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 |
|---|---|---|---|---|---|
| 2024/12/30 | 786 | 794 | 786 | 787 | 5,000 |
| 2024/12/27 | 787 | 794 | 787 | 788 | 8,800 |
| 2024/12/26 | 786 | 792 | 786 | 786 | 15,400 |
| 2024/12/25 | 786 | 794 | 786 | 791 | 8,900 |
| 2024/12/24 | 793 | 796 | 786 | 786 | 16,500 |
| 2024/12/23 | 805 | 805 | 791 | 793 | 7,500 |
| 2024/12/20 | 801 | 811 | 798 | 799 | 16,400 |
| 2024/12/19 | 810 | 812 | 805 | 805 | 8,500 |
| 2024/12/18 | 820 | 820 | 815 | 815 | 15,600 |
| 2024/12/17 | 832 | 832 | 818 | 818 | 15,200 |
| 2024/12/16 | 846 | 846 | 830 | 835 | 11,100 |
| 2024/12/13 | 849 | 849 | 845 | 846 | 1,700 |
| 2024/12/12 | 848 | 850 | 843 | 849 | 4,300 |
| 2024/12/11 | 840 | 850 | 840 | 848 | 9,800 |
| 2024/12/10 | 834 | 843 | 834 | 843 | 9,500 |
| 2024/12/09 | 835 | 837 | 831 | 833 | 5,300 |
| 2024/12/06 | 836 | 836 | 833 | 833 | 4,500 |
| 2024/12/05 | 840 | 845 | 836 | 836 | 6,400 |
| 2024/12/04 | 842 | 844 | 842 | 844 | 1,900 |
| 2024/12/03 | 845 | 848 | 843 | 843 | 3,600 |
| 2024/12/02 | 844 | 846 | 843 | 846 | 4,400 |
| 2024/11/29 | 844 | 848 | 842 | 842 | 6,000 |
| 2024/11/28 | 838 | 847 | 837 | 844 | 2,800 |
| 2024/11/27 | 839 | 845 | 837 | 838 | 1,500 |
| 2024/11/26 | 845 | 845 | 840 | 840 | 3,300 |
| 2024/11/25 | 848 | 849 | 837 | 846 | 7,500 |
| 2024/11/22 | 840 | 849 | 840 | 842 | 2,600 |
| 2024/11/21 | 850 | 850 | 840 | 842 | 4,800 |
| 2024/11/20 | 843 | 848 | 842 | 845 | 3,600 |
| 2024/11/19 | 845 | 847 | 843 | 843 | 3,000 |
| 2024/11/18 | 847 | 852 | 847 | 847 | 2,300 |
| 2024/11/15 | 853 | 855 | 847 | 847 | 9,000 |
| 2024/11/14 | 852 | 857 | 851 | 853 | 6,400 |
| 2024/11/13 | 874 | 874 | 851 | 853 | 13,200 |
| 2024/11/12 | 869 | 873 | 864 | 871 | 4,800 |
| 2024/11/11 | 857 | 870 | 857 | 869 | 9,000 |
| 2024/11/08 | 867 | 867 | 854 | 864 | 4,300 |
| 2024/11/07 | 860 | 868 | 857 | 867 | 5,800 |
| 2024/11/06 | 846 | 858 | 841 | 851 | 11,200 |
| 2024/11/05 | 843 | 859 | 841 | 859 | 3,200 |
| 2024/11/01 | 854 | 854 | 840 | 843 | 7,400 |
| 2024/10/31 | 859 | 861 | 854 | 854 | 7,600 |
| 2024/10/30 | 897 | 897 | 856 | 856 | 48,100 |
| 2024/10/29 | 847 | 854 | 847 | 852 | 1,100 |
| 2024/10/28 | 851 | 860 | 849 | 849 | 7,300 |
| 2024/10/25 | 867 | 867 | 856 | 856 | 6,400 |
| 2024/10/24 | 877 | 877 | 852 | 866 | 11,500 |
| 2024/10/23 | 872 | 882 | 865 | 879 | 5,500 |
| 2024/10/22 | 859 | 878 | 857 | 873 | 11,500 |
| 2024/10/21 | 864 | 868 | 858 | 858 | 2,800 |
| 2024/10/18 | 866 | 866 | 861 | 861 | 3,500 |
| 2024/10/17 | 874 | 877 | 865 | 865 | 3,800 |
| 2024/10/16 | 869 | 879 | 867 | 870 | 1,000 |
| 2024/10/15 | 876 | 877 | 867 | 869 | 4,300 |
| 2024/10/11 | 888 | 888 | 867 | 875 | 9,800 |
| 2024/10/10 | 908 | 908 | 880 | 888 | 17,900 |
| 2024/10/09 | 972 | 974 | 904 | 914 | 24,600 |
| 2024/10/08 | 990 | 995 | 957 | 957 | 16,400 |
| 2024/10/07 | 970 | 1,015 | 961 | 991 | 53,600 |
| 2024/10/04 | 933 | 964 | 933 | 963 | 17,000 |
| 2024/10/03 | 966 | 966 | 940 | 940 | 12,200 |
| 2024/10/02 | 919 | 965 | 911 | 954 | 15,800 |
| 2024/10/01 | 917 | 919 | 907 | 917 | 3,100 |
| 2024/09/30 | 900 | 909 | 896 | 904 | 1,800 |
| 2024/09/27 | 910 | 914 | 900 | 902 | 4,200 |
| 2024/09/26 | 929 | 929 | 910 | 914 | 4,400 |
| 2024/09/25 | 950 | 950 | 911 | 929 | 25,200 |
| 2024/09/24 | 885 | 993 | 872 | 950 | 70,900 |
| 2024/09/20 | 884 | 884 | 862 | 864 | 7,300 |
| 2024/09/19 | 847 | 859 | 847 | 857 | 2,100 |
| 2024/09/18 | 846 | 858 | 846 | 847 | 1,200 |
| 2024/09/17 | 843 | 850 | 843 | 846 | 1,100 |
| 2024/09/13 | 841 | 849 | 841 | 842 | 3,500 |
| 2024/09/12 | 849 | 849 | 841 | 841 | 1,100 |
| 2024/09/11 | 851 | 856 | 844 | 844 | 6,800 |
| 2024/09/10 | 864 | 864 | 854 | 854 | 2,900 |
| 2024/09/09 | 871 | 871 | 850 | 860 | 8,800 |
| 2024/09/06 | 883 | 885 | 875 | 875 | 9,900 |
| 2024/09/05 | 881 | 887 | 881 | 884 | 1,300 |
| 2024/09/04 | 890 | 890 | 880 | 882 | 7,000 |
| 2024/09/03 | 888 | 895 | 887 | 890 | 2,100 |
| 2024/09/02 | 904 | 904 | 887 | 896 | 1,000 |
| 2024/08/30 | 896 | 906 | 896 | 901 | 1,600 |
| 2024/08/29 | 888 | 909 | 888 | 894 | 4,800 |
| 2024/08/28 | 875 | 893 | 875 | 888 | 2,100 |
| 2024/08/27 | 890 | 890 | 883 | 886 | 4,300 |
| 2024/08/26 | 888 | 888 | 873 | 883 | 2,600 |
| 2024/08/23 | 870 | 880 | 865 | 873 | 3,300 |
| 2024/08/22 | 857 | 864 | 857 | 859 | 2,800 |
| 2024/08/21 | 865 | 865 | 858 | 858 | 2,800 |
| 2024/08/20 | 855 | 862 | 855 | 857 | 2,600 |
| 2024/08/19 | 857 | 864 | 849 | 851 | 9,600 |
| 2024/08/16 | 864 | 866 | 852 | 857 | 7,800 |
| 2024/08/15 | 861 | 865 | 856 | 857 | 4,400 |
| 2024/08/14 | 861 | 866 | 856 | 861 | 4,100 |
| 2024/08/13 | 850 | 867 | 844 | 860 | 7,600 |
| 2024/08/09 | 854 | 870 | 854 | 857 | 5,700 |
| 2024/08/08 | 832 | 853 | 830 | 837 | 14,400 |
| 2024/08/07 | 875 | 877 | 831 | 837 | 17,400 |
| 2024/08/06 | 851 | 882 | 851 | 876 | 8,400 |
| 2024/08/05 | 908 | 924 | 845 | 845 | 30,400 |
| 2024/08/02 | 988 | 988 | 973 | 973 | 10,200 |
| 2024/08/01 | 989 | 996 | 989 | 990 | 2,700 |
| 2024/07/31 | 988 | 998 | 983 | 997 | 5,200 |
| 2024/07/30 | 1,008 | 1,015 | 984 | 984 | 28,400 |
| 2024/07/29 | 1,009 | 1,015 | 1,006 | 1,009 | 1,200 |
| 2024/07/26 | 1,010 | 1,013 | 1,000 | 1,009 | 6,300 |
| 2024/07/25 | 1,012 | 1,012 | 1,006 | 1,007 | 2,300 |
| 2024/07/24 | 1,012 | 1,012 | 1,003 | 1,012 | 4,500 |
| 2024/07/23 | 1,012 | 1,013 | 1,005 | 1,013 | 2,800 |
| 2024/07/22 | 1,011 | 1,011 | 1,004 | 1,005 | 2,400 |
| 2024/07/19 | 1,003 | 1,007 | 1,003 | 1,004 | 2,100 |
| 2024/07/18 | 1,014 | 1,014 | 1,003 | 1,003 | 3,700 |
| 2024/07/17 | 1,017 | 1,018 | 1,012 | 1,012 | 5,400 |
| 2024/07/16 | 1,028 | 1,028 | 1,017 | 1,017 | 2,800 |
| 2024/07/12 | 1,026 | 1,030 | 1,020 | 1,028 | 3,600 |
| 2024/07/11 | 1,040 | 1,040 | 1,026 | 1,026 | 3,500 |
| 2024/07/10 | 1,034 | 1,040 | 1,034 | 1,039 | 4,200 |
| 2024/07/09 | 1,057 | 1,057 | 1,035 | 1,035 | 3,400 |
| 2024/07/08 | 1,062 | 1,062 | 1,044 | 1,057 | 4,100 |
| 2024/07/05 | 1,046 | 1,050 | 1,044 | 1,049 | 3,100 |
| 2024/07/04 | 1,059 | 1,060 | 1,046 | 1,046 | 7,500 |
| 2024/07/03 | 1,055 | 1,056 | 1,051 | 1,056 | 2,500 |
| 2024/07/02 | 1,058 | 1,060 | 1,050 | 1,060 | 4,000 |
| 2024/07/01 | 1,069 | 1,069 | 1,046 | 1,058 | 9,100 |
| 2024/06/28 | 1,030 | 1,047 | 1,030 | 1,047 | 10,100 |
| 2024/06/27 | 1,022 | 1,033 | 1,018 | 1,033 | 3,800 |
| 2024/06/26 | 1,025 | 1,029 | 1,019 | 1,026 | 1,600 |
| 2024/06/25 | 1,033 | 1,033 | 1,020 | 1,025 | 6,400 |
| 2024/06/24 | 1,006 | 1,028 | 1,006 | 1,020 | 4,900 |
| 2024/06/21 | 1,000 | 1,006 | 1,000 | 1,006 | 2,800 |
| 2024/06/20 | 1,008 | 1,010 | 995 | 1,000 | 18,100 |
| 2024/06/19 | 1,002 | 1,008 | 1,001 | 1,006 | 2,300 |
| 2024/06/18 | 1,007 | 1,007 | 1,001 | 1,002 | 1,500 |
| 2024/06/17 | 1,008 | 1,008 | 1,000 | 1,005 | 3,900 |
| 2024/06/14 | 998 | 1,007 | 998 | 1,007 | 3,500 |
| 2024/06/13 | 1,005 | 1,005 | 999 | 1,000 | 7,900 |
| 2024/06/12 | 1,006 | 1,007 | 1,002 | 1,007 | 5,800 |
| 2024/06/11 | 1,010 | 1,014 | 1,006 | 1,006 | 3,100 |
| 2024/06/10 | 1,014 | 1,015 | 1,010 | 1,010 | 7,900 |
| 2024/06/07 | 1,011 | 1,012 | 1,004 | 1,012 | 2,200 |
| 2024/06/06 | 1,010 | 1,012 | 1,010 | 1,012 | 2,200 |
| 2024/06/05 | 1,017 | 1,017 | 1,010 | 1,010 | 700 |
| 2024/06/04 | 1,012 | 1,017 | 1,012 | 1,017 | 700 |
| 2024/06/03 | 1,015 | 1,017 | 1,009 | 1,017 | 2,600 |
| 2024/05/31 | 1,019 | 1,019 | 1,007 | 1,012 | 900 |
| 2024/05/30 | 1,012 | 1,019 | 1,009 | 1,019 | 4,300 |
| 2024/05/29 | 1,019 | 1,020 | 1,015 | 1,015 | 1,600 |
| 2024/05/28 | 1,021 | 1,026 | 1,016 | 1,021 | 2,900 |
| 2024/05/27 | 1,016 | 1,024 | 1,016 | 1,020 | 3,100 |
| 2024/05/24 | 1,031 | 1,033 | 1,014 | 1,014 | 4,600 |
| 2024/05/23 | 1,025 | 1,032 | 1,021 | 1,031 | 2,600 |
| 2024/05/22 | 1,028 | 1,036 | 1,022 | 1,024 | 3,800 |
| 2024/05/21 | 1,050 | 1,050 | 1,019 | 1,029 | 3,900 |
| 2024/05/20 | 1,025 | 1,055 | 1,020 | 1,050 | 5,000 |
| 2024/05/17 | 1,019 | 1,025 | 1,013 | 1,025 | 2,500 |
| 2024/05/16 | 1,014 | 1,030 | 1,000 | 1,006 | 23,700 |
| 2024/05/15 | 1,026 | 1,035 | 1,026 | 1,032 | 5,000 |
| 2024/05/14 | 1,029 | 1,035 | 1,023 | 1,025 | 7,400 |
| 2024/05/13 | 1,036 | 1,036 | 1,025 | 1,034 | 4,900 |
| 2024/05/10 | 1,033 | 1,033 | 1,027 | 1,027 | 3,700 |
| 2024/05/09 | 1,038 | 1,038 | 1,029 | 1,029 | 3,000 |
| 2024/05/08 | 1,039 | 1,039 | 1,035 | 1,036 | 1,300 |
| 2024/05/07 | 1,032 | 1,042 | 1,028 | 1,042 | 7,500 |
| 2024/05/02 | 1,040 | 1,040 | 1,032 | 1,032 | 1,700 |
| 2024/05/01 | 1,038 | 1,038 | 1,032 | 1,036 | 11,500 |
| 2024/04/30 | 1,040 | 1,044 | 1,038 | 1,038 | 10,500 |
| 2024/04/26 | 1,047 | 1,049 | 1,040 | 1,040 | 18,600 |
| 2024/04/25 | 1,053 | 1,058 | 1,051 | 1,054 | 2,200 |
| 2024/04/24 | 1,056 | 1,056 | 1,053 | 1,053 | 2,400 |
| 2024/04/23 | 1,050 | 1,059 | 1,050 | 1,059 | 1,900 |
| 2024/04/22 | 1,046 | 1,060 | 1,046 | 1,050 | 1,300 |
| 2024/04/19 | 1,047 | 1,060 | 1,045 | 1,045 | 4,200 |
| 2024/04/18 | 1,059 | 1,059 | 1,047 | 1,051 | 4,700 |
| 2024/04/17 | 1,050 | 1,055 | 1,047 | 1,048 | 4,200 |
| 2024/04/16 | 1,061 | 1,061 | 1,050 | 1,050 | 3,100 |
| 2024/04/15 | 1,065 | 1,066 | 1,060 | 1,060 | 12,500 |
| 2024/04/12 | 1,074 | 1,074 | 1,066 | 1,070 | 1,900 |
| 2024/04/11 | 1,066 | 1,072 | 1,065 | 1,072 | 1,400 |
| 2024/04/10 | 1,072 | 1,072 | 1,066 | 1,066 | 2,100 |
| 2024/04/09 | 1,067 | 1,073 | 1,065 | 1,071 | 3,200 |
| 2024/04/08 | 1,068 | 1,075 | 1,065 | 1,074 | 3,000 |
| 2024/04/05 | 1,076 | 1,080 | 1,062 | 1,068 | 7,200 |
| 2024/04/04 | 1,070 | 1,070 | 1,062 | 1,070 | 3,900 |
| 2024/04/03 | 1,065 | 1,067 | 1,062 | 1,067 | 3,300 |
| 2024/04/02 | 1,071 | 1,076 | 1,065 | 1,065 | 2,900 |
| 2024/04/01 | 1,080 | 1,080 | 1,067 | 1,067 | 12,300 |
| 2024/03/29 | 1,083 | 1,085 | 1,078 | 1,080 | 3,400 |
| 2024/03/28 | 1,086 | 1,089 | 1,079 | 1,079 | 3,700 |
| 2024/03/27 | 1,088 | 1,095 | 1,088 | 1,095 | 2,600 |
| 2024/03/26 | 1,100 | 1,100 | 1,081 | 1,086 | 6,500 |
| 2024/03/25 | 1,101 | 1,101 | 1,091 | 1,099 | 3,100 |
| 2024/03/22 | 1,103 | 1,106 | 1,088 | 1,092 | 4,800 |
| 2024/03/21 | 1,095 | 1,105 | 1,084 | 1,103 | 8,300 |
| 2024/03/19 | 1,095 | 1,096 | 1,088 | 1,095 | 2,200 |
| 2024/03/18 | 1,097 | 1,097 | 1,091 | 1,095 | 1,600 |
| 2024/03/15 | 1,087 | 1,096 | 1,087 | 1,096 | 900 |
| 2024/03/14 | 1,107 | 1,107 | 1,080 | 1,099 | 3,900 |
| 2024/03/13 | 1,105 | 1,105 | 1,080 | 1,081 | 3,700 |
| 2024/03/12 | 1,072 | 1,100 | 1,072 | 1,087 | 1,100 |
| 2024/03/11 | 1,082 | 1,091 | 1,080 | 1,080 | 3,300 |
| 2024/03/08 | 1,078 | 1,106 | 1,076 | 1,100 | 6,500 |
| 2024/03/07 | 1,081 | 1,090 | 1,072 | 1,082 | 7,900 |
| 2024/03/06 | 1,067 | 1,077 | 1,067 | 1,076 | 8,100 |
| 2024/03/05 | 1,086 | 1,096 | 1,068 | 1,070 | 19,000 |
| 2024/03/04 | 1,090 | 1,104 | 1,085 | 1,089 | 7,300 |
| 2024/03/01 | 1,107 | 1,109 | 1,095 | 1,097 | 4,600 |
| 2024/02/29 | 1,100 | 1,103 | 1,096 | 1,100 | 2,900 |
| 2024/02/28 | 1,101 | 1,107 | 1,100 | 1,100 | 3,400 |
| 2024/02/27 | 1,104 | 1,112 | 1,101 | 1,101 | 7,200 |
| 2024/02/26 | 1,116 | 1,116 | 1,104 | 1,104 | 3,400 |
| 2024/02/22 | 1,110 | 1,116 | 1,100 | 1,105 | 3,400 |
| 2024/02/21 | 1,079 | 1,096 | 1,079 | 1,095 | 9,300 |
| 2024/02/20 | 1,074 | 1,080 | 1,073 | 1,075 | 2,700 |
| 2024/02/19 | 1,072 | 1,079 | 1,071 | 1,072 | 4,600 |
| 2024/02/16 | 1,071 | 1,078 | 1,071 | 1,072 | 4,700 |
| 2024/02/15 | 1,111 | 1,111 | 1,070 | 1,070 | 17,900 |
| 2024/02/14 | 1,115 | 1,120 | 1,115 | 1,115 | 5,300 |
| 2024/02/13 | 1,124 | 1,124 | 1,118 | 1,118 | 4,000 |
| 2024/02/09 | 1,130 | 1,130 | 1,115 | 1,116 | 9,000 |
| 2024/02/08 | 1,124 | 1,130 | 1,124 | 1,130 | 3,300 |
| 2024/02/07 | 1,127 | 1,128 | 1,124 | 1,124 | 4,800 |
| 2024/02/06 | 1,130 | 1,139 | 1,128 | 1,128 | 10,300 |
| 2024/02/05 | 1,144 | 1,144 | 1,128 | 1,140 | 8,000 |
| 2024/02/02 | 1,120 | 1,136 | 1,120 | 1,127 | 2,800 |
| 2024/02/01 | 1,121 | 1,129 | 1,118 | 1,120 | 5,500 |
| 2024/01/31 | 1,130 | 1,130 | 1,125 | 1,127 | 4,000 |
| 2024/01/30 | 1,142 | 1,149 | 1,121 | 1,121 | 29,500 |
| 2024/01/29 | 1,152 | 1,152 | 1,141 | 1,148 | 6,100 |
| 2024/01/26 | 1,133 | 1,142 | 1,133 | 1,136 | 4,300 |
| 2024/01/25 | 1,132 | 1,139 | 1,130 | 1,130 | 6,100 |
| 2024/01/24 | 1,127 | 1,133 | 1,126 | 1,131 | 2,600 |
| 2024/01/23 | 1,129 | 1,135 | 1,124 | 1,130 | 3,500 |
| 2024/01/22 | 1,118 | 1,133 | 1,118 | 1,127 | 6,400 |
| 2024/01/19 | 1,123 | 1,128 | 1,118 | 1,118 | 13,600 |
| 2024/01/18 | 1,125 | 1,129 | 1,121 | 1,122 | 12,400 |
| 2024/01/17 | 1,140 | 1,140 | 1,125 | 1,125 | 9,300 |
| 2024/01/16 | 1,150 | 1,150 | 1,131 | 1,131 | 7,400 |
| 2024/01/15 | 1,141 | 1,147 | 1,140 | 1,140 | 8,400 |
| 2024/01/12 | 1,153 | 1,153 | 1,137 | 1,140 | 7,900 |
| 2024/01/11 | 1,159 | 1,159 | 1,149 | 1,151 | 4,200 |
| 2024/01/10 | 1,151 | 1,156 | 1,150 | 1,156 | 4,500 |
| 2024/01/09 | 1,149 | 1,151 | 1,143 | 1,145 | 4,500 |
| 2024/01/05 | 1,135 | 1,158 | 1,135 | 1,143 | 8,700 |
| 2024/01/04 | 1,146 | 1,148 | 1,129 | 1,133 | 10,000 |