5726 (株)大阪チタニウムテクノロジーズの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	18,120	18,170	17,600	17,720	91,300	8,860
2005-12-29	18,190	18,390	17,920	18,030	258,700	9,015
2005-12-28	17,140	17,960	17,120	17,900	214,700	8,950
2005-12-27	17,120	17,550	17,000	17,200	313,800	8,600
2005-12-26	17,860	18,080	17,550	17,560	207,300	8,780
2005-12-22	18,380	18,380	17,820	17,980	162,400	8,990
2005-12-21	18,690	18,790	18,080	18,180	250,700	9,090
2005-12-20	17,880	18,530	17,750	18,520	373,400	9,260
2005-12-19	18,190	18,300	17,510	17,900	170,700	8,950
2005-12-16	18,050	18,430	17,610	17,700	244,400	8,850
2005-12-15	17,980	19,000	17,930	18,250	214,400	9,125
2005-12-14	18,990	18,990	18,110	18,380	264,200	9,190
2005-12-13	18,600	18,890	18,010	18,890	215,300	9,445
2005-12-12	19,680	19,680	18,850	18,950	391,500	9,475
2005-12-09	17,500	19,000	17,480	18,880	584,100	9,440
2005-12-08	16,960	17,360	16,780	17,060	620,000	8,530
2005-12-07	18,520	18,650	17,330	17,560	881,900	8,780
2005-12-06	19,600	19,750	18,820	18,920	376,200	9,460
2005-12-05	19,890	19,990	19,670	19,780	348,000	9,890
2005-12-02	19,990	20,000	19,410	19,840	293,600	9,920
2005-12-01	19,420	20,040	18,700	19,600	498,900	9,800
2005-11-30	20,000	20,650	19,500	19,530	703,100	9,765
2005-11-29	17,990	19,650	17,610	19,530	662,500	9,765
2005-11-28	17,300	18,180	17,230	17,990	466,500	8,995
2005-11-25	16,200	17,140	16,170	16,900	311,900	8,450
2005-11-24	17,250	18,060	16,520	16,880	703,600	8,440
2005-11-22	14,970	16,450	14,900	16,450	665,900	8,225
2005-11-21	14,340	14,700	14,280	14,650	255,800	7,325
2005-11-18	14,300	14,400	14,100	14,140	174,800	7,070
2005-11-17	14,070	14,120	13,850	14,050	188,400	7,025
2005-11-16	13,300	13,870	13,160	13,790	96,400	6,895
2005-11-15	13,690	13,700	13,310	13,440	141,400	6,720
2005-11-14	14,200	14,290	13,760	13,800	184,300	6,900
2005-11-11	13,430	14,050	13,380	13,900	232,700	6,950
2005-11-10	13,750	13,850	13,200	13,340	145,200	6,670
2005-11-09	13,900	14,020	13,800	13,870	137,900	6,935
2005-11-08	14,200	14,300	13,900	14,120	141,300	7,060
2005-11-07	14,490	14,570	14,050	14,180	229,600	7,090
2005-11-04	13,900	14,150	13,870	14,120	231,700	7,060
2005-11-02	13,990	13,990	13,650	13,730	212,600	6,865
2005-11-01	13,570	13,930	13,520	13,820	230,400	6,910
2005-10-31	12,640	13,500	12,600	13,400	575,300	6,700
2005-10-28	12,510	12,640	12,320	12,580	135,100	6,290
2005-10-27	12,550	12,640	12,470	12,570	237,100	6,285
2005-10-26	12,580	12,580	12,400	12,510	112,600	6,255
2005-10-25	12,500	12,590	12,400	12,490	214,400	6,245
2005-10-24	12,100	12,400	12,030	12,360	159,500	6,180
2005-10-21	11,930	12,050	11,600	11,950	129,700	5,975
2005-10-20	12,000	12,040	11,820	11,950	86,200	5,975
2005-10-19	11,530	11,980	11,530	11,750	98,700	5,875
2005-10-18	11,700	12,000	11,620	11,730	138,700	5,865
2005-10-17	12,260	12,260	11,820	11,930	114,300	5,965
2005-10-14	12,470	12,490	12,060	12,250	154,100	6,125
2005-10-13	11,960	12,490	11,810	12,470	319,800	6,235
2005-10-12	11,800	11,970	11,700	11,970	239,300	5,985
2005-10-11	11,350	11,640	11,200	11,600	138,300	5,800
2005-10-07	11,410	11,410	10,950	11,180	148,600	5,590
2005-10-06	10,480	10,990	10,380	10,810	238,000	5,405
2005-10-05	11,500	11,700	10,900	10,990	342,600	5,495
2005-10-04	12,250	12,350	11,800	11,840	180,700	5,920
2005-10-03	12,070	12,310	11,700	12,190	297,900	6,095
2005-09-30	12,530	12,530	12,010	12,100	218,800	6,050
2005-09-29	12,300	12,700	11,720	12,330	587,700	6,165
2005-09-28	10,240	11,900	9,700	11,480	930,400	5,740
2005-09-27	10,330	10,330	10,330	10,330	52,600	5,165
2005-09-26	18,390	18,780	18,230	18,650	215,000	4,662.50
2005-09-22	17,640	18,150	17,600	18,100	140,100	4,525
2005-09-21	18,300	18,300	17,500	18,140	166,700	4,535
2005-09-20	18,710	18,780	18,450	18,560	121,700	4,640
2005-09-16	18,740	18,850	18,070	18,450	260,700	4,612.50
2005-09-15	17,600	18,400	17,570	18,340	311,600	4,585
2005-09-14	16,780	17,300	16,730	17,280	208,500	4,320
2005-09-13	16,630	17,430	16,620	16,780	321,500	4,195
2005-09-12	16,500	16,900	16,200	16,830	395,100	4,207.50
2005-09-09	15,800	16,000	15,650	15,930	150,900	3,982.50
2005-09-08	15,610	15,930	15,450	15,830	120,100	3,957.50
2005-09-07	15,800	15,880	15,430	15,600	100,900	3,900
2005-09-06	16,100	16,190	15,560	15,680	205,200	3,920
2005-09-05	15,410	16,050	15,400	15,900	570,600	3,975
2005-09-02	14,560	15,200	14,540	15,200	545,700	3,800
2005-09-01	14,450	14,560	14,450	14,510	80,200	3,627.50
2005-08-31	14,560	14,560	14,380	14,440	41,000	3,610
2005-08-30	14,450	14,560	14,410	14,490	161,100	3,622.50
2005-08-29	14,500	14,500	14,250	14,380	99,300	3,595
2005-08-26	14,000	14,450	14,000	14,400	96,100	3,600
2005-08-25	14,130	14,250	13,970	14,010	57,400	3,502.50
2005-08-24	13,960	14,250	13,960	14,130	49,400	3,532.50
2005-08-23	14,480	14,490	14,350	14,360	63,300	3,590
2005-08-22	14,440	14,490	14,390	14,450	50,700	3,612.50
2005-08-19	14,440	14,480	14,350	14,390	59,000	3,597.50
2005-08-18	14,470	14,500	14,310	14,330	53,100	3,582.50
2005-08-17	14,500	14,640	14,380	14,440	157,700	3,610
2005-08-16	14,350	14,650	14,250	14,640	303,100	3,660
2005-08-15	14,400	14,430	14,300	14,330	118,400	3,582.50
2005-08-12	14,090	14,250	13,950	14,220	117,900	3,555
2005-08-11	13,960	14,040	13,850	13,980	65,900	3,495
2005-08-10	14,180	14,180	13,860	13,860	111,300	3,465
2005-08-09	13,880	14,030	13,780	13,980	89,300	3,495
2005-08-08	13,200	13,800	13,110	13,700	52,000	3,425
2005-08-05	13,730	14,000	13,580	13,610	79,300	3,402.50
2005-08-04	13,920	13,950	13,610	13,870	88,400	3,467.50
2005-08-03	14,060	14,190	14,020	14,060	87,800	3,515
2005-08-02	14,300	14,320	14,060	14,090	131,400	3,522.50
2005-08-01	14,500	14,520	14,330	14,330	127,500	3,582.50
2005-07-29	14,300	14,370	14,160	14,350	188,800	3,587.50
2005-07-28	14,050	14,360	13,950	14,110	327,500	3,527.50
2005-07-27	14,570	14,580	14,130	14,450	304,200	3,612.50
2005-07-26	14,030	14,430	14,010	14,370	444,800	3,592.50
2005-07-25	13,710	14,060	13,700	14,000	307,400	3,500
2005-07-22	13,590	13,710	13,440	13,670	166,800	3,417.50
2005-07-21	13,530	13,680	13,480	13,610	143,400	3,402.50
2005-07-20	13,600	13,600	13,320	13,540	117,200	3,385
2005-07-19	13,090	13,580	13,090	13,480	230,300	3,370
2005-07-15	13,280	13,280	13,160	13,200	42,600	3,300
2005-07-14	13,270	13,340	13,200	13,240	61,800	3,310
2005-07-13	13,360	13,360	13,230	13,270	50,700	3,317.50
2005-07-12	13,470	13,500	13,310	13,380	51,500	3,345
2005-07-11	13,460	13,520	13,410	13,440	48,300	3,360
2005-07-08	13,600	13,600	13,350	13,400	133,300	3,350
2005-07-07	13,250	13,660	13,100	13,640	213,900	3,410
2005-07-06	13,100	13,630	13,060	13,140	142,800	3,285
2005-07-05	12,650	13,050	12,520	13,030	89,800	3,257.50
2005-07-04	12,920	12,990	12,720	12,800	83,400	3,200
2005-07-01	12,920	13,090	12,910	13,020	80,600	3,255
2005-06-30	13,000	13,190	12,800	13,040	174,600	3,260
2005-06-29	13,460	13,530	13,330	13,400	58,100	3,350
2005-06-28	13,400	13,480	13,300	13,430	70,600	3,357.50
2005-06-27	13,600	13,660	13,500	13,530	49,900	3,382.50
2005-06-24	13,610	13,730	13,570	13,670	85,300	3,417.50
2005-06-23	13,600	13,990	13,570	13,770	85,400	3,442.50
2005-06-22	13,890	13,900	13,730	13,750	74,800	3,437.50
2005-06-21	13,710	14,040	13,620	13,930	72,600	3,482.50
2005-06-20	14,150	14,150	13,740	13,840	80,500	3,460
2005-06-17	14,200	14,380	13,820	14,030	227,900	3,507.50
2005-06-16	13,240	14,130	13,080	14,080	331,400	3,520
2005-06-15	13,470	13,490	13,000	13,220	86,900	3,305
2005-06-14	13,550	13,650	13,160	13,240	92,800	3,310
2005-06-13	13,880	13,880	13,620	13,690	58,400	3,422.50
2005-06-10	13,900	13,960	13,550	13,680	140,000	3,420
2005-06-09	13,900	14,070	13,530	13,560	208,500	3,390
2005-06-08	14,060	14,330	14,020	14,070	91,800	3,517.50
2005-06-07	14,530	14,590	14,170	14,260	134,100	3,565
2005-06-06	13,810	14,540	13,670	14,530	246,600	3,632.50
2005-06-03	14,420	14,740	14,050	14,090	304,600	3,522.50
2005-06-02	14,980	14,980	14,500	14,540	226,700	3,635
2005-06-01	14,500	14,980	14,350	14,700	657,900	3,675
2005-05-31	13,850	14,300	13,510	14,300	333,900	3,575
2005-05-30	14,200	14,410	13,820	13,850	309,700	3,462.50
2005-05-27	13,900	14,440	13,600	14,000	942,300	3,500
2005-05-26	11,800	13,920	11,600	13,500	1,049,600	3,375
2005-05-25	12,400	12,440	11,480	11,920	288,600	2,980
2005-05-24	12,000	12,700	11,660	12,270	835,400	3,067.50
2005-05-23	12,000	12,000	11,860	12,000	367,200	3,000
2005-05-20	9,400	10,000	9,310	10,000	424,900	2,500
2005-05-19	9,070	9,070	8,900	9,000	54,500	2,250
2005-05-18	8,710	8,890	8,600	8,770	76,100	2,192.50
2005-05-17	9,000	9,150	8,550	8,710	51,300	2,177.50
2005-05-16	8,990	9,100	8,870	9,090	71,500	2,272.50
2005-05-13	9,210	9,250	9,050	9,110	77,400	2,277.50
2005-05-12	9,400	9,400	9,210	9,260	56,300	2,315
2005-05-11	9,130	9,450	9,030	9,330	66,700	2,332.50
2005-05-10	9,300	9,320	9,110	9,230	70,900	2,307.50
2005-05-09	9,500	9,550	9,300	9,350	90,600	2,337.50
2005-05-06	9,480	9,490	9,310	9,410	105,600	2,352.50
2005-05-02	9,340	9,380	9,210	9,350	231,600	2,337.50
2005-04-28	8,890	8,980	8,860	8,960	66,000	2,240
2005-04-27	8,800	8,910	8,660	8,910	50,900	2,227.50
2005-04-26	8,900	8,970	8,820	8,910	99,000	2,227.50
2005-04-25	8,720	8,800	8,610	8,800	97,400	2,200
2005-04-22	8,690	8,720	8,500	8,560	124,000	2,140
2005-04-21	8,090	8,480	7,890	8,290	97,800	2,072.50
2005-04-20	8,490	8,730	8,330	8,380	235,800	2,095
2005-04-19	7,890	8,160	7,760	8,100	138,700	2,025
2005-04-18	7,400	7,480	7,130	7,260	120,700	1,815
2005-04-15	8,020	8,020	7,730	7,800	196,000	1,950
2005-04-14	8,300	8,300	8,090	8,150	130,100	2,037.50
2005-04-13	8,300	8,430	8,270	8,330	75,200	2,082.50
2005-04-12	8,350	8,450	8,220	8,220	88,500	2,055
2005-04-11	8,640	8,640	8,450	8,500	44,000	2,125
2005-04-08	8,750	8,770	8,600	8,650	103,800	2,162.50
2005-04-07	8,900	8,910	8,760	8,850	35,700	2,212.50
2005-04-06	9,000	9,030	8,740	8,900	55,400	2,225
2005-04-05	9,030	9,200	8,900	8,950	47,000	2,237.50
2005-04-04	9,170	9,340	8,910	9,030	194,300	2,257.50
2005-04-01	8,700	9,370	8,640	9,130	210,100	2,282.50
2005-03-31	8,200	8,440	8,200	8,440	68,200	2,110
2005-03-30	8,350	8,350	8,060	8,150	72,700	2,037.50
2005-03-29	8,620	8,620	8,370	8,390	59,400	2,097.50
2005-03-28	8,610	8,680	8,550	8,630	36,400	2,157.50
2005-03-25	8,790	8,830	8,430	8,510	58,400	2,127.50
2005-03-24	8,750	8,920	8,700	8,700	114,800	2,175
2005-03-23	8,500	8,780	8,360	8,660	110,000	2,165
2005-03-22	8,760	8,850	8,610	8,630	130,700	2,157.50
2005-03-18	8,970	9,130	8,830	8,930	92,700	2,232.50
2005-03-17	9,280	9,350	8,960	9,030	87,000	2,257.50
2005-03-16	9,110	9,440	8,950	9,380	132,700	2,345
2005-03-15	9,600	9,600	9,170	9,300	55,800	2,325
2005-03-14	9,270	9,640	9,260	9,500	85,100	2,375
2005-03-11	9,610	9,690	9,320	9,370	135,600	2,342.50
2005-03-10	9,860	9,890	9,610	9,710	93,600	2,427.50
2005-03-09	9,580	9,960	9,310	9,850	189,800	2,462.50
2005-03-08	9,800	10,000	9,600	9,720	248,500	2,430
2005-03-07	10,550	10,640	10,090	10,100	152,300	2,525
2005-03-04	10,200	10,350	10,100	10,150	157,900	2,537.50
2005-03-03	9,880	10,250	9,710	10,070	222,700	2,517.50
2005-03-02	9,450	9,890	9,450	9,880	273,800	2,470
2005-03-01	9,400	9,470	9,240	9,350	187,000	2,337.50
2005-02-28	9,440	9,500	9,060	9,500	339,500	2,375
2005-02-25	9,500	9,580	9,010	9,340	361,600	2,335
2005-02-24	8,800	9,390	8,760	9,310	317,700	2,327.50
2005-02-23	8,400	8,780	8,340	8,740	226,400	2,185
2005-02-22	8,190	8,490	8,170	8,480	139,100	2,120
2005-02-21	8,240	8,270	8,020	8,190	202,800	2,047.50
2005-02-18	7,970	8,030	7,790	7,940	175,400	1,985
2005-02-17	8,280	8,370	7,500	7,550	107,600	1,887.50
2005-02-16	8,250	8,570	8,210	8,360	100,600	2,090
2005-02-15	8,100	8,740	8,020	8,110	178,800	2,027.50
2005-02-14	8,050	8,460	7,910	8,270	264,700	2,067.50
2005-02-10	7,200	7,750	7,100	7,750	222,700	1,937.50
2005-02-09	7,290	7,300	7,080	7,180	63,000	1,795
2005-02-08	7,050	7,330	7,000	7,240	159,400	1,810
2005-02-07	6,770	7,100	6,770	7,050	141,500	1,762.50
2005-02-04	6,650	6,770	6,640	6,740	67,600	1,685
2005-02-03	6,700	6,800	6,680	6,730	100,700	1,682.50
2005-02-02	6,450	6,850	6,400	6,850	188,200	1,712.50
2005-02-01	6,100	6,450	6,100	6,450	196,700	1,612.50
2005-01-31	6,000	6,060	5,980	6,060	53,700	1,515
2005-01-28	5,930	5,980	5,870	5,980	55,000	1,495
2005-01-27	5,900	6,120	5,870	6,080	97,300	1,520
2005-01-26	5,760	5,900	5,760	5,860	28,400	1,465
2005-01-25	5,820	5,860	5,760	5,810	22,200	1,452.50
2005-01-24	5,940	5,940	5,860	5,890	21,000	1,472.50
2005-01-21	5,930	5,940	5,850	5,930	27,000	1,482.50
2005-01-20	5,900	5,920	5,860	5,920	54,400	1,480
2005-01-19	5,800	5,920	5,800	5,890	54,300	1,472.50
2005-01-18	5,850	5,940	5,780	5,800	47,900	1,450
2005-01-17	5,730	5,800	5,730	5,800	33,300	1,450
2005-01-14	5,690	5,730	5,640	5,720	28,800	1,430
2005-01-13	5,580	5,670	5,580	5,670	16,900	1,417.50
2005-01-12	5,610	5,680	5,580	5,580	15,300	1,395
2005-01-11	5,700	5,700	5,630	5,680	19,300	1,420
2005-01-07	5,670	5,740	5,670	5,710	27,400	1,427.50
2005-01-06	5,750	5,770	5,700	5,740	25,400	1,435
2005-01-05	5,760	5,770	5,700	5,750	32,100	1,437.50
2005-01-04	5,800	5,800	5,740	5,800	17,500	1,450

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

5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2005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 [2005年度]