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 |
|---|---|---|---|---|---|
| 2010/12/30 | 316 | 343 | 314 | 322 | 2,983,000 |
| 2010/12/29 | 293 | 320 | 292 | 320 | 2,946,000 |
| 2010/12/28 | 292 | 293 | 283 | 291 | 407,000 |
| 2010/12/27 | 298 | 299 | 288 | 291 | 588,000 |
| 2010/12/24 | 292 | 300 | 287 | 291 | 1,911,000 |
| 2010/12/22 | 276 | 287 | 276 | 284 | 1,627,000 |
| 2010/12/21 | 264 | 278 | 262 | 272 | 1,094,000 |
| 2010/12/20 | 268 | 276 | 262 | 262 | 637,000 |
| 2010/12/17 | 265 | 283 | 265 | 270 | 2,059,000 |
| 2010/12/16 | 248 | 267 | 248 | 266 | 1,718,000 |
| 2010/12/15 | 248 | 249 | 245 | 245 | 715,000 |
| 2010/12/14 | 235 | 248 | 233 | 243 | 1,523,000 |
| 2010/12/13 | 225 | 232 | 225 | 232 | 210,000 |
| 2010/12/10 | 230 | 230 | 224 | 227 | 180,000 |
| 2010/12/09 | 232 | 233 | 227 | 228 | 199,000 |
| 2010/12/08 | 227 | 232 | 226 | 232 | 329,000 |
| 2010/12/07 | 225 | 227 | 224 | 227 | 116,000 |
| 2010/12/06 | 226 | 226 | 223 | 224 | 140,000 |
| 2010/12/03 | 222 | 225 | 222 | 223 | 186,000 |
| 2010/12/02 | 221 | 224 | 219 | 221 | 269,000 |
| 2010/12/01 | 219 | 219 | 217 | 219 | 129,000 |
| 2010/11/30 | 222 | 222 | 216 | 218 | 126,000 |
| 2010/11/29 | 217 | 223 | 217 | 221 | 111,000 |
| 2010/11/26 | 220 | 221 | 218 | 218 | 75,000 |
| 2010/11/25 | 222 | 222 | 218 | 219 | 99,000 |
| 2010/11/24 | 216 | 220 | 215 | 217 | 145,000 |
| 2010/11/22 | 224 | 224 | 221 | 221 | 72,000 |
| 2010/11/19 | 225 | 226 | 220 | 221 | 154,000 |
| 2010/11/18 | 218 | 224 | 218 | 224 | 171,000 |
| 2010/11/17 | 215 | 219 | 213 | 219 | 62,000 |
| 2010/11/16 | 221 | 221 | 215 | 216 | 72,000 |
| 2010/11/15 | 215 | 219 | 215 | 217 | 61,000 |
| 2010/11/12 | 221 | 221 | 215 | 216 | 228,000 |
| 2010/11/11 | 229 | 234 | 214 | 221 | 807,000 |
| 2010/11/10 | 222 | 228 | 220 | 226 | 463,000 |
| 2010/11/09 | 220 | 222 | 218 | 222 | 113,000 |
| 2010/11/08 | 220 | 223 | 217 | 221 | 164,000 |
| 2010/11/05 | 215 | 219 | 213 | 219 | 227,000 |
| 2010/11/04 | 208 | 215 | 208 | 213 | 97,000 |
| 2010/11/02 | 208 | 208 | 207 | 207 | 32,000 |
| 2010/11/01 | 209 | 211 | 206 | 208 | 71,000 |
| 2010/10/29 | 212 | 212 | 206 | 209 | 142,000 |
| 2010/10/28 | 217 | 218 | 213 | 213 | 158,000 |
| 2010/10/27 | 220 | 223 | 213 | 218 | 538,000 |
| 2010/10/26 | 220 | 221 | 218 | 219 | 175,000 |
| 2010/10/25 | 224 | 225 | 217 | 220 | 206,000 |
| 2010/10/22 | 211 | 221 | 211 | 219 | 373,000 |
| 2010/10/21 | 209 | 209 | 206 | 208 | 127,000 |
| 2010/10/20 | 207 | 208 | 204 | 208 | 131,000 |
| 2010/10/19 | 211 | 211 | 208 | 209 | 143,000 |
| 2010/10/18 | 212 | 212 | 208 | 210 | 60,000 |
| 2010/10/15 | 209 | 212 | 209 | 212 | 99,000 |
| 2010/10/14 | 209 | 213 | 209 | 211 | 201,000 |
| 2010/10/13 | 207 | 213 | 206 | 208 | 129,000 |
| 2010/10/12 | 217 | 217 | 208 | 208 | 145,000 |
| 2010/10/08 | 220 | 221 | 217 | 217 | 93,000 |
| 2010/10/07 | 223 | 223 | 219 | 221 | 89,000 |
| 2010/10/06 | 213 | 219 | 213 | 217 | 158,000 |
| 2010/10/05 | 210 | 215 | 207 | 211 | 229,000 |
| 2010/10/04 | 224 | 224 | 214 | 214 | 213,000 |
| 2010/10/01 | 226 | 228 | 222 | 224 | 366,000 |
| 2010/09/30 | 228 | 244 | 224 | 229 | 1,557,000 |
| 2010/09/29 | 218 | 226 | 218 | 222 | 194,000 |
| 2010/09/28 | 217 | 218 | 215 | 218 | 50,000 |
| 2010/09/27 | 217 | 217 | 214 | 216 | 69,000 |
| 2010/09/24 | 220 | 220 | 216 | 216 | 104,000 |
| 2010/09/22 | 217 | 228 | 217 | 220 | 301,000 |
| 2010/09/21 | 221 | 221 | 217 | 217 | 52,000 |
| 2010/09/17 | 215 | 218 | 214 | 217 | 67,000 |
| 2010/09/16 | 221 | 221 | 215 | 215 | 76,000 |
| 2010/09/15 | 216 | 220 | 216 | 218 | 47,000 |
| 2010/09/14 | 221 | 221 | 216 | 216 | 103,000 |
| 2010/09/13 | 225 | 228 | 219 | 221 | 297,000 |
| 2010/09/10 | 208 | 224 | 207 | 215 | 703,000 |
| 2010/09/09 | 208 | 208 | 204 | 208 | 49,000 |
| 2010/09/08 | 206 | 206 | 204 | 205 | 60,000 |
| 2010/09/07 | 211 | 213 | 206 | 208 | 140,000 |
| 2010/09/06 | 202 | 210 | 202 | 209 | 120,000 |
| 2010/09/03 | 202 | 204 | 201 | 202 | 44,000 |
| 2010/09/02 | 205 | 205 | 200 | 202 | 43,000 |
| 2010/09/01 | 198 | 204 | 197 | 200 | 62,000 |
| 2010/08/31 | 200 | 204 | 198 | 198 | 89,000 |
| 2010/08/30 | 205 | 207 | 203 | 203 | 65,000 |
| 2010/08/27 | 200 | 203 | 199 | 203 | 56,000 |
| 2010/08/26 | 200 | 203 | 199 | 203 | 68,000 |
| 2010/08/25 | 202 | 205 | 198 | 200 | 65,000 |
| 2010/08/24 | 201 | 206 | 197 | 203 | 111,000 |
| 2010/08/23 | 201 | 209 | 201 | 204 | 47,000 |
| 2010/08/20 | 202 | 205 | 200 | 203 | 103,000 |
| 2010/08/19 | 200 | 205 | 199 | 203 | 95,000 |
| 2010/08/18 | 201 | 202 | 199 | 200 | 38,000 |
| 2010/08/17 | 200 | 202 | 198 | 199 | 61,000 |
| 2010/08/16 | 203 | 203 | 198 | 200 | 73,000 |
| 2010/08/13 | 196 | 205 | 196 | 203 | 102,000 |
| 2010/08/12 | 198 | 199 | 193 | 197 | 180,000 |
| 2010/08/11 | 206 | 211 | 202 | 203 | 115,000 |
| 2010/08/10 | 217 | 218 | 205 | 209 | 192,000 |
| 2010/08/09 | 205 | 215 | 203 | 215 | 103,000 |
| 2010/08/06 | 215 | 215 | 206 | 209 | 165,000 |
| 2010/08/05 | 209 | 222 | 206 | 213 | 721,000 |
| 2010/08/04 | 198 | 200 | 197 | 198 | 38,000 |
| 2010/08/03 | 204 | 204 | 199 | 200 | 33,000 |
| 2010/08/02 | 203 | 203 | 201 | 202 | 43,000 |
| 2010/07/30 | 205 | 206 | 203 | 203 | 38,000 |
| 2010/07/29 | 204 | 205 | 202 | 204 | 31,000 |
| 2010/07/28 | 203 | 204 | 201 | 204 | 47,000 |
| 2010/07/27 | 201 | 202 | 199 | 200 | 28,000 |
| 2010/07/26 | 199 | 201 | 198 | 198 | 66,000 |
| 2010/07/23 | 198 | 198 | 195 | 196 | 33,000 |
| 2010/07/22 | 193 | 194 | 192 | 193 | 41,000 |
| 2010/07/21 | 199 | 199 | 194 | 194 | 70,000 |
| 2010/07/20 | 197 | 202 | 197 | 199 | 22,000 |
| 2010/07/16 | 203 | 203 | 196 | 197 | 124,000 |
| 2010/07/15 | 208 | 208 | 203 | 203 | 75,000 |
| 2010/07/14 | 210 | 211 | 208 | 209 | 139,000 |
| 2010/07/13 | 213 | 213 | 209 | 210 | 74,000 |
| 2010/07/12 | 211 | 215 | 211 | 212 | 64,000 |
| 2010/07/09 | 213 | 214 | 210 | 214 | 92,000 |
| 2010/07/08 | 216 | 216 | 212 | 213 | 101,000 |
| 2010/07/07 | 211 | 212 | 208 | 212 | 90,000 |
| 2010/07/06 | 209 | 209 | 203 | 209 | 89,000 |
| 2010/07/05 | 211 | 214 | 208 | 209 | 207,000 |
| 2010/07/02 | 210 | 224 | 208 | 211 | 975,000 |
| 2010/07/01 | 197 | 197 | 189 | 192 | 228,000 |
| 2010/06/30 | 197 | 201 | 193 | 199 | 205,000 |
| 2010/06/29 | 218 | 218 | 203 | 206 | 205,000 |
| 2010/06/28 | 219 | 219 | 213 | 214 | 114,000 |
| 2010/06/25 | 219 | 219 | 212 | 214 | 140,000 |
| 2010/06/24 | 220 | 225 | 219 | 223 | 93,000 |
| 2010/06/23 | 224 | 227 | 221 | 222 | 109,000 |
| 2010/06/22 | 232 | 232 | 227 | 228 | 113,000 |
| 2010/06/21 | 231 | 233 | 225 | 230 | 130,000 |
| 2010/06/18 | 233 | 239 | 229 | 229 | 380,000 |
| 2010/06/17 | 226 | 236 | 224 | 234 | 415,000 |
| 2010/06/16 | 223 | 227 | 219 | 223 | 188,000 |
| 2010/06/15 | 214 | 218 | 212 | 218 | 100,000 |
| 2010/06/14 | 214 | 219 | 204 | 213 | 218,000 |
| 2010/06/11 | 219 | 221 | 210 | 214 | 173,000 |
| 2010/06/10 | 210 | 214 | 210 | 214 | 52,000 |
| 2010/06/09 | 215 | 215 | 210 | 210 | 58,000 |
| 2010/06/08 | 210 | 216 | 210 | 216 | 77,000 |
| 2010/06/07 | 211 | 214 | 210 | 212 | 111,000 |
| 2010/06/04 | 222 | 224 | 220 | 220 | 67,000 |
| 2010/06/03 | 218 | 226 | 218 | 222 | 211,000 |
| 2010/06/02 | 216 | 217 | 213 | 215 | 133,000 |
| 2010/06/01 | 219 | 221 | 218 | 220 | 39,000 |
| 2010/05/31 | 219 | 223 | 218 | 222 | 70,000 |
| 2010/05/28 | 229 | 229 | 218 | 224 | 162,000 |
| 2010/05/27 | 210 | 220 | 210 | 220 | 163,000 |
| 2010/05/26 | 213 | 214 | 206 | 209 | 197,000 |
| 2010/05/25 | 220 | 223 | 207 | 207 | 288,000 |
| 2010/05/24 | 205 | 230 | 199 | 221 | 579,000 |
| 2010/05/21 | 208 | 208 | 201 | 202 | 310,000 |
| 2010/05/20 | 215 | 217 | 212 | 212 | 80,000 |
| 2010/05/19 | 215 | 216 | 211 | 216 | 154,000 |
| 2010/05/18 | 222 | 226 | 211 | 215 | 173,000 |
| 2010/05/17 | 227 | 227 | 219 | 221 | 223,000 |
| 2010/05/14 | 234 | 235 | 229 | 231 | 137,000 |
| 2010/05/13 | 236 | 241 | 232 | 235 | 168,000 |
| 2010/05/12 | 229 | 237 | 229 | 233 | 154,000 |
| 2010/05/11 | 241 | 243 | 230 | 230 | 181,000 |
| 2010/05/10 | 230 | 242 | 230 | 235 | 161,000 |
| 2010/05/07 | 220 | 236 | 217 | 231 | 543,000 |
| 2010/05/06 | 242 | 250 | 235 | 236 | 486,000 |
| 2010/04/30 | 259 | 260 | 255 | 258 | 124,000 |
| 2010/04/28 | 255 | 260 | 255 | 257 | 172,000 |
| 2010/04/27 | 254 | 266 | 254 | 263 | 391,000 |
| 2010/04/26 | 255 | 257 | 254 | 256 | 158,000 |
| 2010/04/23 | 256 | 260 | 251 | 252 | 239,000 |
| 2010/04/22 | 259 | 260 | 255 | 258 | 233,000 |
| 2010/04/21 | 258 | 260 | 257 | 259 | 342,000 |
| 2010/04/20 | 262 | 262 | 256 | 257 | 240,000 |
| 2010/04/19 | 255 | 260 | 253 | 258 | 261,000 |
| 2010/04/16 | 268 | 269 | 258 | 261 | 446,000 |
| 2010/04/15 | 272 | 272 | 262 | 265 | 537,000 |
| 2010/04/14 | 272 | 275 | 266 | 267 | 725,000 |
| 2010/04/13 | 267 | 270 | 262 | 269 | 764,000 |
| 2010/04/12 | 265 | 277 | 260 | 266 | 2,530,000 |
| 2010/04/09 | 255 | 256 | 248 | 250 | 377,000 |
| 2010/04/08 | 254 | 258 | 250 | 255 | 581,000 |
| 2010/04/07 | 269 | 269 | 261 | 262 | 539,000 |
| 2010/04/06 | 269 | 273 | 258 | 263 | 1,062,000 |
| 2010/04/05 | 268 | 286 | 264 | 267 | 6,829,000 |
| 2010/04/02 | 243 | 268 | 233 | 267 | 4,317,000 |
| 2010/04/01 | 253 | 275 | 237 | 246 | 6,542,000 |
| 2010/03/31 | 202 | 279 | 198 | 260 | 10,588,000 |
| 2010/03/30 | 197 | 204 | 197 | 200 | 355,000 |
| 2010/03/29 | 193 | 197 | 193 | 196 | 81,000 |
| 2010/03/26 | 190 | 196 | 190 | 193 | 174,000 |
| 2010/03/25 | 194 | 194 | 190 | 193 | 101,000 |
| 2010/03/24 | 201 | 202 | 194 | 195 | 226,000 |
| 2010/03/23 | 198 | 205 | 198 | 201 | 585,000 |
| 2010/03/19 | 193 | 196 | 192 | 196 | 246,000 |
| 2010/03/18 | 191 | 198 | 190 | 192 | 297,000 |
| 2010/03/17 | 191 | 192 | 188 | 191 | 130,000 |
| 2010/03/16 | 188 | 190 | 188 | 189 | 47,000 |
| 2010/03/15 | 190 | 192 | 188 | 188 | 53,000 |
| 2010/03/12 | 191 | 192 | 185 | 189 | 116,000 |
| 2010/03/11 | 191 | 193 | 187 | 190 | 116,000 |
| 2010/03/10 | 195 | 199 | 190 | 191 | 432,000 |
| 2010/03/09 | 185 | 192 | 183 | 190 | 341,000 |
| 2010/03/08 | 185 | 186 | 184 | 185 | 129,000 |
| 2010/03/05 | 183 | 184 | 182 | 183 | 66,000 |
| 2010/03/04 | 180 | 186 | 180 | 182 | 145,000 |
| 2010/03/03 | 179 | 181 | 179 | 181 | 38,000 |
| 2010/03/02 | 179 | 180 | 179 | 180 | 38,000 |
| 2010/03/01 | 177 | 181 | 177 | 179 | 99,000 |
| 2010/02/26 | 178 | 180 | 178 | 178 | 157,000 |
| 2010/02/25 | 186 | 186 | 178 | 181 | 149,000 |
| 2010/02/24 | 185 | 187 | 184 | 184 | 72,000 |
| 2010/02/23 | 186 | 186 | 184 | 186 | 36,000 |
| 2010/02/22 | 185 | 188 | 184 | 185 | 86,000 |
| 2010/02/19 | 189 | 190 | 185 | 185 | 117,000 |
| 2010/02/18 | 182 | 190 | 181 | 190 | 249,000 |
| 2010/02/17 | 182 | 185 | 179 | 180 | 125,000 |
| 2010/02/16 | 180 | 182 | 177 | 179 | 84,000 |
| 2010/02/15 | 180 | 182 | 179 | 180 | 51,000 |
| 2010/02/12 | 188 | 193 | 180 | 181 | 412,000 |
| 2010/02/10 | 182 | 185 | 179 | 180 | 138,000 |
| 2010/02/09 | 180 | 182 | 178 | 179 | 100,000 |
| 2010/02/08 | 179 | 180 | 176 | 179 | 115,000 |
| 2010/02/05 | 179 | 181 | 178 | 178 | 165,000 |
| 2010/02/04 | 190 | 190 | 182 | 184 | 167,000 |
| 2010/02/03 | 188 | 195 | 188 | 189 | 258,000 |
| 2010/02/02 | 198 | 198 | 185 | 187 | 654,000 |
| 2010/02/01 | 192 | 194 | 183 | 191 | 379,000 |
| 2010/01/29 | 198 | 199 | 194 | 197 | 182,000 |
| 2010/01/28 | 209 | 209 | 199 | 203 | 317,000 |
| 2010/01/27 | 201 | 213 | 201 | 207 | 827,000 |
| 2010/01/26 | 195 | 212 | 195 | 198 | 1,208,000 |
| 2010/01/25 | 190 | 191 | 187 | 190 | 217,000 |
| 2010/01/22 | 193 | 195 | 191 | 194 | 183,000 |
| 2010/01/21 | 193 | 200 | 190 | 196 | 229,000 |
| 2010/01/20 | 196 | 198 | 194 | 197 | 176,000 |
| 2010/01/19 | 204 | 206 | 196 | 196 | 281,000 |
| 2010/01/18 | 212 | 212 | 201 | 202 | 522,000 |
| 2010/01/15 | 206 | 212 | 201 | 205 | 880,000 |
| 2010/01/14 | 222 | 235 | 206 | 212 | 5,023,000 |
| 2010/01/13 | 185 | 229 | 185 | 219 | 7,015,000 |
| 2010/01/12 | 175 | 181 | 173 | 181 | 388,000 |
| 2010/01/08 | 180 | 182 | 177 | 178 | 225,000 |
| 2010/01/07 | 178 | 182 | 176 | 180 | 311,000 |
| 2010/01/06 | 178 | 178 | 175 | 178 | 117,000 |
| 2010/01/05 | 179 | 182 | 177 | 177 | 229,000 |
| 2010/01/04 | 173 | 177 | 170 | 177 | 109,000 |