5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,302 | 1,350 | 1,298 | 1,342 | 807,000 | 1,342 |
| 2022-05-18 | 1,392 | 1,427 | 1,308 | 1,352 | 1,562,000 | 1,352 |
| 2022-05-17 | 1,324 | 1,447 | 1,324 | 1,387 | 1,479,800 | 1,387 |
| 2022-05-16 | 1,320 | 1,408 | 1,257 | 1,317 | 1,425,600 | 1,317 |
| 2022-05-13 | 1,282 | 1,327 | 1,263 | 1,308 | 1,225,300 | 1,308 |
| 2022-05-12 | 1,265 | 1,363 | 1,241 | 1,329 | 1,719,700 | 1,329 |
| 2022-05-11 | 1,240 | 1,292 | 1,213 | 1,281 | 2,289,900 | 1,281 |
| 2022-05-10 | 1,199 | 1,203 | 1,140 | 1,180 | 1,179,000 | 1,180 |
| 2022-05-09 | 1,307 | 1,308 | 1,193 | 1,226 | 1,494,500 | 1,226 |
| 2022-05-06 | 1,314 | 1,369 | 1,302 | 1,351 | 684,000 | 1,351 |
| 2022-05-02 | 1,331 | 1,357 | 1,327 | 1,334 | 450,500 | 1,334 |
| 2022-04-28 | 1,298 | 1,343 | 1,292 | 1,338 | 715,000 | 1,338 |
| 2022-04-27 | 1,300 | 1,340 | 1,278 | 1,298 | 793,800 | 1,298 |
| 2022-04-26 | 1,317 | 1,335 | 1,260 | 1,332 | 1,187,300 | 1,332 |
| 2022-04-25 | 1,314 | 1,368 | 1,312 | 1,337 | 916,800 | 1,337 |
| 2022-04-22 | 1,376 | 1,418 | 1,363 | 1,377 | 915,500 | 1,377 |
| 2022-04-21 | 1,464 | 1,493 | 1,383 | 1,397 | 1,152,600 | 1,397 |
| 2022-04-20 | 1,500 | 1,504 | 1,438 | 1,463 | 1,111,800 | 1,463 |
| 2022-04-19 | 1,498 | 1,530 | 1,461 | 1,525 | 1,058,300 | 1,525 |
| 2022-04-18 | 1,577 | 1,588 | 1,484 | 1,501 | 1,587,100 | 1,501 |
| 2022-04-15 | 1,519 | 1,580 | 1,491 | 1,571 | 2,298,000 | 1,571 |
| 2022-04-14 | 1,405 | 1,529 | 1,403 | 1,518 | 2,521,500 | 1,518 |
| 2022-04-13 | 1,317 | 1,334 | 1,303 | 1,323 | 533,700 | 1,323 |
| 2022-04-12 | 1,304 | 1,314 | 1,272 | 1,307 | 746,800 | 1,307 |
| 2022-04-11 | 1,355 | 1,410 | 1,329 | 1,332 | 649,000 | 1,332 |
| 2022-04-08 | 1,408 | 1,410 | 1,329 | 1,351 | 669,800 | 1,351 |
| 2022-04-07 | 1,386 | 1,408 | 1,357 | 1,403 | 574,800 | 1,403 |
| 2022-04-06 | 1,386 | 1,428 | 1,368 | 1,384 | 570,000 | 1,384 |
| 2022-04-05 | 1,459 | 1,466 | 1,394 | 1,400 | 851,500 | 1,400 |
| 2022-04-04 | 1,472 | 1,508 | 1,446 | 1,459 | 896,600 | 1,459 |
| 2022-04-01 | 1,425 | 1,522 | 1,416 | 1,501 | 2,007,100 | 1,501 |
| 2022-03-31 | 1,360 | 1,463 | 1,360 | 1,438 | 2,022,400 | 1,438 |
| 2022-03-30 | 1,330 | 1,334 | 1,275 | 1,315 | 882,400 | 1,315 |
| 2022-03-29 | 1,390 | 1,390 | 1,331 | 1,347 | 1,076,900 | 1,347 |
| 2022-03-28 | 1,447 | 1,475 | 1,380 | 1,417 | 1,552,200 | 1,417 |
| 2022-03-25 | 1,364 | 1,432 | 1,323 | 1,430 | 1,482,200 | 1,430 |
| 2022-03-24 | 1,287 | 1,375 | 1,287 | 1,367 | 1,227,100 | 1,367 |
| 2022-03-23 | 1,280 | 1,288 | 1,254 | 1,277 | 681,700 | 1,277 |
| 2022-03-22 | 1,326 | 1,342 | 1,279 | 1,303 | 834,600 | 1,303 |
| 2022-03-18 | 1,267 | 1,323 | 1,265 | 1,288 | 1,063,200 | 1,288 |
| 2022-03-17 | 1,253 | 1,274 | 1,194 | 1,263 | 1,090,000 | 1,263 |
| 2022-03-16 | 1,211 | 1,255 | 1,192 | 1,250 | 1,214,300 | 1,250 |
| 2022-03-15 | 1,360 | 1,368 | 1,212 | 1,241 | 2,267,300 | 1,241 |
| 2022-03-14 | 1,283 | 1,404 | 1,244 | 1,390 | 2,329,700 | 1,390 |
| 2022-03-11 | 1,231 | 1,305 | 1,226 | 1,266 | 1,229,900 | 1,266 |
| 2022-03-10 | 1,175 | 1,232 | 1,160 | 1,228 | 1,503,400 | 1,228 |
| 2022-03-09 | 1,210 | 1,278 | 1,176 | 1,249 | 1,840,400 | 1,249 |
| 2022-03-08 | 1,329 | 1,354 | 1,225 | 1,238 | 2,165,900 | 1,238 |
| 2022-03-07 | 1,381 | 1,408 | 1,305 | 1,315 | 2,059,500 | 1,315 |
| 2022-03-04 | 1,377 | 1,377 | 1,278 | 1,351 | 2,845,800 | 1,351 |
| 2022-03-03 | 1,352 | 1,425 | 1,301 | 1,363 | 4,829,700 | 1,363 |
| 2022-03-02 | 1,250 | 1,436 | 1,250 | 1,361 | 6,319,700 | 1,361 |
| 2022-03-01 | 1,118 | 1,248 | 1,108 | 1,217 | 2,906,200 | 1,217 |
| 2022-02-28 | 1,171 | 1,239 | 1,116 | 1,143 | 3,126,200 | 1,143 |
| 2022-02-25 | 999 | 1,109 | 933 | 1,062 | 2,810,400 | 1,062 |
| 2022-02-24 | 909 | 1,044 | 900 | 1,044 | 2,690,500 | 1,044 |
| 2022-02-22 | 851 | 896 | 851 | 894 | 384,300 | 894 |
| 2022-02-21 | 873 | 875 | 854 | 860 | 184,700 | 860 |
| 2022-02-18 | 871 | 895 | 871 | 883 | 186,100 | 883 |
| 2022-02-17 | 865 | 881 | 862 | 876 | 214,500 | 876 |
| 2022-02-16 | 864 | 866 | 852 | 857 | 167,400 | 857 |
| 2022-02-15 | 876 | 876 | 844 | 849 | 247,000 | 849 |
| 2022-02-14 | 821 | 880 | 821 | 877 | 508,200 | 877 |
| 2022-02-10 | 892 | 892 | 856 | 863 | 256,600 | 863 |
| 2022-02-09 | 881 | 899 | 866 | 888 | 357,100 | 888 |
| 2022-02-08 | 874 | 909 | 862 | 872 | 522,800 | 872 |
| 2022-02-07 | 822 | 879 | 821 | 859 | 489,600 | 859 |
| 2022-02-04 | 822 | 826 | 797 | 818 | 262,700 | 818 |
| 2022-02-03 | 821 | 826 | 815 | 824 | 170,100 | 824 |
| 2022-02-02 | 817 | 837 | 815 | 827 | 278,700 | 827 |
| 2022-02-01 | 827 | 829 | 801 | 802 | 241,400 | 802 |
| 2022-01-31 | 798 | 825 | 795 | 822 | 182,900 | 822 |
| 2022-01-28 | 802 | 806 | 792 | 797 | 285,100 | 797 |
| 2022-01-27 | 809 | 817 | 784 | 797 | 270,600 | 797 |
| 2022-01-26 | 805 | 820 | 805 | 807 | 177,800 | 807 |
| 2022-01-25 | 830 | 830 | 796 | 803 | 271,100 | 803 |
| 2022-01-24 | 826 | 832 | 821 | 828 | 124,500 | 828 |
| 2022-01-21 | 827 | 841 | 814 | 840 | 254,900 | 840 |
| 2022-01-20 | 826 | 847 | 823 | 840 | 252,800 | 840 |
| 2022-01-19 | 840 | 858 | 823 | 825 | 314,600 | 825 |
| 2022-01-18 | 874 | 884 | 853 | 853 | 468,200 | 853 |
| 2022-01-17 | 896 | 915 | 869 | 874 | 474,100 | 874 |
| 2022-01-14 | 896 | 910 | 868 | 896 | 677,200 | 896 |
| 2022-01-13 | 849 | 906 | 848 | 892 | 676,100 | 892 |
| 2022-01-12 | 825 | 845 | 822 | 845 | 287,300 | 845 |
| 2022-01-11 | 813 | 821 | 800 | 817 | 200,200 | 817 |
| 2022-01-07 | 808 | 813 | 795 | 806 | 196,400 | 806 |
| 2022-01-06 | 808 | 809 | 790 | 807 | 214,000 | 807 |
| 2022-01-05 | 805 | 814 | 798 | 810 | 180,100 | 810 |
| 2022-01-04 | 802 | 802 | 788 | 795 | 137,200 | 795 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株
