5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22812819801805249,000805
2021-10-21815839815816531,500816
2021-10-20828834802806462,700806
2021-10-19851855830830371,100830
2021-10-188058578058491,034,400849
2021-10-15796802783797183,200797
2021-10-14796798787793122,600793
2021-10-13805808790790197,500790
2021-10-12803812797801231,700801
2021-10-11800808792800157,900800
2021-10-08819823790791315,500791
2021-10-07811815791800260,000800
2021-10-06800833799816725,400816
2021-10-05777799769792349,300792
2021-10-04790793777783220,400783
2021-10-01789789769779425,700779
2021-09-30790804787795313,700795
2021-09-29770788765788285,100788
2021-09-28780787771784198,700784
2021-09-27789791776779251,600779
2021-09-24797804780781353,900781
2021-09-22785786772772292,600772
2021-09-21782799771789325,700789
2021-09-17812818805807196,800807
2021-09-16826835811812211,100812
2021-09-15819827813820181,500820
2021-09-14830842821833256,900833
2021-09-13827832812830240,400830
2021-09-10829835824824237,900824
2021-09-09817831811831238,100831
2021-09-08812829810829244,200829
2021-09-07827841818821371,000821
2021-09-06829832814817304,100817
2021-09-03817848817820494,100820
2021-09-02810817798811310,100811
2021-09-01795808785808310,800808
2021-08-31782794772790363,200790
2021-08-30783796780789313,800789
2021-08-27773773762771212,700771
2021-08-26780787772781119,800781
2021-08-25775789767775222,100775
2021-08-24760786757768312,700768
2021-08-23743756743748198,000748
2021-08-20757764739742437,600742
2021-08-19776778758759296,800759
2021-08-18773789763783249,200783
2021-08-17824831777777395,600777
2021-08-16844845822826440,100826
2021-08-13831843818833302,800833
2021-08-12830839820831449,800831
2021-08-11803828796821510,600821
2021-08-10791816791799462,500799
2021-08-06751796717786914,900786
2021-08-05769781768770202,000770
2021-08-04781783768769218,700769
2021-08-03782787773775340,300775
2021-08-02788792782787246,900787
2021-07-30798807774790430,000790
2021-07-29791805787802455,800802
2021-07-28772789769779286,800779
2021-07-27761780759777306,800777
2021-07-26744768738754384,900754
2021-07-21740749729731407,600731
2021-07-20723739720726573,900726
2021-07-19757757736741771,100741
2021-07-16759766752759330,700759
2021-07-15772774757759450,000759
2021-07-14775777766775395,900775
2021-07-13782793777784274,300784
2021-07-12794794776780338,300780
2021-07-09762779754779467,700779
2021-07-08782784767769451,300769
2021-07-07790793781781339,600781
2021-07-06795806791796289,300796
2021-07-05800800784793257,800793
2021-07-02788798785796258,700796
2021-07-01796797782787342,900787
2021-06-30812817791792441,200792
2021-06-29800818796808324,300808
2021-06-28803823802811537,500811
2021-06-25778791774788332,800788
2021-06-24779784771772372,000772
2021-06-23781784771776362,200776
2021-06-22785787770776621,600776
2021-06-217827937587641,184,500764
2021-06-18816820796797662,000797
2021-06-17835836818820421,800820
2021-06-16832840825833255,500833
2021-06-15831843828835290,800835
2021-06-14838842821839317,700839
2021-06-11822851813833839,400833
2021-06-10841841820826506,700826
2021-06-09845850836836281,700836
2021-06-08848856843844263,200844
2021-06-07856860828854480,400854
2021-06-04863863847858376,900858
2021-06-03865870851867522,300867
2021-06-02846872840864948,800864
2021-06-01830843820842438,200842
2021-05-31850857825830558,900830
2021-05-288028498018471,423,300847
2021-05-277917917757751,371,400775
2021-05-26809809790797463,600797
2021-05-25800807787803377,600803
2021-05-24808811786797717,700797
2021-05-21814816800811494,000811
2021-05-20805819793816515,800816
2021-05-19815828802812501,300812
2021-05-18824831814821449,500821
2021-05-17857857813818587,700818
2021-05-14872875849850610,500850
2021-05-139189188528521,103,300852
2021-05-121,0411,048968978600,900978
2021-05-111,0741,0961,0401,059623,6001,059
2021-05-101,0451,1041,0451,071781,7001,071
2021-05-079971,0259841,022592,0001,022
2021-05-069561,001947989536,600989
2021-04-30917953915945363,400945
2021-04-28920920903916244,900916
2021-04-27905929896922215,700922
2021-04-26902905891897198,700897
2021-04-23907920895898237,600898
2021-04-22929938918922191,600922
2021-04-21942947910914426,800914
2021-04-20965969953966266,400966
2021-04-19970978964973175,800973
2021-04-16974979961973376,100973
2021-04-15964980956974305,200974
2021-04-14964969943965232,700965
2021-04-13955981952973329,900973
2021-04-12972972943959220,400959
2021-04-09965970952959192,300959
2021-04-08960969937961273,400961
2021-04-07949976943971244,600971
2021-04-06977977941952252,300952
2021-04-05940978937977310,400977
2021-04-02947950923942317,400942
2021-04-01967968930938379,600938
2021-03-31966984958960319,600960
2021-03-30944997944981630,200981
2021-03-29965974918929430,100929
2021-03-26951964933935312,500935
2021-03-25905948901940449,600940
2021-03-24933940905905582,900905
2021-03-231,0171,017955955565,300955
2021-03-229771,0149681,009566,0001,009
2021-03-19966969942968450,500968
2021-03-18990992956969475,500969
2021-03-171,0141,014966971579,700971
2021-03-161,0351,0519941,017790,2001,017
2021-03-159621,0379601,027848,5001,027
2021-03-12960975938960682,600960
2021-03-119109719029681,261,200968
2021-03-10914921876889777,400889
2021-03-098259058169041,440,500904
2021-03-08825825809817328,800817
2021-03-05816816795810306,100810
2021-03-04822824800817378,700817
2021-03-03797824791822432,600822
2021-03-02815815786789601,100789
2021-03-01814814799810544,500810
2021-02-26816828810812491,500812
2021-02-25824833813827529,500827
2021-02-24825827806809596,300809
2021-02-22814823800818484,300818
2021-02-19808815797807266,100807
2021-02-18825826806809351,800809
2021-02-17816828804824647,100824
2021-02-16810817800810327,800810
2021-02-15809811796810316,500810
2021-02-12810812798809255,700809
2021-02-10804820795815413,700815
2021-02-09839839806817381,100817
2021-02-08825831807831577,600831
2021-02-05805810795810468,600810
2021-02-04787797775794461,200794
2021-02-03800801778790566,800790
2021-02-02760791741791796,500791
2021-02-01785785750763957,900763
2021-01-298548627958001,039,400800
2021-01-28851888849877289,600877
2021-01-27871876860874125,000874
2021-01-26878881858871180,700871
2021-01-25864885861878146,700878
2021-01-22858876856859192,200859
2021-01-21871879863877155,900877
2021-01-20860867852867127,300867
2021-01-19852861846857110,800857
2021-01-18855855832841153,600841
2021-01-15885888864864224,000864
2021-01-14902909881881160,200881
2021-01-13901935900908297,100908
2021-01-12886893873890269,500890
2021-01-08863886862880253,500880
2021-01-07847878844859406,500859
2021-01-06819834808832293,800832
2021-01-05816823807813308,100813
2021-01-04865865821821250,700821

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