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
2022-09-283,1303,1602,9322,9702,968,4002,970
2022-09-273,0953,2403,0853,0901,978,7003,090
2022-09-263,0953,1002,9903,0251,994,9003,025
2022-09-223,1653,2303,0703,1901,787,5003,190
2022-09-213,1803,2503,0903,2352,244,0003,235
2022-09-203,2903,3553,1553,1852,136,6003,185
2022-09-163,3453,3853,2003,2102,335,0003,210
2022-09-153,6003,6603,4053,4152,903,6003,415
2022-09-143,5053,6703,4103,5952,990,4003,595
2022-09-133,4803,6853,4253,5903,848,8003,590
2022-09-123,4503,6153,3653,3904,061,9003,390
2022-09-093,2303,4103,1953,3254,002,4003,325
2022-09-083,0953,2303,0503,2052,320,5003,205
2022-09-073,0603,0802,9823,0601,296,3003,060
2022-09-063,0253,1202,9623,1001,797,7003,100
2022-09-053,0503,0952,9502,9871,834,2002,987
2022-09-023,0553,0852,9302,9973,143,7002,997
2022-09-013,1553,3203,0503,0703,926,3003,070
2022-08-313,1903,2153,0753,1752,806,4003,175
2022-08-303,2053,2803,1103,2352,133,9003,235
2022-08-293,1353,2853,1303,1502,092,3003,150
2022-08-263,1453,2803,0753,2754,265,1003,275
2022-08-252,9443,2202,9103,1505,962,3003,150
2022-08-243,0103,0552,8412,8754,945,7002,875
2022-08-233,0903,0952,9142,9604,245,7002,960
2022-08-223,1653,2453,0353,0753,044,8003,075
2022-08-193,2803,4403,1403,1653,802,7003,165
2022-08-183,1503,3203,0803,2803,287,1003,280
2022-08-173,2403,5003,1653,1655,944,2003,165
2022-08-163,0003,2002,9633,1702,418,7003,170
2022-08-153,0503,0602,9673,0201,293,3003,020
2022-08-123,1003,1102,9833,0352,046,4003,035
2022-08-103,3203,3253,0503,0553,009,2003,055
2022-08-093,2003,3353,0603,2603,507,9003,260
2022-08-083,3003,4503,1053,1455,211,5003,145
2022-08-052,8973,2502,8583,2509,303,8003,250
2022-08-042,7792,7902,6902,7471,550,3002,747
2022-08-032,8662,8702,7672,7971,424,2002,797
2022-08-022,9082,9852,8392,8392,137,5002,839
2022-08-012,8172,9442,7702,9092,860,1002,909
2022-07-292,8202,8952,7052,7673,598,8002,767
2022-07-283,0353,0552,8562,8702,750,0002,870
2022-07-273,0053,1002,9302,9332,806,0002,933
2022-07-262,8763,1152,8403,0755,533,0003,075
2022-07-252,8402,9102,7802,8262,597,1002,826
2022-07-222,9582,9592,7662,8235,141,7002,823
2022-07-213,0403,1302,9752,9932,792,0002,993
2022-07-202,9263,0502,8523,0404,352,1003,040
2022-07-192,8072,9182,7442,8803,038,0002,880
2022-07-152,8002,8782,7282,8003,246,1002,800
2022-07-142,8192,8542,7162,7923,372,8002,792
2022-07-133,0703,0752,8162,8425,069,9002,842
2022-07-123,1203,1852,9573,0204,993,1003,020
2022-07-112,9503,1202,8223,0507,468,9003,050
2022-07-082,7003,0552,6802,85010,776,2002,850
2022-07-072,8882,8982,5832,6225,551,5002,622
2022-07-062,9713,0552,7442,8459,485,9002,845
2022-07-052,6253,0952,5973,03011,476,6003,030
2022-07-042,7002,7032,4812,5973,748,3002,597
2022-07-012,5502,6692,5452,6505,153,6002,650
2022-06-302,6702,7052,5732,6167,681,9002,616
2022-06-292,5412,6702,5172,6689,209,3002,668
2022-06-282,3802,5842,3762,5369,166,7002,536
2022-06-272,3182,3962,2332,3907,374,3002,390
2022-06-242,1552,3292,0662,3189,176,7002,318
2022-06-232,2702,3452,0682,1309,624,2002,130
2022-06-222,3382,4052,2332,2706,570,5002,270
2022-06-212,3002,4442,2672,3887,329,2002,388
2022-06-202,3462,3582,2152,2846,860,2002,284
2022-06-172,3722,4292,2752,38010,372,3002,380
2022-06-162,5912,6492,4202,4999,303,5002,499
2022-06-152,8522,9492,4612,51018,976,7002,510
2022-06-142,6802,8002,6312,7966,739,7002,796
2022-06-132,7602,9002,7192,7606,975,3002,760
2022-06-102,8562,9422,8002,8388,419,5002,838
2022-06-092,7312,8872,6932,8668,771,5002,866
2022-06-082,7802,8742,6562,76215,305,4002,762
2022-06-072,6122,8162,5622,79513,235,9002,795
2022-06-062,5362,6122,4512,6129,453,0002,612
2022-06-032,1642,3492,1482,3466,749,2002,346
2022-06-022,0652,2422,0412,2147,775,6002,214
2022-06-011,9691,9741,7711,9134,161,0001,913
2022-05-311,8881,9481,8611,9472,615,6001,947
2022-05-301,8361,9501,8351,8883,769,6001,888
2022-05-271,6801,8251,6651,8043,165,9001,804
2022-05-261,6571,7131,6221,6991,913,2001,699
2022-05-251,6151,6701,6041,6491,228,3001,649
2022-05-241,5841,6991,5841,6273,015,6001,627
2022-05-231,6011,6221,5251,5833,369,0001,583
2022-05-201,3681,6421,3661,6416,652,0001,641
2022-05-191,3021,3501,2981,342807,0001,342
2022-05-181,3921,4271,3081,3521,562,0001,352
2022-05-171,3241,4471,3241,3871,479,8001,387
2022-05-161,3201,4081,2571,3171,425,6001,317
2022-05-131,2821,3271,2631,3081,225,3001,308
2022-05-121,2651,3631,2411,3291,719,7001,329
2022-05-111,2401,2921,2131,2812,289,9001,281
2022-05-101,1991,2031,1401,1801,179,0001,180
2022-05-091,3071,3081,1931,2261,494,5001,226
2022-05-061,3141,3691,3021,351684,0001,351
2022-05-021,3311,3571,3271,334450,5001,334
2022-04-281,2981,3431,2921,338715,0001,338
2022-04-271,3001,3401,2781,298793,8001,298
2022-04-261,3171,3351,2601,3321,187,3001,332
2022-04-251,3141,3681,3121,337916,8001,337
2022-04-221,3761,4181,3631,377915,5001,377
2022-04-211,4641,4931,3831,3971,152,6001,397
2022-04-201,5001,5041,4381,4631,111,8001,463
2022-04-191,4981,5301,4611,5251,058,3001,525
2022-04-181,5771,5881,4841,5011,587,1001,501
2022-04-151,5191,5801,4911,5712,298,0001,571
2022-04-141,4051,5291,4031,5182,521,5001,518
2022-04-131,3171,3341,3031,323533,7001,323
2022-04-121,3041,3141,2721,307746,8001,307
2022-04-111,3551,4101,3291,332649,0001,332
2022-04-081,4081,4101,3291,351669,8001,351
2022-04-071,3861,4081,3571,403574,8001,403
2022-04-061,3861,4281,3681,384570,0001,384
2022-04-051,4591,4661,3941,400851,5001,400
2022-04-041,4721,5081,4461,459896,6001,459
2022-04-011,4251,5221,4161,5012,007,1001,501
2022-03-311,3601,4631,3601,4382,022,4001,438
2022-03-301,3301,3341,2751,315882,4001,315
2022-03-291,3901,3901,3311,3471,076,9001,347
2022-03-281,4471,4751,3801,4171,552,2001,417
2022-03-251,3641,4321,3231,4301,482,2001,430
2022-03-241,2871,3751,2871,3671,227,1001,367
2022-03-231,2801,2881,2541,277681,7001,277
2022-03-221,3261,3421,2791,303834,6001,303
2022-03-181,2671,3231,2651,2881,063,2001,288
2022-03-171,2531,2741,1941,2631,090,0001,263
2022-03-161,2111,2551,1921,2501,214,3001,250
2022-03-151,3601,3681,2121,2412,267,3001,241
2022-03-141,2831,4041,2441,3902,329,7001,390
2022-03-111,2311,3051,2261,2661,229,9001,266
2022-03-101,1751,2321,1601,2281,503,4001,228
2022-03-091,2101,2781,1761,2491,840,4001,249
2022-03-081,3291,3541,2251,2382,165,9001,238
2022-03-071,3811,4081,3051,3152,059,5001,315
2022-03-041,3771,3771,2781,3512,845,8001,351
2022-03-031,3521,4251,3011,3634,829,7001,363
2022-03-021,2501,4361,2501,3616,319,7001,361
2022-03-011,1181,2481,1081,2172,906,2001,217
2022-02-281,1711,2391,1161,1433,126,2001,143
2022-02-259991,1099331,0622,810,4001,062
2022-02-249091,0449001,0442,690,5001,044
2022-02-22851896851894384,300894
2022-02-21873875854860184,700860
2022-02-18871895871883186,100883
2022-02-17865881862876214,500876
2022-02-16864866852857167,400857
2022-02-15876876844849247,000849
2022-02-14821880821877508,200877
2022-02-10892892856863256,600863
2022-02-09881899866888357,100888
2022-02-08874909862872522,800872
2022-02-07822879821859489,600859
2022-02-04822826797818262,700818
2022-02-03821826815824170,100824
2022-02-02817837815827278,700827
2022-02-01827829801802241,400802
2022-01-31798825795822182,900822
2022-01-28802806792797285,100797
2022-01-27809817784797270,600797
2022-01-26805820805807177,800807
2022-01-25830830796803271,100803
2022-01-24826832821828124,500828
2022-01-21827841814840254,900840
2022-01-20826847823840252,800840
2022-01-19840858823825314,600825
2022-01-18874884853853468,200853
2022-01-17896915869874474,100874
2022-01-14896910868896677,200896
2022-01-13849906848892676,100892
2022-01-12825845822845287,300845
2022-01-11813821800817200,200817
2022-01-07808813795806196,400806
2022-01-06808809790807214,000807
2022-01-05805814798810180,100810
2022-01-04802802788795137,200795

分割・併合履歴 : [2006-09-26]1株→2株 [2005-09-27]1株→2株