5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303,3303,4653,3303,405170,6003,405
2011-12-293,2903,3453,2553,335119,6003,335
2011-12-283,3003,3403,3003,33097,4003,330
2011-12-273,3653,3803,3303,33583,0003,335
2011-12-263,3603,4103,3603,390126,5003,390
2011-12-223,3853,4203,2903,290192,7003,290
2011-12-213,5003,5203,4503,455132,3003,455
2011-12-203,3553,4703,3303,440231,9003,440
2011-12-193,4003,4003,2503,360248,4003,360
2011-12-163,4203,4403,3803,405191,2003,405
2011-12-153,5253,5353,3903,400352,1003,400
2011-12-143,5653,6253,5453,565189,9003,565
2011-12-133,5803,6303,5653,585217,5003,585
2011-12-123,6703,6903,6203,640246,6003,640
2011-12-093,6303,6603,5753,615393,6003,615
2011-12-083,7803,7803,6653,710293,7003,710
2011-12-073,7653,8403,7503,820157,0003,820
2011-12-063,8853,8853,6853,710369,6003,710
2011-12-053,9003,9353,8753,895135,8003,895
2011-12-023,8703,9153,8303,855220,4003,855
2011-12-013,9904,0003,8903,940358,9003,940
2011-11-303,7803,8403,7003,815273,4003,815
2011-11-293,7253,8253,6753,810293,4003,810
2011-11-283,6353,7003,6203,635167,9003,635
2011-11-253,5603,6903,5503,580204,2003,580
2011-11-243,5953,6503,5553,585261,7003,585
2011-11-223,5103,7503,4653,710461,7003,710
2011-11-213,6953,7303,5303,550406,9003,550
2011-11-183,6803,7953,6653,770283,1003,770
2011-11-173,6903,8603,6103,790379,0003,790
2011-11-163,7253,8653,6303,685531,9003,685
2011-11-153,9403,9453,6603,720766,7003,720
2011-11-144,0904,2203,8403,950896,5003,950
2011-11-114,3804,3804,0304,160695,1004,160
2011-11-104,2954,4154,2754,395254,0004,395
2011-11-094,4604,4604,3754,450219,3004,450
2011-11-084,4404,4504,3004,350261,7004,350
2011-11-074,4704,4704,3154,435254,8004,435
2011-11-044,4154,4654,3704,460322,3004,460
2011-11-024,2354,4704,2354,385429,1004,385
2011-11-014,3054,4654,2954,335425,7004,335
2011-10-314,2454,4304,1604,395475,6004,395
2011-10-284,3804,3904,1554,225532,8004,225
2011-10-274,0004,2804,0004,245526,7004,245
2011-10-263,8203,9803,8053,925208,7003,925
2011-10-253,9504,0053,8253,870300,1003,870
2011-10-243,7953,9053,7703,885309,3003,885
2011-10-213,5703,7053,5703,685209,2003,685
2011-10-203,6553,6653,5253,565191,1003,565
2011-10-193,8653,9003,6453,665260,9003,665
2011-10-183,7503,8353,7303,810153,5003,810
2011-10-173,8803,9103,8503,865241,2003,865
2011-10-143,7603,9403,7253,810347,6003,810
2011-10-133,6103,8203,5853,795602,1003,795
2011-10-123,4003,5253,3303,525325,2003,525
2011-10-113,3403,4203,3353,385283,7003,385
2011-10-073,2503,2653,1803,230216,4003,230
2011-10-063,0603,1503,0603,145178,9003,145
2011-10-053,1503,1903,0003,020214,6003,020
2011-10-043,0603,1053,0003,095245,9003,095
2011-10-033,1403,2453,0853,145206,3003,145
2011-09-303,3753,5003,1903,260505,7003,260
2011-09-293,1003,3703,0653,355430,1003,355
2011-09-283,0703,2103,0653,205293,7003,205
2011-09-273,0853,1353,0053,060218,8003,060
2011-09-263,1003,1002,9522,990406,4002,990
2011-09-223,2203,2603,1503,170234,1003,170
2011-09-213,3953,3953,2853,290274,2003,290
2011-09-203,4853,4953,4053,415249,1003,415
2011-09-163,4003,5903,3953,585315,6003,585
2011-09-153,3903,4153,3153,325155,5003,325
2011-09-143,4503,4803,2903,310207,0003,310
2011-09-133,4303,4703,3703,455172,2003,455
2011-09-123,3453,3903,3203,360201,6003,360
2011-09-093,5553,5903,4553,465248,2003,465
2011-09-083,6203,6553,5353,575252,8003,575
2011-09-073,5803,5903,4603,575246,9003,575
2011-09-063,5503,5903,4003,440451,1003,440
2011-09-053,7053,7253,5803,635347,3003,635
2011-09-023,9003,9003,7653,790402,5003,790
2011-09-013,9104,0403,8853,950517,7003,950
2011-08-314,0304,1753,9603,970472,8003,970
2011-08-304,2754,3553,9904,005722,8004,005
2011-08-294,0404,2553,9904,205336,8004,205
2011-08-263,9204,0203,9203,990195,3003,990
2011-08-253,9104,0453,9103,945234,3003,945
2011-08-243,9754,0303,8953,905330,2003,905
2011-08-233,8553,8853,7603,875239,6003,875
2011-08-223,9454,0503,8403,845225,4003,845
2011-08-193,9804,0203,9204,005352,6004,005
2011-08-184,2154,2454,0504,070240,1004,070
2011-08-174,3504,3504,2204,280133,7004,280
2011-08-164,3804,4204,3154,350149,1004,350
2011-08-154,2604,3954,2604,330212,3004,330
2011-08-124,3004,3304,2204,240235,8004,240
2011-08-114,2104,2704,1454,255228,8004,255
2011-08-104,4254,4304,3254,350294,1004,350
2011-08-094,1304,2953,9904,270591,2004,270
2011-08-084,5154,5654,3104,335379,0004,335
2011-08-054,5754,6854,5404,620341,5004,620
2011-08-044,8854,9704,8154,855194,8004,855
2011-08-034,8804,9054,8154,885265,6004,885
2011-08-025,1405,1505,0205,040205,4005,040
2011-08-015,0905,2705,0705,240268,6005,240
2011-07-295,2605,2804,9854,995380,6004,995
2011-07-285,3805,4005,2505,290181,7005,290
2011-07-275,4305,4405,3805,430130,7005,430
2011-07-265,4005,5205,4005,490170,2005,490
2011-07-255,3905,4405,3505,40089,8005,400
2011-07-225,5605,5705,3905,400201,8005,400
2011-07-215,3905,5405,3905,510254,2005,510
2011-07-205,3005,4005,2705,370264,0005,370
2011-07-195,2905,3205,2105,210190,5005,210
2011-07-155,4005,4205,3005,350171,2005,350
2011-07-145,4705,5505,3705,420260,4005,420
2011-07-135,3905,5205,3905,450213,2005,450
2011-07-125,3905,4305,3505,400281,9005,400
2011-07-115,6305,6505,4905,490416,3005,490
2011-07-085,7005,7505,6705,700131,5005,700
2011-07-075,7005,7305,6505,680178,7005,680
2011-07-065,8105,8105,6605,760249,2005,760
2011-07-055,8205,8205,7505,780142,2005,780
2011-07-045,8805,8805,7805,790165,2005,790
2011-07-015,8805,8905,7405,790229,2005,790
2011-06-305,9005,9005,7905,860143,5005,860
2011-06-295,8005,8805,7605,870199,6005,870
2011-06-285,7005,7505,6905,720133,2005,720
2011-06-275,7605,7705,6305,640188,5005,640
2011-06-245,7305,7705,7105,760121,0005,760
2011-06-235,7905,8005,7005,700230,1005,700
2011-06-225,8005,8605,7805,820242,1005,820
2011-06-215,8905,9105,7205,750295,4005,750
2011-06-205,9306,0005,8205,820171,1005,820
2011-06-176,0006,0305,8905,890171,5005,890
2011-06-166,0206,0805,9505,970153,4005,970
2011-06-156,1506,1506,0206,090130,0006,090
2011-06-146,0106,1606,0006,110172,7006,110
2011-06-136,0306,1106,0106,050151,4006,050
2011-06-106,2006,2606,0906,100216,3006,100
2011-06-095,9206,2305,9006,200368,1006,200
2011-06-085,9805,9905,8705,930199,4005,930
2011-06-075,9406,0305,9206,000188,0006,000
2011-06-065,9106,0405,9005,970154,9005,970
2011-06-036,1406,1505,9605,960200,3005,960
2011-06-026,0506,1206,0206,070216,4006,070
2011-06-016,2606,2806,2006,240230,7006,240
2011-05-316,2006,3306,1806,280270,6006,280
2011-05-306,0806,3006,0606,210283,0006,210
2011-05-275,9306,1805,8606,110388,0006,110
2011-05-265,8205,9505,8205,920238,0005,920
2011-05-256,0206,0505,7905,790287,2005,790
2011-05-245,9006,0705,9006,020233,0006,020
2011-05-235,9706,0105,8906,000208,2006,000
2011-05-206,0806,1306,0206,060198,7006,060
2011-05-196,1806,1906,0206,030433,2006,030
2011-05-185,9406,0505,8306,010330,8006,010
2011-05-175,9305,9505,7405,940343,3005,940
2011-05-166,1006,1505,8605,860391,7005,860
2011-05-136,2106,2306,1006,200332,0006,200
2011-05-126,2506,3206,1806,200202,6006,200
2011-05-116,4706,4906,2706,280331,3006,280
2011-05-106,3206,4206,1906,410361,2006,410
2011-05-096,3806,4706,2906,310270,4006,310
2011-05-066,2506,4506,2106,420459,7006,420
2011-05-026,2406,4306,2306,370386,8006,370
2011-04-286,1806,2806,1406,190592,6006,190
2011-04-275,7006,2405,7006,210817,2006,210
2011-04-265,8105,8105,6505,670145,0005,670
2011-04-255,8305,8805,7605,760150,6005,760
2011-04-225,7005,8405,6805,800202,5005,800
2011-04-215,8305,8605,7505,760235,3005,760
2011-04-205,6205,8005,6105,770407,4005,770
2011-04-195,4705,5905,4505,570157,7005,570
2011-04-185,5505,6105,4905,580246,2005,580
2011-04-155,5805,5905,5105,520195,2005,520
2011-04-145,5205,6105,4505,530278,2005,530
2011-04-135,3705,5405,3605,520347,8005,520
2011-04-125,4205,4805,3205,320200,4005,320
2011-04-115,4105,6405,4105,470220,5005,470
2011-04-085,3305,5405,3005,450260,8005,450
2011-04-075,3705,5005,3705,420171,3005,420
2011-04-065,5905,6105,3305,410335,8005,410
2011-04-055,6605,7305,5805,610224,8005,610
2011-04-045,7805,7905,6705,710169,0005,710
2011-04-015,7405,7905,6305,690264,3005,690
2011-03-315,7405,8005,5705,740308,6005,740
2011-03-305,4105,6905,4005,630376,8005,630
2011-03-295,3805,5005,3205,400190,2005,400
2011-03-285,3005,4705,2705,460228,0005,460
2011-03-255,5405,5505,3005,400362,7005,400
2011-03-245,6005,6405,4405,460670,8005,460
2011-03-235,5405,8205,3905,690698,8005,690
2011-03-225,4805,5605,4105,530552,5005,530
2011-03-185,0905,1805,0205,080368,5005,080
2011-03-174,5004,9804,5004,860604,8004,860
2011-03-164,7604,8804,5304,845656,8004,845
2011-03-154,5104,5254,1604,200780,4004,200
2011-03-144,9405,3004,7804,860787,0004,860
2011-03-115,5205,6905,4505,540525,4005,540
2011-03-105,8205,8305,5805,620676,2005,620
2011-03-096,1506,1505,7905,880536,3005,880
2011-03-086,0406,1406,0406,050169,9006,050
2011-03-076,1106,1106,0206,070186,5006,070
2011-03-046,2506,2706,0706,160338,1006,160
2011-03-036,0906,2006,0406,100317,1006,100
2011-03-026,1006,1606,0106,090459,5006,090
2011-03-016,2006,3506,1906,220534,2006,220
2011-02-286,0706,1305,9206,120420,3006,120
2011-02-255,9306,0805,8706,000568,6006,000
2011-02-245,9206,0105,8005,830530,0005,830
2011-02-235,8706,1805,8106,020829,5006,020
2011-02-226,0206,1105,8505,910596,2005,910
2011-02-216,2006,2506,0106,140574,9006,140
2011-02-186,3106,3406,1706,270564,4006,270
2011-02-176,5006,6806,2506,370997,8006,370
2011-02-166,2606,5306,2506,4301,147,2006,430
2011-02-155,7406,1705,7306,1201,092,0006,120
2011-02-145,8005,8705,7005,730351,3005,730
2011-02-105,5505,7305,5505,680276,5005,680
2011-02-095,6105,7505,5105,600589,3005,600
2011-02-085,7805,9005,5905,600886,7005,600
2011-02-075,6105,9605,5405,8701,394,8005,870
2011-02-045,3005,5605,3005,4101,022,6005,410
2011-02-034,9005,2004,9005,120637,3005,120
2011-02-024,9804,9904,9004,905323,3004,905
2011-02-014,7654,9504,7304,915648,0004,915
2011-01-314,4954,7804,4854,775709,9004,775
2011-01-284,4354,4904,4004,460145,3004,460
2011-01-274,4204,4754,3854,450201,1004,450
2011-01-264,4454,5304,4104,445206,7004,445
2011-01-254,5504,5704,4304,440182,9004,440
2011-01-244,4104,5104,3604,470256,9004,470
2011-01-214,5204,5204,3604,390302,3004,390
2011-01-204,5904,6304,4854,520248,8004,520
2011-01-194,6454,6754,5204,585571,2004,585
2011-01-184,5004,5904,4504,570615,8004,570
2011-01-174,3554,4154,2654,290242,2004,290
2011-01-144,2004,4104,1704,300557,8004,300
2011-01-133,9604,2453,9454,220635,9004,220
2011-01-123,9453,9703,9053,90568,8003,905
2011-01-113,9203,9553,9103,93567,8003,935
2011-01-073,9503,9703,9153,920100,8003,920
2011-01-064,0054,0203,9403,960120,6003,960
2011-01-053,9704,0103,9704,000198,5004,000
2011-01-043,9053,9853,8953,960241,6003,960

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