 | 171 | 174 | 1,488,000 |
| 2008/09/08 | 165 | 173 | 164 | 169 | 558,000 |
| 2008/09/05 | 168 | 174 | 162 | 162 | 987,000 |
| 2008/09/04 | 161 | 194 | 159 | 178 | 5,071,000 |
| 2008/09/03 | 166 | 169 | 154 | 156 | 309,000 |
| 2008/09/02 | 169 | 175 | 163 | 166 | 302,000 |
| 2008/09/01 | 173 | 176 | 169 | 171 | 191,000 |
| 2008/08/29 | 178 | 180 | 172 | 173 | 219,000 |
| 2008/08/28 | 181 | 181 | 177 | 177 | 158,000 |
| 2008/08/27 | 183 | 185 | 177 | 180 | 225,000 |
| 2008/08/26 | 186 | 187 | 184 | 185 | 141,000 |
| 2008/08/25 | 195 | 195 | 189 | 190 | 145,000 |
| 2008/08/22 | 195 | 197 | 188 | 188 | 194,000 |
| 2008/08/21 | 192 | 201 | 191 | 194 | 652,000 |
| 2008/08/20 | 188 | 190 | 188 | 190 | 97,000 |
| 2008/08/19 | 193 | 194 | 190 | 192 | 137,000 |
| 2008/08/18 | 191 | 196 | 191 | 196 | 225,000 |
| 2008/08/15 | 191 | 197 | 189 | 192 | 352,000 |
| 2008/08/14 | 192 | 201 | 186 | 186 | 486,000 |
| 2008/08/13 | 201 | 205 | 193 | 194 | 523,000 |
| 2008/08/12 | 201 | 211 | 199 | 202 | 1,254,000 |
| 2008/08/11 | 205 | 208 | 199 | 203 | 601,000 |
| 2008/08/08 | 206 | 208 | 201 | 204 | 517,000 |
| 2008/08/07 | 214 | 218 | 207 | 210 | 675,000 |
| 2008/08/06 | 214 | 233 | 214 | 218 | 1,822,000 |
| 2008/08/05 | 215 | 219 | 206 | 209 | 1,052,000 |
| 2008/08/04 | 232 | 238 | 209 | 217 | 1,865,000 |
| 2008/08/01 | 239 | 239 | 226 | 227 | 745,000 |
| 2008/07/31 | 242 | 247 | 232 | 236 | 1,359,000 |
| 2008/07/30 | 258 | 260 | 238 | 244 | 1,927,000 |
| 2008/07/29 | 250 | 260 | 245 | 256 | 3,910,000 |
| 2008/07/28 | 259 | 263 | 253 | 253 | 3,743,000 |
| 2008/07/25 | 244 | 260 | 243 | 254 | 7,738,000 |
| 2008/07/24 | 239 | 248 | 237 | 248 | 3,391,000 |
| 2008/07/23 | 240 | 245 | 226 | 236 | 4,512,000 |
| 2008/07/22 | 238 | 261 | 234 | 241 | 14,617,000 |
| 2008/07/18 | 245 | 246 | 226 | 230 | 5,144,000 |
| 2008/07/17 | 217 | 238 | 211 | 238 | 5,853,000 |
| 2008/07/16 | 217 | 224 | 203 | 207 | 1,757,000 |
| 2008/07/15 | 229 | 241 | 222 | 227 | 10,265,000 |
| 2008/07/14 | 213 | 224 | 208 | 222 | 2,272,000 |
| 2008/07/11 | 212 | 219 | 203 | 208 | 2,572,000 |
| 2008/07/10 | 231 | 239 | 205 | 207 | 8,828,000 |
| 2008/07/09 | 193 | 233 | 186 | 221 | 10,352,000 |
| 2008/07/08 | 195 | 195 | 184 | 188 | 366,000 |
| 2008/07/07 | 189 | 194 | 185 | 193 | 452,000 |
| 2008/07/04 | 197 | 199 | 185 | 190 | 640,000 |
| 2008/07/03 | 197 | 210 | 192 | 193 | 4,010,000 |
| 2008/07/02 | 199 | 206 | 187 | 188 | 1,061,000 |
| 2008/07/01 | 209 | 213 | 197 | 199 | 678,000 |
| 2008/06/30 | 222 | 222 | 210 | 211 | 788,000 |
| 2008/06/27 | 206 | 225 | 206 | 212 | 2,235,000 |
| 2008/06/26 | 204 | 239 | 204 | 216 | 8,993,000 |
| 2008/06/25 | 222 | 225 | 195 | 200 | 2,939,000 |
| 2008/06/24 | 205 | 250 | 204 | 212 | 15,327,000 |
| 2008/06/23 | 168 | 217 | 166 | 200 | 3,057,000 |
| 2008/06/20 | 180 | 181 | 169 | 171 | 324,000 |
| 2008/06/19 | 180 | 182 | 175 | 176 | 518,000 |
| 2008/06/18 | 163 | 183 | 163 | 181 | 1,441,000 |
| 2008/06/17 | 162 | 164 | 161 | 163 | 73,000 |
| 2008/06/16 | 163 | 165 | 158 | 165 | 109,000 |
| 2008/06/13 | 160 | 165 | 157 | 161 | 216,000 |
| 2008/06/12 | 163 | 163 | 158 | 160 | 155,000 |
| 2008/06/11 | 161 | 168 | 160 | 163 | 224,000 |
| 2008/06/10 | 171 | 171 | 158 | 161 | 334,000 |
| 2008/06/09 | 165 | 169 | 163 | 169 | 183,000 |
| 2008/06/06 | 180 | 180 | 169 | 172 | 729,000 |
| 2008/06/05 | 168 | 179 | 166 | 178 | 1,131,000 |
| 2008/06/04 | 166 | 166 | 163 | 165 | 272,000 |
| 2008/06/03 | 168 | 168 | 160 | 162 | 288,000 |
| 2008/06/02 | 162 | 172 | 162 | 165 | 1,418,000 |
| 2008/05/30 | 162 | 162 | 157 | 160 | 430,000 |
| 2008/05/29 | 172 | 173 | 160 | 164 | 1,016,000 |
| 2008/05/28 | 155 | 174 | 153 | 169 | 4,065,000 |
| 2008/05/27 | 144 | 150 | 144 | 150 | 138,000 |
| 2008/05/26 | 145 | 146 | 143 | 145 | 60,000 |
| 2008/05/23 | 146 | 147 | 144 | 145 | 55,000 |
| 2008/05/22 | 145 | 146 | 143 | 146 | 45,000 |
| 2008/05/21 | 147 | 147 | 144 | 146 | 65,000 |
| 2008/05/20 | 148 | 149 | 146 | 146 | 105,000 |
| 2008/05/19 | 148 | 148 | 145 | 148 | 79,000 |
| 2008/05/16 | 147 | 147 | 144 | 145 | 192,000 |
| 2008/05/15 | 153 | 153 | 146 | 146 | 556,000 |
| 2008/05/14 | 153 | 154 | 149 | 151 | 110,000 |
| 2008/05/13 | 151 | 152 | 149 | 151 | 61,000 |
| 2008/05/12 | 152 | 152 | 149 | 150 | 68,000 |
| 2008/05/09 | 153 | 156 | 150 | 152 | 190,000 |
| 2008/05/08 | 152 | 155 | 152 | 152 | 80,000 |
| 2008/05/07 | 153 | 153 | 149 | 152 | 95,000 |
| 2008/05/02 | 151 | 151 | 150 | 151 | 62,000 |
| 2008/05/01 | 153 | 153 | 149 | 150 | 92,000 |
| 2008/04/30 | 150 | 154 | 149 | 152 | 119,000 |
| 2008/04/28 | 148 | 150 | 147 | 150 | 41,000 |
| 2008/04/25 | 150 | 150 | 148 | 148 | 41,000 |
| 2008/04/24 | 151 | 151 | 147 | 149 | 67,000 |
| 2008/04/23 | 150 | 151 | 148 | 148 | 44,000 |
| 2008/04/22 | 151 | 152 | 148 | 149 | 81,000 |
| 2008/04/21 | 150 | 155 | 147 | 152 | 240,000 |
| 2008/04/18 | 146 | 148 | 145 | 148 | 58,000 |
| 2008/04/17 | 145 | 148 | 144 | 145 | 98,000 |
| 2008/04/16 | 144 | 145 | 142 | 144 | 89,000 |
| 2008/04/15 | 146 | 147 | 143 | 143 | 43,000 |
| 2008/04/14 | 141 | 144 | 141 | 143 | 45,000 |
| 2008/04/11 | 144 | 146 | 143 | 145 | 42,000 |
| 2008/04/10 | 143 | 150 | 142 | 143 | 63,000 |
| 2008/04/09 | 151 | 151 | 142 | 144 | 130,000 |
| 2008/04/08 | 151 | 153 | 149 | 149 | 65,000 |
| 2008/04/07 | 151 | 156 | 147 | 152 | 107,000 |
| 2008/04/04 | 155 | 168 | 151 | 151 | 1,314,000 |
| 2008/04/03 | 144 | 148 | 142 | 147 | 99,000 |
| 2008/04/02 | 145 | 145 | 142 | 144 | 102,000 |
| 2008/04/01 | 141 | 142 | 140 | 141 | 23,000 |
| 2008/03/31 | 143 | 143 | 138 | 142 | 26,000 |
| 2008/03/28 | 142 | 143 | 140 | 143 | 28,000 |
| 2008/03/27 | 142 | 142 | 138 | 141 | 49,000 |
| 2008/03/26 | 145 | 145 | 141 | 144 | 55,000 |
| 2008/03/25 | 148 | 148 | 140 | 144 | 77,000 |
| 2008/03/24 | 143 | 145 | 139 | 143 | 63,000 |
| 2008/03/21 | 142 | 146 | 138 | 142 | 80,000 |
| 2008/03/19 | 136 | 142 | 136 | 138 | 65,000 |
| 2008/03/18 | 131 | 135 | 130 | 131 | 69,000 |
| 2008/03/17 | 135 | 135 | 125 | 134 | 162,000 |
| 2008/03/14 | 146 | 147 | 136 | 138 | 160,000 |
| 2008/03/13 | 151 | 151 | 147 | 147 | 26,000 |
| 2008/03/12 | 154 | 155 | 149 | 149 | 161,000 |
| 2008/03/11 | 143 | 149 | 140 | 149 | 118,000 |
| 2008/03/10 | 150 | 155 | 143 | 146 | 165,000 |
| 2008/03/07 | 150 | 152 | 147 | 149 | 104,000 |
| 2008/03/06 | 157 | 157 | 153 | 154 | 65,000 |
| 2008/03/05 | 154 | 161 | 150 | 152 | 312,000 |
| 2008/03/04 | 152 | 154 | 149 | 149 | 64,000 |
| 2008/03/03 | 157 | 157 | 150 | 152 | 165,000 |
| 2008/02/29 | 159 | 159 | 156 | 157 | 115,000 |
| 2008/02/28 | 160 | 162 | 158 | 162 | 75,000 |
| 2008/02/27 | 161 | 165 | 160 | 161 | 185,000 |
| 2008/02/26 | 164 | 164 | 158 | 158 | 173,000 |
| 2008/02/25 | 169 | 169 | 161 | 164 | 163,000 |
| 2008/02/22 | 155 | 172 | 155 | 164 | 1,313,000 |
| 2008/02/21 | 157 | 162 | 153 | 156 | 268,000 |
| 2008/02/20 | 156 | 159 | 154 | 155 | 170,000 |
| 2008/02/19 | 157 | 161 | 155 | 156 | 102,000 |
| 2008/02/18 | 156 | 160 | 156 | 157 | 176,000 |
| 2008/02/15 | 156 | 156 | 152 | 155 | 147,000 |
| 2008/02/14 | 156 | 159 | 152 | 156 | 512,000 |
| 2008/02/13 | 143 | 172 | 143 | 161 | 2,270,000 |
| 2008/02/12 | 143 | 143 | 140 | 142 | 104,000 |
| 2008/02/08 | 148 | 152 | 144 | 148 | 119,000 |
| 2008/02/07 | 153 | 153 | 150 | 151 | 109,000 |
| 2008/02/06 | 152 | 154 | 148 | 151 | 180,000 |
| 2008/02/05 | 157 | 158 | 151 | 157 | 182,000 |
| 2008/02/04 | 164 | 165 | 156 | 160 | 188,000 |
| 2008/02/01 | 166 | 170 | 157 | 159 | 309,000 |
| 2008/01/31 | 160 | 163 | 153 | 161 | 173,000 |
| 2008/01/30 | 167 | 167 | 160 | 163 | 215,000 |
| 2008/01/29 | 174 | 174 | 161 | 163 | 502,000 |
| 2008/01/28 | 171 | 177 | 161 | 165 | 797,000 |
| 2008/01/25 | 167 | 185 | 162 | 166 | 4,211,000 |
| 2008/01/24 | 129 | 169 | 129 | 154 | 6,176,000 |
| 2008/01/23 | 132 | 134 | 121 | 125 | 665,000 |
| 2008/01/22 | 137 | 139 | 119 | 122 | 957,000 |
| 2008/01/21 | 142 | 147 | 140 | 140 | 389,000 |
| 2008/01/18 | 146 | 157 | 139 | 150 | 1,154,000 |
| 2008/01/17 | 156 | 164 | 143 | 149 | 1,826,000 |
| 2008/01/16 | 198 | 206 | 151 | 151 | 5,199,000 |
| 2008/01/15 | 135 | 183 | 135 | 183 | 4,767,000 |
| 2008/01/11 | 134 | 138 | 132 | 133 | 165,000 |
| 2008/01/10 | 133 | 137 | 131 | 135 | 110,000 |
| 2008/01/09 | 131 | 136 | 130 | 135 | 159,000 |
| 2008/01/08 | 139 | 139 | 134 | 136 | 120,000 |
| 2008/01/07 | 142 | 142 | 128 | 134 | 392,000 |
| 2008/01/04 | 145 | 148 | 144 | 145 | 66,000 |