5726 (株)大阪チタニウムテクノロジーズの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	13,470	13,470	13,260	13,310	123,300	13,310
2006-12-28	13,600	13,620	13,360	13,480	436,400	13,480
2006-12-27	13,490	13,680	13,200	13,280	480,000	13,280
2006-12-26	12,610	13,440	12,520	13,420	702,600	13,420
2006-12-25	12,710	12,820	12,650	12,720	189,500	12,720
2006-12-22	13,020	13,050	12,840	12,890	216,700	12,890
2006-12-21	13,200	13,220	12,980	13,010	170,600	13,010
2006-12-20	13,000	13,240	12,990	13,130	208,100	13,130
2006-12-19	13,040	13,120	12,880	12,910	220,700	12,910
2006-12-18	13,420	13,420	13,090	13,120	295,100	13,120
2006-12-15	13,250	13,390	13,210	13,360	265,500	13,360
2006-12-14	13,280	13,290	13,140	13,200	148,500	13,200
2006-12-13	13,020	13,220	12,950	13,210	213,200	13,210
2006-12-12	13,290	13,300	13,080	13,160	229,300	13,160
2006-12-11	13,370	13,380	13,230	13,350	181,900	13,350
2006-12-08	13,380	13,570	13,230	13,370	330,700	13,370
2006-12-07	13,290	13,390	13,100	13,200	218,600	13,200
2006-12-06	13,250	13,360	13,070	13,290	253,100	13,290
2006-12-05	13,740	13,740	13,320	13,320	324,800	13,320
2006-12-04	13,380	13,630	13,380	13,570	186,200	13,570
2006-12-01	13,550	13,630	13,300	13,510	391,400	13,510
2006-11-30	13,670	13,770	13,350	13,490	508,700	13,490
2006-11-29	13,080	13,450	13,080	13,330	589,200	13,330
2006-11-28	12,130	12,820	12,130	12,740	378,000	12,740
2006-11-27	12,120	12,440	12,060	12,330	296,200	12,330
2006-11-24	12,580	12,590	12,120	12,320	390,900	12,320
2006-11-22	11,830	12,900	11,770	12,660	698,900	12,660
2006-11-21	11,750	12,000	11,650	11,730	373,000	11,730
2006-11-20	12,210	12,240	11,700	11,700	669,100	11,700
2006-11-17	12,750	12,800	12,420	12,540	281,400	12,540
2006-11-16	12,900	13,020	12,730	12,760	250,500	12,760
2006-11-15	13,200	13,200	12,920	12,950	158,400	12,950
2006-11-14	13,130	13,200	12,940	13,020	250,000	13,020
2006-11-13	13,080	13,190	12,770	12,810	398,700	12,810
2006-11-10	12,750	13,400	12,730	13,280	410,300	13,280
2006-11-09	13,190	13,200	12,820	12,950	422,800	12,950
2006-11-08	13,570	13,580	13,130	13,180	310,200	13,180
2006-11-07	13,650	13,670	13,460	13,500	182,900	13,500
2006-11-06	13,080	13,430	13,010	13,410	395,200	13,410
2006-11-02	13,400	13,620	13,270	13,350	505,900	13,350
2006-11-01	13,890	13,890	13,670	13,700	386,100	13,700
2006-10-31	13,920	14,020	13,880	13,890	451,900	13,890
2006-10-30	13,810	14,000	13,650	13,870	704,600	13,870
2006-10-27	13,980	14,050	13,830	14,010	362,500	14,010
2006-10-26	13,930	13,960	13,720	13,940	358,400	13,940
2006-10-25	13,800	13,950	13,750	13,910	269,100	13,910
2006-10-24	14,080	14,130	13,600	13,840	467,900	13,840
2006-10-23	13,940	13,990	13,800	13,990	339,300	13,990
2006-10-20	14,000	14,080	13,760	13,880	535,100	13,880
2006-10-19	13,940	14,000	13,850	13,940	926,300	13,940
2006-10-18	13,660	13,770	13,430	13,660	412,000	13,660
2006-10-17	13,680	13,870	13,460	13,610	744,900	13,610
2006-10-16	13,240	13,550	13,150	13,550	631,900	13,550
2006-10-13	13,220	13,220	12,890	13,120	588,800	13,120
2006-10-12	11,800	12,860	11,620	12,620	994,200	12,620
2006-10-11	13,150	13,200	12,290	12,290	911,300	12,290
2006-10-10	13,200	13,660	13,030	13,220	609,000	13,220
2006-10-06	13,500	13,700	13,310	13,400	392,400	13,400
2006-10-05	13,700	13,750	13,180	13,600	714,800	13,600
2006-10-04	13,610	13,850	13,060	13,380	1,228,700	13,380
2006-10-03	14,090	14,210	13,910	14,050	657,800	14,050
2006-10-02	14,200	14,220	13,840	14,200	996,100	14,200
2006-09-29	13,810	14,070	13,700	14,050	1,224,500	14,050
2006-09-28	13,390	13,690	13,050	13,610	1,095,000	13,610
2006-09-27	13,480	13,580	12,900	13,000	761,700	13,000
2006-09-26	12,600	13,280	12,570	12,980	920,900	12,980
2006-09-25	24,800	25,300	24,400	24,460	408,600	12,230
2006-09-22	26,640	26,990	25,040	25,700	407,800	12,850
2006-09-21	27,290	27,370	26,510	26,830	389,100	13,415
2006-09-20	26,600	26,950	26,410	26,630	425,300	13,315
2006-09-19	25,800	26,910	25,650	26,730	660,200	13,365
2006-09-15	25,150	25,780	24,660	25,520	485,700	12,760
2006-09-14	25,170	26,000	24,210	25,650	776,800	12,825
2006-09-13	26,640	26,980	23,100	25,010	1,730,900	12,505
2006-09-12	28,400	28,400	25,550	25,650	1,664,300	12,825
2006-09-11	28,500	29,130	28,310	28,550	1,038,900	14,275
2006-09-08	26,350	28,000	26,350	28,000	901,500	14,000
2006-09-07	26,500	27,140	26,320	26,520	517,600	13,260
2006-09-06	26,650	27,480	26,370	26,830	1,028,100	13,415
2006-09-05	24,450	26,090	24,230	26,050	886,600	13,025
2006-09-04	24,530	24,650	24,320	24,440	246,200	12,220
2006-09-01	23,650	24,420	23,620	24,160	412,600	12,080
2006-08-31	24,150	24,180	23,500	23,950	391,300	11,975
2006-08-30	24,600	24,850	23,730	24,030	688,000	12,015
2006-08-29	24,300	24,370	23,820	24,370	469,800	12,185
2006-08-28	24,050	24,480	23,520	23,700	492,900	11,850
2006-08-25	24,180	24,900	23,420	23,580	1,205,800	11,790
2006-08-24	22,690	24,050	22,650	23,800	877,700	11,900
2006-08-23	22,550	23,170	22,320	22,980	1,102,000	11,490
2006-08-22	21,310	22,630	21,200	22,600	1,152,600	11,300
2006-08-21	21,140	21,480	21,130	21,240	254,800	10,620
2006-08-18	21,010	21,220	20,670	21,120	283,200	10,560
2006-08-17	21,490	21,590	21,030	21,120	285,600	10,560
2006-08-16	21,700	21,700	21,300	21,390	226,400	10,695
2006-08-15	21,400	21,630	21,160	21,220	348,300	10,610
2006-08-14	20,950	21,670	20,670	21,320	478,800	10,660
2006-08-11	21,200	21,490	20,210	20,730	515,600	10,365
2006-08-10	20,760	21,880	20,640	21,000	850,900	10,500
2006-08-09	19,520	21,040	19,200	20,920	1,197,700	10,460
2006-08-08	18,480	19,460	18,420	19,390	1,015,900	9,695
2006-08-07	18,210	18,260	17,990	17,990	151,900	8,995
2006-08-04	18,220	18,320	18,070	18,210	124,500	9,105
2006-08-03	18,900	18,910	18,050	18,070	381,900	9,035
2006-08-02	17,880	18,500	17,780	18,500	305,100	9,250
2006-08-01	17,890	18,380	17,800	18,030	359,300	9,015
2006-07-31	17,930	18,380	17,450	17,690	469,300	8,845
2006-07-28	17,000	17,400	16,520	17,400	660,800	8,700
2006-07-27	14,840	15,420	14,360	15,400	389,400	7,700
2006-07-26	15,060	15,230	14,700	14,840	214,500	7,420
2006-07-25	15,300	15,430	15,000	15,030	138,000	7,515
2006-07-24	14,970	15,190	14,750	14,940	251,400	7,470
2006-07-21	15,440	15,480	15,250	15,470	117,900	7,735
2006-07-20	15,820	15,820	15,450	15,620	247,800	7,810
2006-07-19	15,250	15,570	15,000	15,020	252,300	7,510
2006-07-18	16,000	16,100	14,430	15,010	489,400	7,505
2006-07-14	16,550	16,710	16,300	16,400	220,000	8,200
2006-07-13	17,120	17,320	16,930	16,950	194,100	8,475
2006-07-12	17,570	17,680	17,310	17,370	93,200	8,685
2006-07-11	18,000	18,000	17,320	17,450	132,500	8,725
2006-07-10	17,530	17,900	17,120	17,880	177,500	8,940
2006-07-07	18,360	18,360	17,520	17,730	209,000	8,865
2006-07-06	18,400	18,500	18,020	18,040	137,000	9,020
2006-07-05	18,550	18,880	18,410	18,470	167,600	9,235
2006-07-04	18,900	19,090	18,610	18,750	188,500	9,375
2006-07-03	18,270	18,900	18,110	18,700	277,400	9,350
2006-06-30	18,500	18,500	18,080	18,120	163,900	9,060
2006-06-29	18,150	18,210	17,880	17,910	145,700	8,955
2006-06-28	17,870	18,050	17,830	17,970	194,300	8,985
2006-06-27	17,800	18,350	17,770	18,270	248,500	9,135
2006-06-26	17,600	17,770	17,520	17,690	98,100	8,845
2006-06-23	17,400	17,720	17,280	17,720	109,600	8,860
2006-06-22	17,600	17,740	17,420	17,650	178,400	8,825
2006-06-21	17,510	17,790	16,900	17,200	183,500	8,600
2006-06-20	17,570	17,800	17,300	17,310	200,500	8,655
2006-06-19	17,910	17,960	17,390	17,770	200,000	8,885
2006-06-16	18,500	18,500	17,620	17,880	400,800	8,940
2006-06-15	16,500	17,390	16,300	17,250	482,300	8,625
2006-06-14	15,420	15,850	15,130	15,500	390,500	7,750
2006-06-13	16,430	16,670	15,800	15,820	337,900	7,910
2006-06-12	16,480	16,780	16,240	16,750	295,100	8,375
2006-06-09	16,500	17,300	16,000	16,680	628,500	8,340
2006-06-08	15,600	16,300	15,280	16,100	705,700	8,050
2006-06-07	17,230	17,610	16,320	16,480	459,200	8,240
2006-06-06	17,800	18,030	17,350	17,430	277,600	8,715
2006-06-05	18,320	18,550	18,100	18,260	237,700	9,130
2006-06-02	18,870	18,940	17,000	18,520	407,700	9,260
2006-06-01	19,350	19,540	18,510	18,670	361,400	9,335
2006-05-31	19,000	19,650	18,900	19,220	353,000	9,610
2006-05-30	19,870	19,940	19,500	19,600	137,400	9,800
2006-05-29	19,980	20,040	19,550	19,770	128,700	9,885
2006-05-26	19,730	19,850	19,400	19,740	239,700	9,870
2006-05-25	19,850	19,870	19,080	19,130	241,700	9,565
2006-05-24	19,310	20,100	19,300	19,880	368,000	9,940
2006-05-23	18,950	19,700	18,590	19,110	548,700	9,555
2006-05-22	20,790	20,990	19,210	19,430	616,100	9,715
2006-05-19	20,000	20,120	19,020	19,490	564,800	9,745
2006-05-18	19,850	20,230	19,810	20,120	216,800	10,060
2006-05-17	20,150	20,670	19,820	20,600	365,300	10,300
2006-05-16	21,150	21,390	19,700	19,950	390,700	9,975
2006-05-15	21,150	21,350	20,950	21,100	286,300	10,550
2006-05-12	21,290	21,870	21,250	21,750	245,700	10,875
2006-05-11	22,300	22,390	21,710	21,890	245,100	10,945
2006-05-10	22,680	22,750	22,020	22,120	248,800	11,060
2006-05-09	22,720	22,730	22,290	22,380	208,500	11,190
2006-05-08	22,550	22,810	22,230	22,720	446,700	11,360
2006-05-02	21,860	22,540	21,820	22,250	227,900	11,125
2006-05-01	22,400	22,430	22,010	22,060	287,700	11,030
2006-04-28	21,780	22,500	21,420	22,420	648,300	11,210
2006-04-27	23,000	23,100	22,360	22,680	500,000	11,340
2006-04-26	21,990	23,170	21,880	23,000	897,900	11,500
2006-04-25	21,270	21,940	21,200	21,860	256,700	10,930
2006-04-24	21,420	21,500	21,100	21,160	193,600	10,580
2006-04-21	21,780	21,980	21,410	21,600	366,800	10,800
2006-04-20	21,240	22,120	21,220	22,080	779,200	11,040
2006-04-19	21,500	21,550	21,130	21,250	365,800	10,625
2006-04-18	20,440	21,110	20,340	21,000	288,400	10,500
2006-04-17	21,090	21,190	20,550	20,610	436,300	10,305
2006-04-14	20,440	21,070	20,310	20,940	766,700	10,470
2006-04-13	20,180	20,260	20,040	20,200	155,200	10,100
2006-04-12	20,090	20,210	20,030	20,050	83,600	10,025
2006-04-11	20,500	20,540	20,000	20,220	247,200	10,110
2006-04-10	19,840	20,350	19,800	20,350	154,900	10,175
2006-04-07	20,050	20,060	19,850	19,910	96,900	9,955
2006-04-06	20,050	20,360	19,820	19,960	186,700	9,980
2006-04-05	20,290	20,530	19,730	19,870	217,300	9,935
2006-04-04	20,200	20,860	20,090	20,220	340,700	10,110
2006-04-03	20,010	20,160	19,910	20,150	190,700	10,075
2006-03-31	20,200	20,200	19,900	20,090	194,700	10,045
2006-03-30	20,480	20,650	19,960	20,130	278,100	10,065
2006-03-29	20,160	20,370	20,040	20,210	325,600	10,105
2006-03-28	19,550	20,350	19,370	20,340	603,200	10,170
2006-03-27	19,800	20,050	19,500	19,530	365,300	9,765
2006-03-24	19,000	19,620	18,930	19,310	198,500	9,655
2006-03-23	19,600	19,830	19,120	19,170	437,400	9,585
2006-03-22	18,110	19,940	18,100	19,740	726,300	9,870
2006-03-20	18,000	18,270	17,800	18,100	128,400	9,050
2006-03-17	17,900	17,950	17,540	17,950	145,100	8,975
2006-03-16	18,090	18,260	17,660	17,760	168,800	8,880
2006-03-15	18,620	18,670	18,110	18,190	212,400	9,095
2006-03-14	17,950	18,410	17,620	18,400	225,900	9,200
2006-03-13	18,500	18,600	18,020	18,080	200,300	9,040
2006-03-10	18,070	18,360	17,810	18,210	238,200	9,105
2006-03-09	17,280	18,080	17,280	18,070	232,100	9,035
2006-03-08	17,270	17,410	17,060	17,260	170,200	8,630
2006-03-07	18,000	18,000	17,330	17,470	227,500	8,735
2006-03-06	17,600	18,080	17,250	18,070	163,900	9,035
2006-03-03	17,200	17,950	17,160	17,400	245,200	8,700
2006-03-02	18,400	18,580	17,300	17,350	244,600	8,675
2006-03-01	17,670	18,090	17,530	18,000	293,500	9,000
2006-02-28	19,140	19,270	18,100	18,170	287,400	9,085
2006-02-27	19,750	19,800	19,060	19,060	199,700	9,530
2006-02-24	19,290	19,650	19,250	19,440	254,600	9,720
2006-02-23	19,980	19,990	19,300	19,890	511,000	9,945
2006-02-22	17,900	19,100	17,730	18,890	785,300	9,445
2006-02-21	16,100	17,100	16,000	17,100	462,800	8,550
2006-02-20	16,200	16,490	15,000	15,100	446,200	7,550
2006-02-17	17,810	18,080	16,660	16,910	321,900	8,455
2006-02-16	18,060	18,350	17,500	17,800	283,600	8,900
2006-02-15	18,990	19,210	18,300	18,460	412,300	9,230
2006-02-14	17,490	18,120	16,130	17,990	746,100	8,995
2006-02-13	18,780	19,080	17,690	17,890	394,700	8,945
2006-02-10	19,770	20,220	18,770	19,380	297,200	9,690
2006-02-09	20,420	20,870	19,700	19,970	340,800	9,985
2006-02-08	20,400	21,100	20,050	20,230	470,000	10,115
2006-02-07	21,830	21,850	21,160	21,300	340,300	10,650
2006-02-06	21,840	21,960	21,220	21,680	481,900	10,840
2006-02-03	20,670	21,640	20,630	21,390	518,400	10,695
2006-02-02	21,610	22,270	20,610	21,000	966,900	10,500
2006-02-01	19,710	21,610	19,600	21,010	2,240,800	10,505
2006-01-31	18,600	20,000	18,530	19,980	1,625,800	9,990
2006-01-30	18,100	18,350	17,510	18,000	843,900	9,000
2006-01-27	17,640	18,070	17,430	18,050	668,100	9,025
2006-01-26	16,670	16,840	16,340	16,840	270,500	8,420
2006-01-25	15,620	16,200	15,410	15,870	183,600	7,935
2006-01-24	15,500	15,700	15,300	15,380	132,000	7,690
2006-01-23	15,000	15,390	14,700	14,800	217,800	7,400
2006-01-20	16,300	16,850	15,400	15,800	220,900	7,900
2006-01-19	14,280	16,280	14,280	16,200	384,600	8,100
2006-01-18	15,480	15,650	14,480	14,480	438,300	7,240
2006-01-17	16,690	16,980	16,480	16,480	224,500	8,240
2006-01-16	17,000	17,320	16,890	17,060	178,000	8,530
2006-01-13	17,600	17,780	17,200	17,350	269,800	8,675
2006-01-12	17,760	18,040	17,300	18,000	567,800	9,000
2006-01-11	16,800	16,960	16,400	16,860	274,200	8,430
2006-01-10	17,250	17,360	16,920	17,050	181,600	8,525
2006-01-06	17,100	17,680	17,090	17,350	153,900	8,675
2006-01-05	17,840	17,900	17,400	17,460	152,200	8,730
2006-01-04	17,970	17,990	17,650	17,790	80,800	8,895

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 [2006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 [2006年度]