1. HOME >
  2. 株価時系列 >
  3. 5726 >
  4. 2012年

5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8841,9191,8591,912312,4001,912
2012-12-271,8101,8901,8021,850399,5001,850
2012-12-261,7961,8051,7641,804162,3001,804
2012-12-251,8001,8191,7621,767193,7001,767
2012-12-211,8261,8431,7481,762324,2001,762
2012-12-201,8251,8461,7731,794388,6001,794
2012-12-191,7521,8361,7471,827498,5001,827
2012-12-181,7171,7591,7171,733200,1001,733
2012-12-171,7541,7781,7191,722398,3001,722
2012-12-141,6831,7341,6831,730226,8001,730
2012-12-131,7331,7451,6961,700221,7001,700
2012-12-121,6701,7151,6681,692207,5001,692
2012-12-111,6431,6611,6271,659146,0001,659
2012-12-101,6751,6901,6311,634178,0001,634
2012-12-071,6941,6941,6611,661195,7001,661
2012-12-061,6801,6801,6581,675131,7001,675
2012-12-051,6461,6751,6361,658205,1001,658
2012-12-041,6601,6601,6301,651228,7001,651
2012-12-031,6971,7341,6721,677183,4001,677
2012-11-301,7481,7531,6921,697352,9001,697
2012-11-291,6711,7621,6711,736374,7001,736
2012-11-281,7321,7451,6431,648413,4001,648
2012-11-271,7211,8021,6881,760661,9001,760
2012-11-261,6501,7471,6461,738633,8001,738
2012-11-221,5731,6151,5701,609255,6001,609
2012-11-211,5381,5751,5301,555161,5001,555
2012-11-201,6101,6101,5321,538238,1001,538
2012-11-191,5601,5981,5601,590311,9001,590
2012-11-161,5111,5531,5051,532208,1001,532
2012-11-151,4631,5151,4401,511261,2001,511
2012-11-141,4111,4541,4101,449166,5001,449
2012-11-131,4581,4681,4111,419308,8001,419
2012-11-121,5041,5041,4531,454256,8001,454
2012-11-091,5081,5141,5001,507145,9001,507
2012-11-081,5021,5331,5021,524114,9001,524
2012-11-071,5271,5481,5181,536180,5001,536
2012-11-061,5181,5271,5021,506178,1001,506
2012-11-051,5151,5491,5151,527142,6001,527
2012-11-021,5441,5581,5231,552184,0001,552
2012-11-011,5651,5651,5051,511380,0001,511
2012-10-311,5651,5881,5531,579165,6001,579
2012-10-301,5601,6101,5511,559216,6001,559
2012-10-291,5431,5731,5201,564193,1001,564
2012-10-261,5721,5901,5351,542150,0001,542
2012-10-251,5491,5761,5421,568175,6001,568
2012-10-241,5601,5841,5461,550273,5001,550
2012-10-231,6351,6451,5921,606144,5001,606
2012-10-221,6301,6471,6061,635189,9001,635
2012-10-191,6681,7091,6581,667213,6001,667
2012-10-181,6001,6801,5951,676290,6001,676
2012-10-171,5971,5981,5521,584181,2001,584
2012-10-161,5971,5971,5581,570138,0001,570
2012-10-151,5171,5821,5061,568146,2001,568
2012-10-121,5241,5451,5161,523151,1001,523
2012-10-111,5001,5491,4921,535207,5001,535
2012-10-101,5211,5441,5031,510210,6001,510
2012-10-091,5961,6051,5571,561190,2001,561
2012-10-051,6001,6301,5961,627207,6001,627
2012-10-041,6341,6431,5601,589254,2001,589
2012-10-031,5941,6621,5921,633302,8001,633
2012-10-021,5951,6401,5841,589241,6001,589
2012-10-011,6081,6171,5681,575206,5001,575
2012-09-281,6401,6741,6201,623175,5001,623
2012-09-271,6061,6441,6031,629182,5001,629
2012-09-261,6101,6511,6101,623184,0001,623
2012-09-251,6211,6731,6121,670193,2001,670
2012-09-241,6841,6851,6361,638301,0001,638
2012-09-211,7001,7111,6751,695243,1001,695
2012-09-201,7551,7711,7041,707254,2001,707
2012-09-191,7811,8041,7631,778198,4001,778
2012-09-181,7381,7811,7341,774245,1001,774
2012-09-141,7251,7691,7251,738405,9001,738
2012-09-131,6791,7301,6791,702219,3001,702
2012-09-121,6751,7121,6701,701290,2001,701
2012-09-111,7251,7491,6701,679320,5001,679
2012-09-101,7271,7981,7141,761297,4001,761
2012-09-071,7361,7561,6911,755350,9001,755
2012-09-061,6901,6961,6491,666332,7001,666
2012-09-051,7601,7991,7071,707337,7001,707
2012-09-041,7621,8391,7501,798387,0001,798
2012-09-031,7951,8061,7061,760473,8001,760
2012-08-311,8511,8651,7991,799503,5001,799
2012-08-301,9881,9881,8951,895465,2001,895
2012-08-291,9661,9901,8611,988738,5001,988
2012-08-282,0232,0401,9681,974775,8001,974
2012-08-272,2182,2182,1702,173143,5002,173
2012-08-242,2072,2112,1832,184233,1002,184
2012-08-232,2602,2732,2312,234162,5002,234
2012-08-222,2712,2942,2502,277103,4002,277
2012-08-212,3002,3312,2812,28580,5002,285
2012-08-202,3012,3602,2872,309195,0002,309
2012-08-172,2312,2972,2312,275184,3002,275
2012-08-162,1762,2342,1762,231145,7002,231
2012-08-152,2122,2322,1712,190129,3002,190
2012-08-142,2222,2482,1932,207136,1002,207
2012-08-132,2332,2602,2052,223149,9002,223
2012-08-102,2042,2552,2042,247118,6002,247
2012-08-092,2322,2552,2052,222253,2002,222
2012-08-082,2692,3302,2322,258218,7002,258
2012-08-072,2002,2732,2002,266141,5002,266
2012-08-062,2452,2482,2102,218108,5002,218
2012-08-032,2052,2152,1932,203158,4002,203
2012-08-022,2512,2982,2382,240192,4002,240
2012-08-012,2952,3182,2372,247149,5002,247
2012-07-312,3332,3602,2212,324306,3002,324
2012-07-302,3612,3782,2942,343119,4002,343
2012-07-272,2812,3302,2712,311121,9002,311
2012-07-262,1932,2802,1922,251157,6002,251
2012-07-252,2592,2642,1612,182203,6002,182
2012-07-242,2812,3202,2722,289139,9002,289
2012-07-232,3452,3692,3152,315159,3002,315
2012-07-202,4292,4422,3882,393100,7002,393
2012-07-192,4032,4502,3922,429121,9002,429
2012-07-182,4662,4672,3642,382251,0002,382
2012-07-172,5322,5582,4702,483257,3002,483
2012-07-132,4172,5052,4132,499284,5002,499
2012-07-122,4902,4902,4002,416199,7002,416
2012-07-112,3402,4902,3252,490418,6002,490
2012-07-102,3442,3962,3352,338109,4002,338
2012-07-092,3652,3732,3332,348121,9002,348
2012-07-062,4332,4622,3852,390187,2002,390
2012-07-052,4552,4742,4392,45178,3002,451
2012-07-042,4852,4992,4562,46396,6002,463
2012-07-032,4842,5112,4482,463112,3002,463
2012-07-022,4662,5052,4512,482187,1002,482
2012-06-292,3772,4502,3542,421130,0002,421
2012-06-282,4142,4282,3622,378158,4002,378
2012-06-272,4192,4192,3782,404115,9002,404
2012-06-262,3942,4372,3682,380181,3002,380
2012-06-252,5222,5252,4422,444202,4002,444
2012-06-222,4682,5132,4652,491109,0002,491
2012-06-212,5382,5452,5102,518119,8002,518
2012-06-202,5392,5442,4942,533159,7002,533
2012-06-192,5302,5422,4852,503165,9002,503
2012-06-182,5302,5602,5102,543199,8002,543
2012-06-152,4862,5122,4202,474206,7002,474
2012-06-142,4902,4952,4542,485115,8002,485
2012-06-132,4892,5152,4742,502231,6002,502
2012-06-122,3902,4972,3852,455185,9002,455
2012-06-112,4032,4892,3842,468262,0002,468
2012-06-082,4132,4132,3142,332380,7002,332
2012-06-072,5302,5482,4262,431285,3002,431
2012-06-062,4252,4932,3832,479198,4002,479
2012-06-052,2822,4062,2742,400273,5002,400
2012-06-042,2652,3212,2612,267334,4002,267
2012-06-012,4502,5592,3542,365467,6002,365
2012-05-312,4152,4632,3812,450164,2002,450
2012-05-302,4652,4772,3632,465331,5002,465
2012-05-292,2232,4392,2222,436375,6002,436
2012-05-282,2702,2712,2302,245266,4002,245
2012-05-252,3352,3652,2852,294199,8002,294
2012-05-242,3402,3772,2872,330342,5002,330
2012-05-232,4522,4522,3732,385303,1002,385
2012-05-222,4902,5212,4402,450236,8002,450
2012-05-212,4202,4982,4042,412343,1002,412
2012-05-182,5272,5282,3412,385804,4002,385
2012-05-172,5352,6092,4852,601464,8002,601
2012-05-162,4152,5642,4152,518762,2002,518
2012-05-152,3052,3952,3052,374341,2002,374
2012-05-142,3242,3772,3012,322273,6002,322
2012-05-112,3622,3892,3552,360246,1002,360
2012-05-102,2912,4092,2912,360272,1002,360
2012-05-092,3022,3622,2852,320316,8002,320
2012-05-082,2902,4092,2552,338528,6002,338
2012-05-072,3112,3672,2412,241447,0002,241
2012-05-022,3212,3982,3212,383320,5002,383
2012-05-012,5032,5042,3022,319770,6002,319
2012-04-272,5112,5992,5002,531478,7002,531
2012-04-262,4712,5402,4712,507286,6002,507
2012-04-252,5602,5652,4882,493427,8002,493
2012-04-242,4662,5812,4382,566693,6002,566
2012-04-232,5402,5432,4922,509391,4002,509
2012-04-202,6172,6192,5152,554480,6002,554
2012-04-192,6762,6842,5842,589559,1002,589
2012-04-182,7182,7422,6952,737353,0002,737
2012-04-172,7002,7282,6712,682210,2002,682
2012-04-162,7412,7412,6922,709391,2002,709
2012-04-132,8312,8792,7672,774396,9002,774
2012-04-122,8102,8482,7822,828397,4002,828
2012-04-112,8402,8402,7802,798566,7002,798
2012-04-103,0103,0252,8822,890524,7002,890
2012-04-093,1053,1203,0253,040225,7003,040
2012-04-063,1603,1603,1153,145175,1003,145
2012-04-053,1303,1703,1003,160125,5003,160
2012-04-043,1703,1803,1303,160165,3003,160
2012-04-033,1553,1703,1453,145120,2003,145
2012-04-023,1903,2003,1553,155146,5003,155
2012-03-303,2153,2303,1603,160228,1003,160
2012-03-293,2603,2853,2003,225156,3003,225
2012-03-283,2003,3303,1953,280176,3003,280
2012-03-273,2203,2503,2103,230163,9003,230
2012-03-263,1753,2003,1703,190123,8003,190
2012-03-233,1603,1953,1553,180167,2003,180
2012-03-223,2253,2403,1903,200270,8003,200
2012-03-213,3003,3053,2603,265125,3003,265
2012-03-193,3503,3703,2903,305221,1003,305
2012-03-163,1853,3303,1803,330353,9003,330
2012-03-153,2203,2453,1853,190283,2003,190
2012-03-143,2303,2853,2003,210432,8003,210
2012-03-133,2653,2753,2053,205294,2003,205
2012-03-123,2803,3353,2653,270230,2003,270
2012-03-093,2453,2903,2203,270333,6003,270
2012-03-083,2053,2503,1803,200287,9003,200
2012-03-073,1003,1553,0853,140271,5003,140
2012-03-063,2103,2353,1403,165438,7003,165
2012-03-053,2853,3003,1903,205469,6003,205
2012-03-023,3153,3253,2703,280288,6003,280
2012-03-013,3503,3853,2803,285340,2003,285
2012-02-293,4203,4603,3153,325382,8003,325
2012-02-283,3653,4253,3103,410605,0003,410
2012-02-273,5453,5853,4903,500347,1003,500
2012-02-243,4753,5303,4603,490252,4003,490
2012-02-233,4903,4903,4403,460252,2003,460
2012-02-223,4253,4953,4053,495284,1003,495
2012-02-213,4303,4903,3903,430401,4003,430
2012-02-203,3403,4503,3253,450600,0003,450
2012-02-173,3553,3703,2403,270974,2003,270
2012-02-163,4303,4503,2703,285922,6003,285
2012-02-153,5103,5203,4303,460339,5003,460
2012-02-143,4503,4903,4203,460175,8003,460
2012-02-133,4553,4753,4103,430305,2003,430
2012-02-103,6203,6203,5003,510214,4003,510
2012-02-093,6103,6353,5753,600425,9003,600
2012-02-083,4103,5403,4103,540327,0003,540
2012-02-073,3703,4153,3303,405177,6003,405
2012-02-063,3903,4003,3503,370234,3003,370
2012-02-033,3553,3603,2353,320565,7003,320
2012-02-023,5103,5903,3203,345614,9003,345
2012-02-013,3953,4703,3653,440276,0003,440
2012-01-313,5753,5753,4353,435386,1003,435
2012-01-303,6503,6853,6003,605164,5003,605
2012-01-273,6603,7453,6403,700220,7003,700
2012-01-263,7003,7853,6403,670317,7003,670
2012-01-253,5653,6803,5303,670236,4003,670
2012-01-243,6453,6753,4953,510255,1003,510
2012-01-233,7053,7053,6003,610281,5003,610
2012-01-203,6653,7303,6203,705381,5003,705
2012-01-193,5053,6653,5003,655647,5003,655
2012-01-183,2103,4303,1953,390340,8003,390
2012-01-173,1703,2253,1553,200133,9003,200
2012-01-163,2003,2103,1453,165162,9003,165
2012-01-133,2803,2903,2153,220171,6003,220
2012-01-123,2653,2803,2053,255302,7003,255
2012-01-113,1803,2653,1753,225126,1003,225
2012-01-103,2053,2453,1653,185162,5003,185
2012-01-063,3003,3103,1853,205268,3003,205
2012-01-053,3903,3903,3003,305222,2003,305
2012-01-043,4403,4553,3903,420141,1003,420

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