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 |
|---|---|---|---|---|---|
| 2013/12/30 | 271 | 274 | 266 | 267 | 496,000 |
| 2013/12/27 | 254 | 268 | 251 | 266 | 707,000 |
| 2013/12/26 | 246 | 250 | 245 | 249 | 212,000 |
| 2013/12/25 | 241 | 243 | 237 | 241 | 255,000 |
| 2013/12/24 | 247 | 247 | 240 | 242 | 384,000 |
| 2013/12/20 | 247 | 249 | 245 | 247 | 170,000 |
| 2013/12/19 | 249 | 251 | 246 | 248 | 160,000 |
| 2013/12/18 | 246 | 248 | 245 | 246 | 152,000 |
| 2013/12/17 | 248 | 248 | 245 | 246 | 120,000 |
| 2013/12/16 | 256 | 256 | 246 | 248 | 266,000 |
| 2013/12/13 | 259 | 261 | 255 | 258 | 297,000 |
| 2013/12/12 | 259 | 265 | 255 | 261 | 298,000 |
| 2013/12/11 | 255 | 258 | 253 | 257 | 161,000 |
| 2013/12/10 | 259 | 260 | 255 | 258 | 226,000 |
| 2013/12/09 | 265 | 265 | 258 | 259 | 329,000 |
| 2013/12/06 | 267 | 268 | 264 | 265 | 284,000 |
| 2013/12/05 | 271 | 271 | 268 | 268 | 189,000 |
| 2013/12/04 | 268 | 271 | 267 | 269 | 246,000 |
| 2013/12/03 | 272 | 273 | 268 | 270 | 344,000 |
| 2013/12/02 | 269 | 271 | 267 | 271 | 286,000 |
| 2013/11/29 | 273 | 274 | 268 | 269 | 373,000 |
| 2013/11/28 | 281 | 281 | 273 | 274 | 413,000 |
| 2013/11/27 | 282 | 283 | 279 | 279 | 333,000 |
| 2013/11/26 | 283 | 298 | 283 | 285 | 1,280,000 |
| 2013/11/25 | 294 | 302 | 281 | 283 | 1,253,000 |
| 2013/11/22 | 318 | 333 | 292 | 298 | 6,764,000 |
| 2013/11/21 | 273 | 316 | 272 | 304 | 13,559,000 |
| 2013/11/20 | 258 | 266 | 256 | 266 | 459,000 |
| 2013/11/19 | 257 | 260 | 255 | 257 | 307,000 |
| 2013/11/18 | 249 | 259 | 249 | 259 | 426,000 |
| 2013/11/15 | 243 | 249 | 240 | 249 | 605,000 |
| 2013/11/14 | 250 | 254 | 246 | 246 | 439,000 |
| 2013/11/13 | 246 | 248 | 243 | 247 | 225,000 |
| 2013/11/12 | 243 | 247 | 242 | 245 | 214,000 |
| 2013/11/11 | 252 | 255 | 243 | 245 | 339,000 |
| 2013/11/08 | 255 | 256 | 251 | 251 | 333,000 |
| 2013/11/07 | 255 | 268 | 253 | 261 | 1,782,000 |
| 2013/11/06 | 242 | 250 | 241 | 248 | 247,000 |
| 2013/11/05 | 248 | 250 | 241 | 244 | 316,000 |
| 2013/11/01 | 251 | 254 | 240 | 247 | 413,000 |
| 2013/10/31 | 264 | 264 | 249 | 251 | 1,060,000 |
| 2013/10/30 | 276 | 276 | 270 | 270 | 349,000 |
| 2013/10/29 | 279 | 279 | 272 | 275 | 455,000 |
| 2013/10/28 | 285 | 286 | 278 | 280 | 361,000 |
| 2013/10/25 | 287 | 295 | 280 | 282 | 1,164,000 |
| 2013/10/24 | 279 | 284 | 277 | 282 | 480,000 |
| 2013/10/23 | 282 | 287 | 276 | 279 | 1,437,000 |
| 2013/10/22 | 275 | 284 | 273 | 279 | 843,000 |
| 2013/10/21 | 277 | 278 | 273 | 278 | 512,000 |
| 2013/10/18 | 275 | 278 | 270 | 276 | 1,030,000 |
| 2013/10/17 | 278 | 282 | 275 | 282 | 1,185,000 |
| 2013/10/16 | 279 | 292 | 271 | 277 | 2,679,000 |
| 2013/10/15 | 281 | 282 | 270 | 271 | 1,060,000 |
| 2013/10/11 | 288 | 289 | 273 | 281 | 1,792,000 |
| 2013/10/10 | 282 | 292 | 280 | 283 | 3,796,000 |
| 2013/10/09 | 320 | 354 | 319 | 322 | 4,790,000 |
| 2013/10/08 | 318 | 334 | 305 | 318 | 3,574,000 |
| 2013/10/07 | 311 | 395 | 310 | 350 | 21,037,000 |
| 2013/10/04 | 331 | 339 | 303 | 319 | 3,541,000 |
| 2013/10/03 | 390 | 393 | 345 | 348 | 3,213,000 |
| 2013/10/02 | 390 | 415 | 353 | 390 | 11,350,000 |
| 2013/10/01 | 335 | 416 | 322 | 363 | 18,193,000 |
| 2013/09/30 | 276 | 340 | 275 | 340 | 15,016,000 |
| 2013/09/27 | 225 | 278 | 225 | 260 | 4,906,000 |
| 2013/09/26 | 221 | 225 | 220 | 225 | 59,000 |
| 2013/09/25 | 225 | 225 | 220 | 223 | 118,000 |
| 2013/09/24 | 219 | 226 | 217 | 225 | 119,000 |
| 2013/09/20 | 222 | 222 | 217 | 219 | 60,000 |
| 2013/09/19 | 224 | 224 | 212 | 223 | 145,000 |
| 2013/09/18 | 219 | 223 | 218 | 222 | 289,000 |
| 2013/09/17 | 209 | 216 | 208 | 216 | 138,000 |
| 2013/09/13 | 208 | 209 | 206 | 209 | 112,000 |
| 2013/09/12 | 210 | 212 | 209 | 210 | 72,000 |
| 2013/09/11 | 207 | 212 | 206 | 210 | 161,000 |
| 2013/09/10 | 202 | 206 | 202 | 204 | 129,000 |
| 2013/09/09 | 204 | 205 | 201 | 204 | 92,000 |
| 2013/09/06 | 202 | 202 | 200 | 202 | 46,000 |
| 2013/09/05 | 201 | 202 | 200 | 202 | 26,000 |
| 2013/09/04 | 200 | 201 | 199 | 201 | 34,000 |
| 2013/09/03 | 201 | 201 | 200 | 201 | 29,000 |
| 2013/09/02 | 199 | 200 | 198 | 200 | 12,000 |
| 2013/08/30 | 200 | 200 | 198 | 200 | 37,000 |
| 2013/08/29 | 201 | 202 | 199 | 201 | 46,000 |
| 2013/08/28 | 200 | 201 | 199 | 201 | 43,000 |
| 2013/08/27 | 200 | 202 | 199 | 202 | 48,000 |
| 2013/08/26 | 203 | 204 | 200 | 202 | 57,000 |
| 2013/08/23 | 202 | 202 | 198 | 201 | 51,000 |
| 2013/08/22 | 200 | 201 | 197 | 201 | 46,000 |
| 2013/08/21 | 201 | 202 | 195 | 198 | 283,000 |
| 2013/08/20 | 202 | 204 | 197 | 197 | 254,000 |
| 2013/08/19 | 207 | 208 | 200 | 203 | 277,000 |
| 2013/08/16 | 206 | 208 | 206 | 207 | 32,000 |
| 2013/08/15 | 207 | 209 | 206 | 206 | 34,000 |
| 2013/08/14 | 208 | 209 | 206 | 208 | 41,000 |
| 2013/08/13 | 208 | 208 | 207 | 208 | 18,000 |
| 2013/08/12 | 211 | 211 | 205 | 207 | 62,000 |
| 2013/08/09 | 212 | 214 | 209 | 210 | 96,000 |
| 2013/08/08 | 215 | 218 | 212 | 213 | 33,000 |
| 2013/08/07 | 215 | 215 | 212 | 213 | 32,000 |
| 2013/08/06 | 215 | 216 | 212 | 216 | 34,000 |
| 2013/08/05 | 213 | 215 | 213 | 215 | 42,000 |
| 2013/08/02 | 212 | 217 | 212 | 217 | 52,000 |
| 2013/08/01 | 210 | 212 | 208 | 212 | 46,000 |
| 2013/07/31 | 219 | 219 | 212 | 212 | 22,000 |
| 2013/07/30 | 209 | 216 | 209 | 214 | 15,000 |
| 2013/07/29 | 216 | 216 | 208 | 209 | 58,000 |
| 2013/07/26 | 222 | 222 | 217 | 218 | 55,000 |
| 2013/07/25 | 223 | 223 | 222 | 223 | 29,000 |
| 2013/07/24 | 222 | 225 | 222 | 225 | 38,000 |
| 2013/07/23 | 224 | 225 | 222 | 225 | 24,000 |
| 2013/07/22 | 223 | 227 | 222 | 224 | 47,000 |
| 2013/07/19 | 229 | 229 | 222 | 223 | 63,000 |
| 2013/07/18 | 226 | 229 | 225 | 229 | 61,000 |
| 2013/07/17 | 228 | 228 | 224 | 225 | 66,000 |
| 2013/07/16 | 226 | 229 | 226 | 227 | 42,000 |
| 2013/07/12 | 225 | 230 | 224 | 226 | 117,000 |
| 2013/07/11 | 221 | 225 | 221 | 225 | 96,000 |
| 2013/07/10 | 220 | 221 | 218 | 220 | 69,000 |
| 2013/07/09 | 219 | 221 | 218 | 219 | 33,000 |
| 2013/07/08 | 221 | 221 | 217 | 217 | 115,000 |
| 2013/07/05 | 222 | 222 | 218 | 221 | 45,000 |
| 2013/07/04 | 220 | 220 | 217 | 218 | 31,000 |
| 2013/07/03 | 221 | 221 | 216 | 217 | 50,000 |
| 2013/07/02 | 216 | 219 | 216 | 219 | 77,000 |
| 2013/07/01 | 211 | 215 | 207 | 215 | 47,000 |
| 2013/06/28 | 215 | 215 | 207 | 210 | 61,000 |
| 2013/06/27 | 213 | 213 | 206 | 212 | 69,000 |
| 2013/06/26 | 211 | 212 | 205 | 206 | 32,000 |
| 2013/06/25 | 213 | 213 | 207 | 210 | 42,000 |
| 2013/06/24 | 217 | 219 | 214 | 214 | 77,000 |
| 2013/06/21 | 215 | 219 | 211 | 218 | 172,000 |
| 2013/06/20 | 214 | 230 | 214 | 223 | 403,000 |
| 2013/06/19 | 213 | 215 | 209 | 212 | 121,000 |
| 2013/06/18 | 207 | 212 | 207 | 210 | 121,000 |
| 2013/06/17 | 202 | 207 | 202 | 206 | 51,000 |
| 2013/06/14 | 204 | 205 | 200 | 202 | 126,000 |
| 2013/06/13 | 205 | 206 | 201 | 201 | 90,000 |
| 2013/06/12 | 203 | 207 | 202 | 205 | 55,000 |
| 2013/06/11 | 205 | 207 | 204 | 205 | 146,000 |
| 2013/06/10 | 209 | 211 | 206 | 209 | 94,000 |
| 2013/06/07 | 203 | 208 | 198 | 200 | 241,000 |
| 2013/06/06 | 218 | 220 | 211 | 211 | 212,000 |
| 2013/06/05 | 225 | 230 | 219 | 220 | 139,000 |
| 2013/06/04 | 221 | 224 | 216 | 222 | 200,000 |
| 2013/06/03 | 224 | 228 | 222 | 222 | 132,000 |
| 2013/05/31 | 228 | 230 | 225 | 228 | 120,000 |
| 2013/05/30 | 229 | 230 | 226 | 226 | 230,000 |
| 2013/05/29 | 236 | 236 | 230 | 235 | 138,000 |
| 2013/05/28 | 228 | 234 | 228 | 233 | 146,000 |
| 2013/05/27 | 237 | 237 | 228 | 230 | 268,000 |
| 2013/05/24 | 241 | 244 | 235 | 239 | 288,000 |
| 2013/05/23 | 259 | 259 | 235 | 235 | 740,000 |
| 2013/05/22 | 269 | 274 | 252 | 259 | 1,301,000 |
| 2013/05/21 | 245 | 293 | 242 | 277 | 3,791,000 |
| 2013/05/20 | 241 | 243 | 239 | 240 | 164,000 |
| 2013/05/17 | 234 | 240 | 234 | 238 | 191,000 |
| 2013/05/16 | 239 | 240 | 232 | 235 | 355,000 |
| 2013/05/15 | 243 | 245 | 238 | 239 | 350,000 |
| 2013/05/14 | 240 | 244 | 238 | 243 | 317,000 |
| 2013/05/13 | 238 | 241 | 237 | 239 | 368,000 |
| 2013/05/10 | 235 | 236 | 234 | 235 | 117,000 |
| 2013/05/09 | 234 | 236 | 233 | 233 | 113,000 |
| 2013/05/08 | 235 | 235 | 233 | 234 | 155,000 |
| 2013/05/07 | 236 | 236 | 232 | 235 | 112,000 |
| 2013/05/02 | 232 | 233 | 229 | 230 | 122,000 |
| 2013/05/01 | 234 | 234 | 230 | 232 | 70,000 |
| 2013/04/30 | 238 | 238 | 234 | 234 | 130,000 |
| 2013/04/26 | 242 | 242 | 234 | 235 | 368,000 |
| 2013/04/25 | 239 | 245 | 238 | 244 | 674,000 |
| 2013/04/24 | 234 | 238 | 233 | 238 | 205,000 |
| 2013/04/23 | 229 | 233 | 229 | 231 | 148,000 |
| 2013/04/22 | 228 | 231 | 228 | 229 | 120,000 |
| 2013/04/19 | 228 | 229 | 227 | 227 | 86,000 |
| 2013/04/18 | 230 | 230 | 228 | 229 | 75,000 |
| 2013/04/17 | 230 | 232 | 229 | 230 | 59,000 |
| 2013/04/16 | 228 | 229 | 227 | 228 | 67,000 |
| 2013/04/15 | 232 | 232 | 229 | 230 | 79,000 |
| 2013/04/12 | 234 | 234 | 230 | 232 | 125,000 |
| 2013/04/11 | 232 | 234 | 230 | 234 | 169,000 |
| 2013/04/10 | 229 | 231 | 228 | 231 | 131,000 |
| 2013/04/09 | 230 | 232 | 227 | 229 | 147,000 |
| 2013/04/08 | 224 | 230 | 223 | 230 | 165,000 |
| 2013/04/05 | 229 | 231 | 222 | 222 | 144,000 |
| 2013/04/04 | 222 | 225 | 216 | 225 | 80,000 |
| 2013/04/03 | 226 | 226 | 217 | 222 | 74,000 |
| 2013/04/02 | 221 | 222 | 215 | 219 | 218,000 |
| 2013/04/01 | 231 | 232 | 222 | 222 | 215,000 |
| 2013/03/29 | 233 | 233 | 230 | 231 | 106,000 |
| 2013/03/28 | 233 | 235 | 230 | 233 | 171,000 |
| 2013/03/27 | 231 | 234 | 231 | 234 | 84,000 |
| 2013/03/26 | 237 | 237 | 234 | 235 | 161,000 |
| 2013/03/25 | 241 | 241 | 236 | 236 | 131,000 |
| 2013/03/22 | 238 | 238 | 236 | 236 | 103,000 |
| 2013/03/21 | 240 | 240 | 237 | 238 | 193,000 |
| 2013/03/19 | 240 | 240 | 237 | 239 | 168,000 |
| 2013/03/18 | 238 | 239 | 237 | 239 | 143,000 |
| 2013/03/15 | 238 | 243 | 238 | 241 | 236,000 |
| 2013/03/14 | 240 | 240 | 237 | 239 | 151,000 |
| 2013/03/13 | 234 | 238 | 234 | 237 | 154,000 |
| 2013/03/12 | 242 | 243 | 233 | 234 | 381,000 |
| 2013/03/11 | 248 | 248 | 242 | 243 | 259,000 |
| 2013/03/08 | 258 | 258 | 242 | 244 | 803,000 |
| 2013/03/07 | 240 | 253 | 233 | 250 | 1,468,000 |
| 2013/03/06 | 227 | 246 | 226 | 243 | 743,000 |
| 2013/03/05 | 226 | 226 | 224 | 225 | 126,000 |
| 2013/03/04 | 228 | 230 | 225 | 225 | 161,000 |
| 2013/03/01 | 228 | 228 | 226 | 227 | 100,000 |
| 2013/02/28 | 227 | 229 | 226 | 228 | 109,000 |
| 2013/02/27 | 229 | 229 | 224 | 226 | 109,000 |
| 2013/02/26 | 225 | 228 | 224 | 228 | 150,000 |
| 2013/02/25 | 231 | 231 | 224 | 225 | 215,000 |
| 2013/02/22 | 227 | 228 | 223 | 224 | 100,000 |
| 2013/02/21 | 228 | 228 | 224 | 225 | 92,000 |
| 2013/02/20 | 228 | 229 | 226 | 227 | 90,000 |
| 2013/02/19 | 225 | 230 | 225 | 228 | 97,000 |
| 2013/02/18 | 227 | 228 | 223 | 226 | 83,000 |
| 2013/02/15 | 229 | 230 | 220 | 223 | 206,000 |
| 2013/02/14 | 221 | 232 | 221 | 229 | 196,000 |
| 2013/02/13 | 231 | 231 | 220 | 220 | 374,000 |
| 2013/02/12 | 244 | 244 | 234 | 234 | 279,000 |
| 2013/02/08 | 247 | 247 | 240 | 241 | 239,000 |
| 2013/02/07 | 250 | 250 | 243 | 249 | 261,000 |
| 2013/02/06 | 250 | 257 | 243 | 246 | 674,000 |
| 2013/02/05 | 240 | 250 | 240 | 245 | 465,000 |
| 2013/02/04 | 236 | 245 | 234 | 240 | 346,000 |
| 2013/02/01 | 232 | 234 | 231 | 232 | 156,000 |
| 2013/01/31 | 232 | 237 | 228 | 230 | 292,000 |
| 2013/01/30 | 230 | 235 | 230 | 232 | 169,000 |
| 2013/01/29 | 231 | 233 | 230 | 231 | 118,000 |
| 2013/01/28 | 235 | 236 | 230 | 232 | 130,000 |
| 2013/01/25 | 230 | 232 | 228 | 230 | 163,000 |
| 2013/01/24 | 225 | 228 | 220 | 227 | 184,000 |
| 2013/01/23 | 234 | 234 | 225 | 225 | 200,000 |
| 2013/01/22 | 237 | 237 | 232 | 234 | 152,000 |
| 2013/01/21 | 235 | 237 | 231 | 236 | 136,000 |
| 2013/01/18 | 236 | 237 | 233 | 233 | 176,000 |
| 2013/01/17 | 239 | 240 | 229 | 230 | 369,000 |
| 2013/01/16 | 250 | 250 | 238 | 241 | 282,000 |
| 2013/01/15 | 246 | 253 | 243 | 243 | 425,000 |
| 2013/01/11 | 249 | 251 | 245 | 245 | 254,000 |
| 2013/01/10 | 242 | 248 | 240 | 247 | 318,000 |
| 2013/01/09 | 235 | 240 | 235 | 240 | 197,000 |
| 2013/01/08 | 246 | 247 | 238 | 240 | 330,000 |
| 2013/01/07 | 252 | 252 | 245 | 248 | 427,000 |
| 2013/01/04 | 249 | 250 | 242 | 249 | 865,000 |