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 |
|---|---|---|---|---|---|
| 2009/12/30 | 175 | 176 | 173 | 173 | 93,000 |
| 2009/12/29 | 181 | 182 | 175 | 176 | 152,000 |
| 2009/12/28 | 183 | 184 | 177 | 181 | 468,000 |
| 2009/12/25 | 171 | 187 | 168 | 180 | 558,000 |
| 2009/12/24 | 171 | 171 | 168 | 170 | 137,000 |
| 2009/12/22 | 166 | 173 | 165 | 169 | 223,000 |
| 2009/12/21 | 169 | 169 | 165 | 166 | 142,000 |
| 2009/12/18 | 168 | 169 | 165 | 168 | 210,000 |
| 2009/12/17 | 170 | 176 | 170 | 172 | 269,000 |
| 2009/12/16 | 170 | 172 | 169 | 171 | 177,000 |
| 2009/12/15 | 172 | 174 | 169 | 170 | 159,000 |
| 2009/12/14 | 176 | 180 | 168 | 173 | 273,000 |
| 2009/12/11 | 173 | 174 | 169 | 174 | 169,000 |
| 2009/12/10 | 174 | 178 | 167 | 169 | 246,000 |
| 2009/12/09 | 170 | 176 | 170 | 172 | 340,000 |
| 2009/12/08 | 187 | 196 | 178 | 178 | 706,000 |
| 2009/12/07 | 187 | 204 | 187 | 195 | 968,000 |
| 2009/12/04 | 176 | 185 | 175 | 185 | 335,000 |
| 2009/12/03 | 174 | 178 | 172 | 175 | 201,000 |
| 2009/12/02 | 169 | 183 | 165 | 174 | 416,000 |
| 2009/12/01 | 157 | 168 | 157 | 167 | 252,000 |
| 2009/11/30 | 155 | 158 | 152 | 155 | 213,000 |
| 2009/11/27 | 144 | 148 | 142 | 146 | 316,000 |
| 2009/11/26 | 147 | 148 | 144 | 144 | 217,000 |
| 2009/11/25 | 147 | 150 | 142 | 144 | 332,000 |
| 2009/11/24 | 165 | 168 | 150 | 152 | 196,000 |
| 2009/11/20 | 160 | 167 | 157 | 161 | 135,000 |
| 2009/11/19 | 162 | 165 | 157 | 162 | 218,000 |
| 2009/11/18 | 165 | 169 | 151 | 167 | 632,000 |
| 2009/11/17 | 160 | 162 | 146 | 150 | 389,000 |
| 2009/11/16 | 165 | 168 | 156 | 159 | 386,000 |
| 2009/11/13 | 180 | 181 | 170 | 174 | 235,000 |
| 2009/11/12 | 180 | 184 | 180 | 180 | 101,000 |
| 2009/11/11 | 186 | 189 | 175 | 181 | 172,000 |
| 2009/11/10 | 188 | 191 | 187 | 188 | 140,000 |
| 2009/11/09 | 189 | 190 | 186 | 188 | 89,000 |
| 2009/11/06 | 192 | 193 | 190 | 190 | 170,000 |
| 2009/11/05 | 199 | 199 | 185 | 189 | 474,000 |
| 2009/11/04 | 206 | 207 | 199 | 202 | 171,000 |
| 2009/11/02 | 205 | 211 | 205 | 207 | 241,000 |
| 2009/10/30 | 214 | 214 | 208 | 212 | 256,000 |
| 2009/10/29 | 205 | 215 | 204 | 212 | 211,000 |
| 2009/10/28 | 215 | 221 | 213 | 218 | 161,000 |
| 2009/10/27 | 219 | 220 | 216 | 216 | 191,000 |
| 2009/10/26 | 220 | 224 | 218 | 220 | 250,000 |
| 2009/10/23 | 226 | 226 | 219 | 222 | 224,000 |
| 2009/10/22 | 227 | 227 | 219 | 222 | 163,000 |
| 2009/10/21 | 221 | 226 | 221 | 226 | 173,000 |
| 2009/10/20 | 223 | 225 | 220 | 221 | 175,000 |
| 2009/10/19 | 220 | 224 | 216 | 223 | 206,000 |
| 2009/10/16 | 224 | 226 | 216 | 220 | 1,189,000 |
| 2009/10/15 | 245 | 246 | 235 | 244 | 167,000 |
| 2009/10/14 | 250 | 250 | 238 | 244 | 199,000 |
| 2009/10/13 | 249 | 251 | 245 | 250 | 172,000 |
| 2009/10/09 | 243 | 249 | 242 | 246 | 195,000 |
| 2009/10/08 | 230 | 243 | 229 | 241 | 211,000 |
| 2009/10/07 | 219 | 233 | 218 | 230 | 175,000 |
| 2009/10/06 | 220 | 220 | 212 | 217 | 127,000 |
| 2009/10/05 | 219 | 221 | 210 | 212 | 125,000 |
| 2009/10/02 | 212 | 221 | 205 | 221 | 346,000 |
| 2009/10/01 | 230 | 233 | 218 | 222 | 340,000 |
| 2009/09/30 | 235 | 240 | 233 | 234 | 161,000 |
| 2009/09/29 | 238 | 241 | 234 | 234 | 246,000 |
| 2009/09/28 | 245 | 247 | 234 | 237 | 407,000 |
| 2009/09/25 | 270 | 270 | 258 | 259 | 235,000 |
| 2009/09/24 | 263 | 270 | 262 | 266 | 105,000 |
| 2009/09/18 | 264 | 267 | 262 | 266 | 89,000 |
| 2009/09/17 | 267 | 270 | 263 | 266 | 219,000 |
| 2009/09/16 | 269 | 272 | 267 | 267 | 173,000 |
| 2009/09/15 | 270 | 272 | 264 | 268 | 253,000 |
| 2009/09/14 | 276 | 277 | 268 | 268 | 427,000 |
| 2009/09/11 | 282 | 286 | 276 | 279 | 346,000 |
| 2009/09/10 | 282 | 288 | 280 | 286 | 338,000 |
| 2009/09/09 | 284 | 287 | 280 | 283 | 218,000 |
| 2009/09/08 | 274 | 286 | 274 | 286 | 468,000 |
| 2009/09/07 | 278 | 278 | 270 | 272 | 223,000 |
| 2009/09/04 | 277 | 281 | 274 | 274 | 202,000 |
| 2009/09/03 | 279 | 281 | 276 | 276 | 216,000 |
| 2009/09/02 | 282 | 282 | 276 | 277 | 223,000 |
| 2009/09/01 | 274 | 287 | 274 | 284 | 422,000 |
| 2009/08/31 | 288 | 292 | 275 | 278 | 694,000 |
| 2009/08/28 | 283 | 293 | 280 | 288 | 1,553,000 |
| 2009/08/27 | 284 | 284 | 275 | 283 | 801,000 |
| 2009/08/26 | 274 | 282 | 273 | 282 | 1,269,000 |
| 2009/08/25 | 268 | 275 | 268 | 272 | 385,000 |
| 2009/08/24 | 268 | 272 | 267 | 270 | 294,000 |
| 2009/08/21 | 268 | 269 | 262 | 267 | 283,000 |
| 2009/08/20 | 265 | 266 | 260 | 265 | 141,000 |
| 2009/08/19 | 272 | 272 | 262 | 263 | 329,000 |
| 2009/08/18 | 255 | 272 | 255 | 266 | 521,000 |
| 2009/08/17 | 266 | 266 | 258 | 260 | 457,000 |
| 2009/08/14 | 271 | 272 | 266 | 267 | 274,000 |
| 2009/08/13 | 276 | 276 | 268 | 269 | 411,000 |
| 2009/08/12 | 271 | 280 | 269 | 272 | 1,191,000 |
| 2009/08/11 | 266 | 287 | 263 | 279 | 3,588,000 |
| 2009/08/10 | 266 | 266 | 262 | 263 | 444,000 |
| 2009/08/07 | 263 | 268 | 259 | 263 | 1,132,000 |
| 2009/08/06 | 249 | 258 | 247 | 254 | 454,000 |
| 2009/08/05 | 245 | 264 | 245 | 251 | 1,931,000 |
| 2009/08/04 | 247 | 250 | 245 | 245 | 145,000 |
| 2009/08/03 | 242 | 247 | 242 | 247 | 105,000 |
| 2009/07/31 | 253 | 253 | 241 | 246 | 236,000 |
| 2009/07/30 | 245 | 250 | 244 | 250 | 192,000 |
| 2009/07/29 | 245 | 248 | 243 | 248 | 169,000 |
| 2009/07/28 | 250 | 251 | 246 | 246 | 252,000 |
| 2009/07/27 | 254 | 255 | 248 | 251 | 206,000 |
| 2009/07/24 | 257 | 261 | 247 | 253 | 393,000 |
| 2009/07/23 | 252 | 261 | 252 | 257 | 802,000 |
| 2009/07/22 | 250 | 252 | 247 | 249 | 180,000 |
| 2009/07/21 | 244 | 253 | 243 | 250 | 402,000 |
| 2009/07/17 | 243 | 244 | 236 | 243 | 270,000 |
| 2009/07/16 | 244 | 248 | 236 | 239 | 260,000 |
| 2009/07/15 | 241 | 244 | 239 | 241 | 162,000 |
| 2009/07/14 | 240 | 242 | 235 | 237 | 240,000 |
| 2009/07/13 | 243 | 247 | 224 | 234 | 905,000 |
| 2009/07/10 | 259 | 259 | 245 | 248 | 484,000 |
| 2009/07/09 | 248 | 260 | 247 | 253 | 918,000 |
| 2009/07/08 | 239 | 255 | 237 | 251 | 717,000 |
| 2009/07/07 | 255 | 255 | 244 | 245 | 751,000 |
| 2009/07/06 | 259 | 267 | 251 | 257 | 1,035,000 |
| 2009/07/03 | 261 | 270 | 258 | 264 | 2,370,000 |
| 2009/07/02 | 250 | 267 | 247 | 266 | 2,933,000 |
| 2009/07/01 | 235 | 246 | 233 | 242 | 1,217,000 |
| 2009/06/30 | 231 | 243 | 224 | 230 | 1,288,000 |
| 2009/06/29 | 239 | 239 | 228 | 229 | 347,000 |
| 2009/06/26 | 237 | 239 | 231 | 237 | 163,000 |
| 2009/06/25 | 235 | 235 | 229 | 232 | 252,000 |
| 2009/06/24 | 238 | 247 | 229 | 232 | 1,244,000 |
| 2009/06/23 | 228 | 235 | 228 | 232 | 210,000 |
| 2009/06/22 | 238 | 239 | 228 | 237 | 425,000 |
| 2009/06/19 | 246 | 251 | 236 | 240 | 492,000 |
| 2009/06/18 | 257 | 258 | 248 | 251 | 395,000 |
| 2009/06/17 | 242 | 257 | 241 | 257 | 588,000 |
| 2009/06/16 | 246 | 249 | 243 | 244 | 512,000 |
| 2009/06/15 | 258 | 258 | 246 | 252 | 794,000 |
| 2009/06/12 | 258 | 267 | 252 | 256 | 2,380,000 |
| 2009/06/11 | 246 | 254 | 242 | 253 | 836,000 |
| 2009/06/10 | 238 | 256 | 237 | 244 | 1,159,000 |
| 2009/06/09 | 246 | 248 | 237 | 237 | 886,000 |
| 2009/06/08 | 246 | 257 | 245 | 249 | 2,903,000 |
| 2009/06/05 | 238 | 258 | 236 | 244 | 6,170,000 |
| 2009/06/04 | 215 | 229 | 215 | 224 | 2,605,000 |
| 2009/06/03 | 210 | 215 | 210 | 213 | 497,000 |
| 2009/06/02 | 220 | 221 | 214 | 215 | 841,000 |
| 2009/06/01 | 218 | 222 | 212 | 217 | 1,787,000 |
| 2009/05/29 | 206 | 215 | 202 | 207 | 2,035,000 |
| 2009/05/28 | 199 | 206 | 198 | 205 | 500,000 |
| 2009/05/27 | 202 | 205 | 199 | 199 | 173,000 |
| 2009/05/26 | 204 | 205 | 196 | 201 | 163,000 |
| 2009/05/25 | 207 | 209 | 202 | 202 | 438,000 |
| 2009/05/22 | 200 | 203 | 199 | 202 | 226,000 |
| 2009/05/21 | 203 | 209 | 199 | 202 | 1,017,000 |
| 2009/05/20 | 192 | 207 | 190 | 204 | 1,200,000 |
| 2009/05/19 | 194 | 195 | 191 | 193 | 153,000 |
| 2009/05/18 | 189 | 198 | 189 | 191 | 152,000 |
| 2009/05/15 | 193 | 198 | 189 | 192 | 181,000 |
| 2009/05/14 | 188 | 204 | 187 | 189 | 686,000 |
| 2009/05/13 | 195 | 196 | 191 | 193 | 209,000 |
| 2009/05/12 | 191 | 207 | 190 | 197 | 1,900,000 |
| 2009/05/11 | 189 | 192 | 188 | 190 | 369,000 |
| 2009/05/08 | 185 | 192 | 184 | 187 | 645,000 |
| 2009/05/07 | 179 | 203 | 179 | 195 | 2,892,000 |
| 2009/05/01 | 174 | 178 | 173 | 174 | 316,000 |
| 2009/04/30 | 172 | 180 | 171 | 175 | 385,000 |
| 2009/04/28 | 183 | 185 | 169 | 169 | 334,000 |
| 2009/04/27 | 190 | 190 | 180 | 182 | 279,000 |
| 2009/04/24 | 190 | 195 | 185 | 185 | 369,000 |
| 2009/04/23 | 203 | 203 | 187 | 190 | 611,000 |
| 2009/04/22 | 213 | 213 | 197 | 199 | 1,870,000 |
| 2009/04/21 | 200 | 227 | 198 | 208 | 5,339,000 |
| 2009/04/20 | 192 | 223 | 190 | 210 | 7,180,000 |
| 2009/04/17 | 196 | 196 | 182 | 187 | 761,000 |
| 2009/04/16 | 198 | 215 | 185 | 188 | 4,654,000 |
| 2009/04/15 | 201 | 215 | 182 | 184 | 5,691,000 |
| 2009/04/14 | 165 | 205 | 164 | 205 | 9,479,000 |
| 2009/04/13 | 155 | 155 | 152 | 155 | 67,000 |
| 2009/04/10 | 157 | 159 | 156 | 156 | 97,000 |
| 2009/04/09 | 151 | 155 | 150 | 154 | 121,000 |
| 2009/04/08 | 152 | 152 | 148 | 148 | 190,000 |
| 2009/04/07 | 158 | 158 | 155 | 157 | 181,000 |
| 2009/04/06 | 153 | 163 | 150 | 155 | 695,000 |
| 2009/04/03 | 152 | 153 | 148 | 149 | 122,000 |
| 2009/04/02 | 149 | 150 | 147 | 150 | 113,000 |
| 2009/04/01 | 146 | 146 | 143 | 146 | 45,000 |
| 2009/03/31 | 144 | 148 | 143 | 143 | 80,000 |
| 2009/03/30 | 154 | 156 | 145 | 146 | 172,000 |
| 2009/03/27 | 153 | 155 | 150 | 150 | 139,000 |
| 2009/03/26 | 150 | 154 | 147 | 153 | 205,000 |
| 2009/03/25 | 149 | 157 | 145 | 150 | 472,000 |
| 2009/03/24 | 148 | 149 | 145 | 145 | 107,000 |
| 2009/03/23 | 146 | 148 | 143 | 146 | 158,000 |
| 2009/03/19 | 146 | 146 | 133 | 139 | 102,000 |
| 2009/03/18 | 153 | 153 | 145 | 146 | 209,000 |
| 2009/03/17 | 148 | 156 | 147 | 151 | 466,000 |
| 2009/03/16 | 146 | 149 | 143 | 147 | 114,000 |
| 2009/03/13 | 143 | 151 | 142 | 142 | 321,000 |
| 2009/03/12 | 136 | 152 | 136 | 143 | 477,000 |
| 2009/03/11 | 136 | 139 | 134 | 138 | 70,000 |
| 2009/03/10 | 136 | 136 | 131 | 132 | 33,000 |
| 2009/03/09 | 135 | 136 | 130 | 136 | 69,000 |
| 2009/03/06 | 136 | 138 | 134 | 134 | 117,000 |
| 2009/03/05 | 140 | 140 | 136 | 137 | 106,000 |
| 2009/03/04 | 133 | 137 | 131 | 137 | 102,000 |
| 2009/03/03 | 129 | 140 | 125 | 134 | 293,000 |
| 2009/03/02 | 133 | 136 | 131 | 134 | 125,000 |
| 2009/02/27 | 150 | 150 | 133 | 135 | 569,000 |
| 2009/02/26 | 128 | 155 | 124 | 146 | 1,984,000 |
| 2009/02/25 | 127 | 128 | 124 | 126 | 48,000 |
| 2009/02/24 | 120 | 129 | 115 | 127 | 145,000 |
| 2009/02/23 | 125 | 125 | 122 | 123 | 55,000 |
| 2009/02/20 | 129 | 131 | 125 | 127 | 103,000 |
| 2009/02/19 | 138 | 138 | 130 | 132 | 65,000 |
| 2009/02/18 | 128 | 136 | 128 | 135 | 49,000 |
| 2009/02/17 | 136 | 136 | 130 | 131 | 42,000 |
| 2009/02/16 | 137 | 139 | 134 | 136 | 103,000 |
| 2009/02/13 | 130 | 135 | 127 | 133 | 157,000 |
| 2009/02/12 | 129 | 133 | 124 | 129 | 115,000 |
| 2009/02/10 | 134 | 138 | 130 | 132 | 131,000 |
| 2009/02/09 | 140 | 141 | 134 | 136 | 153,000 |
| 2009/02/06 | 141 | 143 | 138 | 139 | 157,000 |
| 2009/02/05 | 139 | 145 | 139 | 142 | 192,000 |
| 2009/02/04 | 141 | 143 | 139 | 143 | 191,000 |
| 2009/02/03 | 144 | 153 | 136 | 138 | 992,000 |
| 2009/02/02 | 140 | 141 | 134 | 135 | 350,000 |
| 2009/01/30 | 149 | 150 | 143 | 146 | 258,000 |
| 2009/01/29 | 156 | 159 | 151 | 152 | 541,000 |
| 2009/01/28 | 156 | 157 | 148 | 151 | 406,000 |
| 2009/01/27 | 161 | 161 | 153 | 160 | 310,000 |
| 2009/01/26 | 168 | 169 | 156 | 156 | 269,000 |
| 2009/01/23 | 175 | 176 | 166 | 166 | 453,000 |
| 2009/01/22 | 171 | 187 | 171 | 178 | 2,910,000 |
| 2009/01/21 | 170 | 172 | 166 | 166 | 388,000 |
| 2009/01/20 | 180 | 181 | 173 | 174 | 254,000 |
| 2009/01/19 | 180 | 181 | 175 | 180 | 474,000 |
| 2009/01/16 | 176 | 176 | 169 | 173 | 572,000 |
| 2009/01/15 | 174 | 178 | 166 | 166 | 659,000 |
| 2009/01/14 | 180 | 185 | 170 | 178 | 1,213,000 |
| 2009/01/13 | 174 | 195 | 173 | 175 | 5,936,000 |
| 2009/01/09 | 171 | 174 | 165 | 165 | 509,000 |
| 2009/01/08 | 185 | 186 | 172 | 176 | 1,237,000 |
| 2009/01/07 | 179 | 192 | 161 | 165 | 2,877,000 |
| 2009/01/06 | 150 | 180 | 149 | 173 | 7,574,000 |
| 2009/01/05 | 130 | 153 | 129 | 143 | 2,694,000 |