5726 (株)大阪チタニウムテクノロジーズの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,140	1,140	1,140	1,140	200	285
2002-12-27	1,103	1,140	1,103	1,120	2,700	280
2002-12-26	1,090	1,120	1,090	1,100	8,600	275
2002-12-25	1,100	1,120	1,090	1,090	8,400	272.50
2002-12-24	1,152	1,152	1,100	1,150	5,500	287.50
2002-12-20	1,100	1,190	1,100	1,150	9,100	287.50
2002-12-19	1,190	1,190	1,150	1,180	6,600	295
2002-12-18	1,210	1,211	1,190	1,190	5,300	297.50
2002-12-17	1,250	1,250	1,200	1,205	3,800	301.25
2002-12-16	1,225	1,320	1,199	1,270	4,100	317.50
2002-12-13	1,250	1,250	1,245	1,245	1,100	311.25
2002-12-12	1,316	1,316	1,245	1,256	2,900	314
2002-12-11	1,340	1,340	1,302	1,322	6,500	330.50
2002-12-10	1,235	1,280	1,200	1,240	2,500	310
2002-12-09	1,280	1,280	1,180	1,238	2,400	309.50
2002-12-06	1,160	1,180	1,152	1,180	1,200	295
2002-12-05	1,196	1,197	1,173	1,173	4,600	293.25
2002-12-04	1,240	1,280	1,210	1,210	5,400	302.50
2002-12-03	1,300	1,300	1,250	1,290	5,100	322.50
2002-12-02	1,340	1,365	1,320	1,320	6,800	330
2002-11-29	1,310	1,330	1,280	1,320	8,100	330
2002-11-28	1,180	1,280	1,180	1,270	9,100	317.50
2002-11-27	1,110	1,190	1,110	1,151	3,900	287.75
2002-11-26	1,145	1,145	1,100	1,110	5,300	277.50
2002-11-25	1,030	1,140	1,030	1,140	3,600	285
2002-11-22	1,050	1,050	1,040	1,045	3,500	261.25
2002-11-21	1,050	1,050	1,040	1,050	5,100	262.50
2002-11-20	1,070	1,070	990	1,020	3,500	255
2002-11-19	985	985	970	970	8,400	242.50
2002-11-18	1,024	1,024	956	985	6,400	246.25
2002-11-15	1,040	1,050	1,020	1,050	6,900	262.50
2002-11-14	1,130	1,137	1,040	1,045	9,200	261.25
2002-11-13	1,211	1,212	1,188	1,195	4,500	298.75
2002-11-12	1,230	1,230	1,205	1,210	8,400	302.50
2002-11-11	1,240	1,245	1,235	1,235	6,500	308.75
2002-11-08	1,265	1,299	1,247	1,247	4,700	311.75
2002-11-07	1,251	1,270	1,250	1,260	7,700	315
2002-11-06	1,255	1,261	1,255	1,257	3,700	314.25
2002-11-05	1,290	1,300	1,251	1,251	3,700	312.75
2002-11-01	1,280	1,290	1,240	1,250	9,200	312.50
2002-10-31	1,255	1,255	1,250	1,250	2,000	312.50
2002-10-30	1,235	1,255	1,235	1,255	1,100	313.75
2002-10-29	1,250	1,260	1,235	1,235	3,200	308.75
2002-10-28	1,251	1,251	1,248	1,250	900	312.50
2002-10-25	1,230	1,250	1,230	1,242	2,500	310.50
2002-10-24	1,240	1,320	1,210	1,230	16,300	307.50
2002-10-23	1,240	1,300	1,240	1,260	11,600	315
2002-10-22	1,290	1,290	1,250	1,260	3,400	315
2002-10-21	1,289	1,290	1,231	1,260	9,500	315
2002-10-18	1,285	1,295	1,280	1,290	9,500	322.50
2002-10-17	1,300	1,300	1,275	1,280	6,600	320
2002-10-16	1,300	1,320	1,270	1,270	8,900	317.50
2002-10-15	1,250	1,269	1,231	1,250	5,900	312.50
2002-10-11	1,241	1,250	1,225	1,230	10,200	307.50
2002-10-10	1,205	1,240	1,200	1,220	12,000	305
2002-10-09	1,260	1,320	1,250	1,251	17,200	312.75
2002-10-08	1,320	1,330	1,290	1,300	15,400	325
2002-10-07	1,328	1,330	1,300	1,320	11,000	330
2002-10-04	1,317	1,330	1,317	1,320	8,800	330
2002-10-03	1,345	1,359	1,316	1,340	11,900	335
2002-10-02	1,351	1,391	1,341	1,350	11,800	337.50
2002-10-01	1,360	1,380	1,350	1,355	11,500	338.75
2002-09-30	1,379	1,379	1,350	1,360	5,600	340
2002-09-27	1,355	1,385	1,351	1,385	13,000	346.25
2002-09-26	1,385	1,390	1,350	1,356	9,400	339
2002-09-25	1,400	1,400	1,370	1,395	10,500	348.75
2002-09-24	1,450	1,450	1,400	1,420	6,500	355
2002-09-20	1,501	1,510	1,450	1,470	8,200	367.50
2002-09-19	1,462	1,520	1,462	1,500	31,400	375
2002-09-18	1,460	1,490	1,435	1,450	27,400	362.50
2002-09-17	1,391	1,460	1,371	1,400	72,800	350
2002-09-13	1,820	1,820	1,521	1,521	68,300	380.25
2002-09-12	1,785	1,850	1,761	1,821	6,300	455.25
2002-09-11	1,760	1,785	1,755	1,785	5,300	446.25
2002-09-10	1,789	1,799	1,750	1,760	14,700	440
2002-09-09	1,830	1,830	1,785	1,785	8,800	446.25
2002-09-06	1,800	1,805	1,780	1,800	8,700	450
2002-09-05	1,801	1,820	1,780	1,800	18,900	450
2002-09-04	1,850	1,850	1,780	1,800	11,500	450
2002-09-03	1,930	1,930	1,862	1,862	11,900	465.50
2002-09-02	1,941	1,941	1,940	1,940	2,400	485
2002-08-30	1,980	1,980	1,920	1,940	3,300	485
2002-08-29	1,950	1,970	1,920	1,970	4,000	492.50
2002-08-28	1,970	2,000	1,955	1,980	4,700	495
2002-08-27	2,015	2,015	1,980	1,980	3,100	495
2002-08-26	2,060	2,060	1,980	1,990	16,400	497.50
2002-08-23	1,890	1,999	1,890	1,989	23,200	497.25
2002-08-22	1,900	1,900	1,870	1,875	22,600	468.75
2002-08-21	1,990	1,990	1,901	1,930	17,100	482.50
2002-08-20	2,075	2,075	1,980	1,995	14,700	498.75
2002-08-19	2,050	2,050	2,030	2,030	7,700	507.50
2002-08-16	2,045	2,050	2,040	2,040	6,200	510
2002-08-15	2,025	2,050	2,010	2,035	9,500	508.75
2002-08-14	2,010	2,050	2,000	2,030	11,500	507.50
2002-08-13	2,070	2,095	2,050	2,050	10,100	512.50
2002-08-12	2,095	2,100	2,060	2,070	8,700	517.50
2002-08-09	2,120	2,130	2,100	2,100	24,900	525
2002-08-08	2,150	2,150	2,100	2,140	15,500	535
2002-08-07	2,140	2,180	2,130	2,150	16,200	537.50
2002-08-06	2,160	2,230	2,130	2,150	9,600	537.50
2002-08-05	2,125	2,240	2,125	2,160	10,500	540
2002-08-02	2,260	2,270	2,200	2,205	10,100	551.25
2002-08-01	2,350	2,380	2,255	2,255	10,800	563.75
2002-07-31	2,320	2,380	2,320	2,370	23,600	592.50
2002-07-30	2,285	2,350	2,280	2,350	14,900	587.50
2002-07-29	2,270	2,300	2,260	2,260	5,000	565
2002-07-26	2,275	2,280	2,260	2,265	13,500	566.25
2002-07-25	2,300	2,300	2,255	2,260	10,900	565
2002-07-24	2,320	2,320	2,240	2,245	10,900	561.25
2002-07-23	2,270	2,290	2,265	2,280	9,800	570
2002-07-22	2,230	2,295	2,230	2,270	10,400	567.50
2002-07-19	2,350	2,370	2,310	2,350	15,100	587.50
2002-07-18	2,350	2,370	2,300	2,350	12,500	587.50
2002-07-17	2,330	2,370	2,330	2,360	18,500	590
2002-07-16	2,330	2,450	2,330	2,400	28,100	600
2002-07-15	2,450	2,480	2,435	2,450	43,600	612.50
2002-07-12	2,430	2,485	2,415	2,485	95,400	621.25
2002-07-11	2,390	2,430	2,370	2,420	63,900	605
2002-07-10	2,340	2,450	2,320	2,420	112,900	605
2002-07-09	2,275	2,330	2,275	2,300	24,300	575
2002-07-08	2,265	2,265	2,225	2,250	19,500	562.50
2002-07-05	2,280	2,285	2,260	2,275	21,200	568.75
2002-07-04	2,240	2,285	2,240	2,270	12,300	567.50
2002-07-03	2,285	2,285	2,210	2,240	13,000	560
2002-07-02	2,295	2,295	2,225	2,275	10,700	568.75
2002-07-01	2,200	2,250	2,180	2,220	7,200	555
2002-06-28	2,235	2,235	2,160	2,200	5,300	550
2002-06-27	2,300	2,300	2,150	2,170	6,200	542.50
2002-06-26	2,210	2,250	2,160	2,180	18,400	545
2002-06-25	2,220	2,290	2,200	2,240	17,800	560
2002-06-24	2,250	2,290	2,250	2,260	8,200	565
2002-06-21	2,240	2,330	2,220	2,330	29,400	582.50
2002-06-20	2,200	2,285	2,200	2,280	10,900	570
2002-06-19	2,330	2,330	2,190	2,190	14,700	547.50
2002-06-18	2,280	2,315	2,270	2,315	22,000	578.75
2002-06-17	2,310	2,330	2,250	2,250	24,000	562.50
2002-06-14	2,245	2,270	2,110	2,260	11,000	565
2002-06-13	2,300	2,300	2,250	2,250	8,600	562.50
2002-06-12	2,230	2,300	2,230	2,270	11,300	567.50
2002-06-11	2,300	2,325	2,220	2,225	16,800	556.25
2002-06-10	2,310	2,330	2,270	2,300	38,700	575
2002-06-07	2,075	2,280	2,075	2,270	51,100	567.50
2002-06-06	2,075	2,075	2,050	2,075	39,900	518.75
2002-06-05	2,150	2,150	2,085	2,085	30,700	521.25
2002-06-04	2,150	2,160	2,115	2,130	35,400	532.50
2002-06-03	2,230	2,260	2,180	2,190	41,500	547.50
2002-05-31	2,270	2,275	2,220	2,230	32,000	557.50
2002-05-30	2,350	2,350	2,255	2,270	20,400	567.50
2002-05-29	2,310	2,350	2,285	2,350	36,100	587.50
2002-05-28	2,340	2,360	2,310	2,320	22,900	580
2002-05-27	2,325	2,390	2,325	2,350	22,900	587.50
2002-05-24	2,315	2,345	2,305	2,340	50,100	585
2002-05-23	2,400	2,430	2,240	2,305	121,600	576.25
2002-05-22	2,420	2,445	2,420	2,435	47,000	608.75
2002-05-21	2,510	2,510	2,400	2,420	87,100	605
2002-05-20	2,610	2,680	2,340	2,455	163,100	613.75
2002-05-17	2,630	2,640	2,590	2,595	75,200	648.75
2002-05-16	2,600	2,620	2,570	2,615	47,100	653.75
2002-05-15	2,640	2,640	2,600	2,615	43,900	653.75
2002-05-14	2,640	2,640	2,590	2,630	119,400	657.50
2002-05-13	2,645	2,645	2,600	2,640	82,000	660
2002-05-10	2,630	2,670	2,595	2,645	170,200	661.25
2002-05-09	2,500	2,620	2,490	2,615	202,300	653.75
2002-05-08	2,460	2,520	2,430	2,450	39,800	612.50
2002-05-07	2,485	2,485	2,400	2,450	51,000	612.50
2002-05-02	2,530	2,530	2,475	2,490	36,300	622.50
2002-05-01	2,520	2,540	2,470	2,500	69,300	625
2002-04-30	2,480	2,490	2,440	2,465	28,800	616.25
2002-04-26	2,495	2,510	2,470	2,480	46,500	620
2002-04-25	2,550	2,550	2,450	2,500	44,300	625
2002-04-24	2,495	2,575	2,490	2,530	81,100	632.50
2002-04-23	2,540	2,550	2,440	2,470	93,200	617.50
2002-04-22	2,575	2,590	2,535	2,550	132,500	637.50
2002-04-19	2,510	2,575	2,430	2,575	286,700	643.75
2002-04-18	2,430	2,530	2,400	2,500	249,400	625
2002-04-17	2,300	2,430	2,285	2,400	113,200	600
2002-04-16	2,285	2,295	2,200	2,265	77,100	566.25
2002-04-15	2,340	2,360	2,310	2,310	65,600	577.50
2002-04-12	2,385	2,400	2,310	2,350	50,300	587.50
2002-04-11	2,400	2,450	2,385	2,410	61,100	602.50
2002-04-10	2,345	2,460	2,345	2,400	100,900	600
2002-04-09	2,500	2,535	2,300	2,425	205,900	606.25
2002-04-08	2,400	2,495	2,390	2,490	358,000	622.50
2002-04-05	2,280	2,400	2,220	2,395	211,600	598.75
2002-04-04	2,320	2,345	2,240	2,275	265,300	568.75
2002-04-03	2,220	2,335	2,185	2,295	497,700	573.75
2002-04-02	2,100	2,220	2,085	2,180	435,400	545
2002-04-01	2,000	2,080	1,980	2,060	150,500	515
2002-03-29	2,085	2,090	2,010	2,010	84,200	502.50
2002-03-28	2,020	2,080	1,985	2,080	305,300	520
2002-03-27	1,950	2,000	1,920	1,980	142,000	495
2002-03-26	1,930	1,947	1,906	1,920	44,900	480
2002-03-25	1,991	1,991	1,900	1,970	76,000	492.50
2002-03-22	1,997	2,030	1,950	1,990	293,300	497.50
2002-03-20	1,920	2,005	1,890	2,000	437,400	500
2002-03-19	1,830	1,870	1,820	1,860	86,600	465
2002-03-18	1,860	1,870	1,790	1,835	72,700	458.75
2002-03-15	1,900	1,900	1,840	1,888	93,100	472
2002-03-14	1,930	1,935	1,851	1,900	126,200	475
2002-03-13	1,955	1,960	1,900	1,935	443,200	483.75
2002-03-12	1,790	1,949	1,785	1,925	765,300	481.25
2002-03-11	1,770	1,790	1,730	1,781	201,100	445.25
2002-03-08	1,639	1,775	1,630	1,730	650,700	432.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2002年度]

5726 (株)大阪チタニウムテクノロジーズの時系列データ [2002年度]