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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,130 | 3,160 | 2,932 | 2,970 | 2,968,400 | 2,970 |
| 2022-09-27 | 3,095 | 3,240 | 3,085 | 3,090 | 1,978,700 | 3,090 |
| 2022-09-26 | 3,095 | 3,100 | 2,990 | 3,025 | 1,994,900 | 3,025 |
| 2022-09-22 | 3,165 | 3,230 | 3,070 | 3,190 | 1,787,500 | 3,190 |
| 2022-09-21 | 3,180 | 3,250 | 3,090 | 3,235 | 2,244,000 | 3,235 |
| 2022-09-20 | 3,290 | 3,355 | 3,155 | 3,185 | 2,136,600 | 3,185 |
| 2022-09-16 | 3,345 | 3,385 | 3,200 | 3,210 | 2,335,000 | 3,210 |
| 2022-09-15 | 3,600 | 3,660 | 3,405 | 3,415 | 2,903,600 | 3,415 |
| 2022-09-14 | 3,505 | 3,670 | 3,410 | 3,595 | 2,990,400 | 3,595 |
| 2022-09-13 | 3,480 | 3,685 | 3,425 | 3,590 | 3,848,800 | 3,590 |
| 2022-09-12 | 3,450 | 3,615 | 3,365 | 3,390 | 4,061,900 | 3,390 |
| 2022-09-09 | 3,230 | 3,410 | 3,195 | 3,325 | 4,002,400 | 3,325 |
| 2022-09-08 | 3,095 | 3,230 | 3,050 | 3,205 | 2,320,500 | 3,205 |
| 2022-09-07 | 3,060 | 3,080 | 2,982 | 3,060 | 1,296,300 | 3,060 |
| 2022-09-06 | 3,025 | 3,120 | 2,962 | 3,100 | 1,797,700 | 3,100 |
| 2022-09-05 | 3,050 | 3,095 | 2,950 | 2,987 | 1,834,200 | 2,987 |
| 2022-09-02 | 3,055 | 3,085 | 2,930 | 2,997 | 3,143,700 | 2,997 |
| 2022-09-01 | 3,155 | 3,320 | 3,050 | 3,070 | 3,926,300 | 3,070 |
| 2022-08-31 | 3,190 | 3,215 | 3,075 | 3,175 | 2,806,400 | 3,175 |
| 2022-08-30 | 3,205 | 3,280 | 3,110 | 3,235 | 2,133,900 | 3,235 |
| 2022-08-29 | 3,135 | 3,285 | 3,130 | 3,150 | 2,092,300 | 3,150 |
| 2022-08-26 | 3,145 | 3,280 | 3,075 | 3,275 | 4,265,100 | 3,275 |
| 2022-08-25 | 2,944 | 3,220 | 2,910 | 3,150 | 5,962,300 | 3,150 |
| 2022-08-24 | 3,010 | 3,055 | 2,841 | 2,875 | 4,945,700 | 2,875 |
| 2022-08-23 | 3,090 | 3,095 | 2,914 | 2,960 | 4,245,700 | 2,960 |
| 2022-08-22 | 3,165 | 3,245 | 3,035 | 3,075 | 3,044,800 | 3,075 |
| 2022-08-19 | 3,280 | 3,440 | 3,140 | 3,165 | 3,802,700 | 3,165 |
| 2022-08-18 | 3,150 | 3,320 | 3,080 | 3,280 | 3,287,100 | 3,280 |
| 2022-08-17 | 3,240 | 3,500 | 3,165 | 3,165 | 5,944,200 | 3,165 |
| 2022-08-16 | 3,000 | 3,200 | 2,963 | 3,170 | 2,418,700 | 3,170 |
| 2022-08-15 | 3,050 | 3,060 | 2,967 | 3,020 | 1,293,300 | 3,020 |
| 2022-08-12 | 3,100 | 3,110 | 2,983 | 3,035 | 2,046,400 | 3,035 |
| 2022-08-10 | 3,320 | 3,325 | 3,050 | 3,055 | 3,009,200 | 3,055 |
| 2022-08-09 | 3,200 | 3,335 | 3,060 | 3,260 | 3,507,900 | 3,260 |
| 2022-08-08 | 3,300 | 3,450 | 3,105 | 3,145 | 5,211,500 | 3,145 |
| 2022-08-05 | 2,897 | 3,250 | 2,858 | 3,250 | 9,303,800 | 3,250 |
| 2022-08-04 | 2,779 | 2,790 | 2,690 | 2,747 | 1,550,300 | 2,747 |
| 2022-08-03 | 2,866 | 2,870 | 2,767 | 2,797 | 1,424,200 | 2,797 |
| 2022-08-02 | 2,908 | 2,985 | 2,839 | 2,839 | 2,137,500 | 2,839 |
| 2022-08-01 | 2,817 | 2,944 | 2,770 | 2,909 | 2,860,100 | 2,909 |
| 2022-07-29 | 2,820 | 2,895 | 2,705 | 2,767 | 3,598,800 | 2,767 |
| 2022-07-28 | 3,035 | 3,055 | 2,856 | 2,870 | 2,750,000 | 2,870 |
| 2022-07-27 | 3,005 | 3,100 | 2,930 | 2,933 | 2,806,000 | 2,933 |
| 2022-07-26 | 2,876 | 3,115 | 2,840 | 3,075 | 5,533,000 | 3,075 |
| 2022-07-25 | 2,840 | 2,910 | 2,780 | 2,826 | 2,597,100 | 2,826 |
| 2022-07-22 | 2,958 | 2,959 | 2,766 | 2,823 | 5,141,700 | 2,823 |
| 2022-07-21 | 3,040 | 3,130 | 2,975 | 2,993 | 2,792,000 | 2,993 |
| 2022-07-20 | 2,926 | 3,050 | 2,852 | 3,040 | 4,352,100 | 3,040 |
| 2022-07-19 | 2,807 | 2,918 | 2,744 | 2,880 | 3,038,000 | 2,880 |
| 2022-07-15 | 2,800 | 2,878 | 2,728 | 2,800 | 3,246,100 | 2,800 |
| 2022-07-14 | 2,819 | 2,854 | 2,716 | 2,792 | 3,372,800 | 2,792 |
| 2022-07-13 | 3,070 | 3,075 | 2,816 | 2,842 | 5,069,900 | 2,842 |
| 2022-07-12 | 3,120 | 3,185 | 2,957 | 3,020 | 4,993,100 | 3,020 |
| 2022-07-11 | 2,950 | 3,120 | 2,822 | 3,050 | 7,468,900 | 3,050 |
| 2022-07-08 | 2,700 | 3,055 | 2,680 | 2,850 | 10,776,200 | 2,850 |
| 2022-07-07 | 2,888 | 2,898 | 2,583 | 2,622 | 5,551,500 | 2,622 |
| 2022-07-06 | 2,971 | 3,055 | 2,744 | 2,845 | 9,485,900 | 2,845 |
| 2022-07-05 | 2,625 | 3,095 | 2,597 | 3,030 | 11,476,600 | 3,030 |
| 2022-07-04 | 2,700 | 2,703 | 2,481 | 2,597 | 3,748,300 | 2,597 |
| 2022-07-01 | 2,550 | 2,669 | 2,545 | 2,650 | 5,153,600 | 2,650 |
| 2022-06-30 | 2,670 | 2,705 | 2,573 | 2,616 | 7,681,900 | 2,616 |
| 2022-06-29 | 2,541 | 2,670 | 2,517 | 2,668 | 9,209,300 | 2,668 |
| 2022-06-28 | 2,380 | 2,584 | 2,376 | 2,536 | 9,166,700 | 2,536 |
| 2022-06-27 | 2,318 | 2,396 | 2,233 | 2,390 | 7,374,300 | 2,390 |
| 2022-06-24 | 2,155 | 2,329 | 2,066 | 2,318 | 9,176,700 | 2,318 |
| 2022-06-23 | 2,270 | 2,345 | 2,068 | 2,130 | 9,624,200 | 2,130 |
| 2022-06-22 | 2,338 | 2,405 | 2,233 | 2,270 | 6,570,500 | 2,270 |
| 2022-06-21 | 2,300 | 2,444 | 2,267 | 2,388 | 7,329,200 | 2,388 |
| 2022-06-20 | 2,346 | 2,358 | 2,215 | 2,284 | 6,860,200 | 2,284 |
| 2022-06-17 | 2,372 | 2,429 | 2,275 | 2,380 | 10,372,300 | 2,380 |
| 2022-06-16 | 2,591 | 2,649 | 2,420 | 2,499 | 9,303,500 | 2,499 |
| 2022-06-15 | 2,852 | 2,949 | 2,461 | 2,510 | 18,976,700 | 2,510 |
| 2022-06-14 | 2,680 | 2,800 | 2,631 | 2,796 | 6,739,700 | 2,796 |
| 2022-06-13 | 2,760 | 2,900 | 2,719 | 2,760 | 6,975,300 | 2,760 |
| 2022-06-10 | 2,856 | 2,942 | 2,800 | 2,838 | 8,419,500 | 2,838 |
| 2022-06-09 | 2,731 | 2,887 | 2,693 | 2,866 | 8,771,500 | 2,866 |
| 2022-06-08 | 2,780 | 2,874 | 2,656 | 2,762 | 15,305,400 | 2,762 |
| 2022-06-07 | 2,612 | 2,816 | 2,562 | 2,795 | 13,235,900 | 2,795 |
| 2022-06-06 | 2,536 | 2,612 | 2,451 | 2,612 | 9,453,000 | 2,612 |
| 2022-06-03 | 2,164 | 2,349 | 2,148 | 2,346 | 6,749,200 | 2,346 |
| 2022-06-02 | 2,065 | 2,242 | 2,041 | 2,214 | 7,775,600 | 2,214 |
| 2022-06-01 | 1,969 | 1,974 | 1,771 | 1,913 | 4,161,000 | 1,913 |
| 2022-05-31 | 1,888 | 1,948 | 1,861 | 1,947 | 2,615,600 | 1,947 |
| 2022-05-30 | 1,836 | 1,950 | 1,835 | 1,888 | 3,769,600 | 1,888 |
| 2022-05-27 | 1,680 | 1,825 | 1,665 | 1,804 | 3,165,900 | 1,804 |
| 2022-05-26 | 1,657 | 1,713 | 1,622 | 1,699 | 1,913,200 | 1,699 |
| 2022-05-25 | 1,615 | 1,670 | 1,604 | 1,649 | 1,228,300 | 1,649 |
| 2022-05-24 | 1,584 | 1,699 | 1,584 | 1,627 | 3,015,600 | 1,627 |
| 2022-05-23 | 1,601 | 1,622 | 1,525 | 1,583 | 3,369,000 | 1,583 |
| 2022-05-20 | 1,368 | 1,642 | 1,366 | 1,641 | 6,652,000 | 1,641 |
| 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
