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
2012-12-28	1,884	1,919	1,859	1,912	312,400	1,912
2012-12-27	1,810	1,890	1,802	1,850	399,500	1,850
2012-12-26	1,796	1,805	1,764	1,804	162,300	1,804
2012-12-25	1,800	1,819	1,762	1,767	193,700	1,767
2012-12-21	1,826	1,843	1,748	1,762	324,200	1,762
2012-12-20	1,825	1,846	1,773	1,794	388,600	1,794
2012-12-19	1,752	1,836	1,747	1,827	498,500	1,827
2012-12-18	1,717	1,759	1,717	1,733	200,100	1,733
2012-12-17	1,754	1,778	1,719	1,722	398,300	1,722
2012-12-14	1,683	1,734	1,683	1,730	226,800	1,730
2012-12-13	1,733	1,745	1,696	1,700	221,700	1,700
2012-12-12	1,670	1,715	1,668	1,692	207,500	1,692
2012-12-11	1,643	1,661	1,627	1,659	146,000	1,659
2012-12-10	1,675	1,690	1,631	1,634	178,000	1,634
2012-12-07	1,694	1,694	1,661	1,661	195,700	1,661
2012-12-06	1,680	1,680	1,658	1,675	131,700	1,675
2012-12-05	1,646	1,675	1,636	1,658	205,100	1,658
2012-12-04	1,660	1,660	1,630	1,651	228,700	1,651
2012-12-03	1,697	1,734	1,672	1,677	183,400	1,677
2012-11-30	1,748	1,753	1,692	1,697	352,900	1,697
2012-11-29	1,671	1,762	1,671	1,736	374,700	1,736
2012-11-28	1,732	1,745	1,643	1,648	413,400	1,648
2012-11-27	1,721	1,802	1,688	1,760	661,900	1,760
2012-11-26	1,650	1,747	1,646	1,738	633,800	1,738
2012-11-22	1,573	1,615	1,570	1,609	255,600	1,609
2012-11-21	1,538	1,575	1,530	1,555	161,500	1,555
2012-11-20	1,610	1,610	1,532	1,538	238,100	1,538
2012-11-19	1,560	1,598	1,560	1,590	311,900	1,590
2012-11-16	1,511	1,553	1,505	1,532	208,100	1,532
2012-11-15	1,463	1,515	1,440	1,511	261,200	1,511
2012-11-14	1,411	1,454	1,410	1,449	166,500	1,449
2012-11-13	1,458	1,468	1,411	1,419	308,800	1,419
2012-11-12	1,504	1,504	1,453	1,454	256,800	1,454
2012-11-09	1,508	1,514	1,500	1,507	145,900	1,507
2012-11-08	1,502	1,533	1,502	1,524	114,900	1,524
2012-11-07	1,527	1,548	1,518	1,536	180,500	1,536
2012-11-06	1,518	1,527	1,502	1,506	178,100	1,506
2012-11-05	1,515	1,549	1,515	1,527	142,600	1,527
2012-11-02	1,544	1,558	1,523	1,552	184,000	1,552
2012-11-01	1,565	1,565	1,505	1,511	380,000	1,511
2012-10-31	1,565	1,588	1,553	1,579	165,600	1,579
2012-10-30	1,560	1,610	1,551	1,559	216,600	1,559
2012-10-29	1,543	1,573	1,520	1,564	193,100	1,564
2012-10-26	1,572	1,590	1,535	1,542	150,000	1,542
2012-10-25	1,549	1,576	1,542	1,568	175,600	1,568
2012-10-24	1,560	1,584	1,546	1,550	273,500	1,550
2012-10-23	1,635	1,645	1,592	1,606	144,500	1,606
2012-10-22	1,630	1,647	1,606	1,635	189,900	1,635
2012-10-19	1,668	1,709	1,658	1,667	213,600	1,667
2012-10-18	1,600	1,680	1,595	1,676	290,600	1,676
2012-10-17	1,597	1,598	1,552	1,584	181,200	1,584
2012-10-16	1,597	1,597	1,558	1,570	138,000	1,570
2012-10-15	1,517	1,582	1,506	1,568	146,200	1,568
2012-10-12	1,524	1,545	1,516	1,523	151,100	1,523
2012-10-11	1,500	1,549	1,492	1,535	207,500	1,535
2012-10-10	1,521	1,544	1,503	1,510	210,600	1,510
2012-10-09	1,596	1,605	1,557	1,561	190,200	1,561
2012-10-05	1,600	1,630	1,596	1,627	207,600	1,627
2012-10-04	1,634	1,643	1,560	1,589	254,200	1,589
2012-10-03	1,594	1,662	1,592	1,633	302,800	1,633
2012-10-02	1,595	1,640	1,584	1,589	241,600	1,589
2012-10-01	1,608	1,617	1,568	1,575	206,500	1,575
2012-09-28	1,640	1,674	1,620	1,623	175,500	1,623
2012-09-27	1,606	1,644	1,603	1,629	182,500	1,629
2012-09-26	1,610	1,651	1,610	1,623	184,000	1,623
2012-09-25	1,621	1,673	1,612	1,670	193,200	1,670
2012-09-24	1,684	1,685	1,636	1,638	301,000	1,638
2012-09-21	1,700	1,711	1,675	1,695	243,100	1,695
2012-09-20	1,755	1,771	1,704	1,707	254,200	1,707
2012-09-19	1,781	1,804	1,763	1,778	198,400	1,778
2012-09-18	1,738	1,781	1,734	1,774	245,100	1,774
2012-09-14	1,725	1,769	1,725	1,738	405,900	1,738
2012-09-13	1,679	1,730	1,679	1,702	219,300	1,702
2012-09-12	1,675	1,712	1,670	1,701	290,200	1,701
2012-09-11	1,725	1,749	1,670	1,679	320,500	1,679
2012-09-10	1,727	1,798	1,714	1,761	297,400	1,761
2012-09-07	1,736	1,756	1,691	1,755	350,900	1,755
2012-09-06	1,690	1,696	1,649	1,666	332,700	1,666
2012-09-05	1,760	1,799	1,707	1,707	337,700	1,707
2012-09-04	1,762	1,839	1,750	1,798	387,000	1,798
2012-09-03	1,795	1,806	1,706	1,760	473,800	1,760
2012-08-31	1,851	1,865	1,799	1,799	503,500	1,799
2012-08-30	1,988	1,988	1,895	1,895	465,200	1,895
2012-08-29	1,966	1,990	1,861	1,988	738,500	1,988
2012-08-28	2,023	2,040	1,968	1,974	775,800	1,974
2012-08-27	2,218	2,218	2,170	2,173	143,500	2,173
2012-08-24	2,207	2,211	2,183	2,184	233,100	2,184
2012-08-23	2,260	2,273	2,231	2,234	162,500	2,234
2012-08-22	2,271	2,294	2,250	2,277	103,400	2,277
2012-08-21	2,300	2,331	2,281	2,285	80,500	2,285
2012-08-20	2,301	2,360	2,287	2,309	195,000	2,309
2012-08-17	2,231	2,297	2,231	2,275	184,300	2,275
2012-08-16	2,176	2,234	2,176	2,231	145,700	2,231
2012-08-15	2,212	2,232	2,171	2,190	129,300	2,190
2012-08-14	2,222	2,248	2,193	2,207	136,100	2,207
2012-08-13	2,233	2,260	2,205	2,223	149,900	2,223
2012-08-10	2,204	2,255	2,204	2,247	118,600	2,247
2012-08-09	2,232	2,255	2,205	2,222	253,200	2,222
2012-08-08	2,269	2,330	2,232	2,258	218,700	2,258
2012-08-07	2,200	2,273	2,200	2,266	141,500	2,266
2012-08-06	2,245	2,248	2,210	2,218	108,500	2,218
2012-08-03	2,205	2,215	2,193	2,203	158,400	2,203
2012-08-02	2,251	2,298	2,238	2,240	192,400	2,240
2012-08-01	2,295	2,318	2,237	2,247	149,500	2,247
2012-07-31	2,333	2,360	2,221	2,324	306,300	2,324
2012-07-30	2,361	2,378	2,294	2,343	119,400	2,343
2012-07-27	2,281	2,330	2,271	2,311	121,900	2,311
2012-07-26	2,193	2,280	2,192	2,251	157,600	2,251
2012-07-25	2,259	2,264	2,161	2,182	203,600	2,182
2012-07-24	2,281	2,320	2,272	2,289	139,900	2,289
2012-07-23	2,345	2,369	2,315	2,315	159,300	2,315
2012-07-20	2,429	2,442	2,388	2,393	100,700	2,393
2012-07-19	2,403	2,450	2,392	2,429	121,900	2,429
2012-07-18	2,466	2,467	2,364	2,382	251,000	2,382
2012-07-17	2,532	2,558	2,470	2,483	257,300	2,483
2012-07-13	2,417	2,505	2,413	2,499	284,500	2,499
2012-07-12	2,490	2,490	2,400	2,416	199,700	2,416
2012-07-11	2,340	2,490	2,325	2,490	418,600	2,490
2012-07-10	2,344	2,396	2,335	2,338	109,400	2,338
2012-07-09	2,365	2,373	2,333	2,348	121,900	2,348
2012-07-06	2,433	2,462	2,385	2,390	187,200	2,390
2012-07-05	2,455	2,474	2,439	2,451	78,300	2,451
2012-07-04	2,485	2,499	2,456	2,463	96,600	2,463
2012-07-03	2,484	2,511	2,448	2,463	112,300	2,463
2012-07-02	2,466	2,505	2,451	2,482	187,100	2,482
2012-06-29	2,377	2,450	2,354	2,421	130,000	2,421
2012-06-28	2,414	2,428	2,362	2,378	158,400	2,378
2012-06-27	2,419	2,419	2,378	2,404	115,900	2,404
2012-06-26	2,394	2,437	2,368	2,380	181,300	2,380
2012-06-25	2,522	2,525	2,442	2,444	202,400	2,444
2012-06-22	2,468	2,513	2,465	2,491	109,000	2,491
2012-06-21	2,538	2,545	2,510	2,518	119,800	2,518
2012-06-20	2,539	2,544	2,494	2,533	159,700	2,533
2012-06-19	2,530	2,542	2,485	2,503	165,900	2,503
2012-06-18	2,530	2,560	2,510	2,543	199,800	2,543
2012-06-15	2,486	2,512	2,420	2,474	206,700	2,474
2012-06-14	2,490	2,495	2,454	2,485	115,800	2,485
2012-06-13	2,489	2,515	2,474	2,502	231,600	2,502
2012-06-12	2,390	2,497	2,385	2,455	185,900	2,455
2012-06-11	2,403	2,489	2,384	2,468	262,000	2,468
2012-06-08	2,413	2,413	2,314	2,332	380,700	2,332
2012-06-07	2,530	2,548	2,426	2,431	285,300	2,431
2012-06-06	2,425	2,493	2,383	2,479	198,400	2,479
2012-06-05	2,282	2,406	2,274	2,400	273,500	2,400
2012-06-04	2,265	2,321	2,261	2,267	334,400	2,267
2012-06-01	2,450	2,559	2,354	2,365	467,600	2,365
2012-05-31	2,415	2,463	2,381	2,450	164,200	2,450
2012-05-30	2,465	2,477	2,363	2,465	331,500	2,465
2012-05-29	2,223	2,439	2,222	2,436	375,600	2,436
2012-05-28	2,270	2,271	2,230	2,245	266,400	2,245
2012-05-25	2,335	2,365	2,285	2,294	199,800	2,294
2012-05-24	2,340	2,377	2,287	2,330	342,500	2,330
2012-05-23	2,452	2,452	2,373	2,385	303,100	2,385
2012-05-22	2,490	2,521	2,440	2,450	236,800	2,450
2012-05-21	2,420	2,498	2,404	2,412	343,100	2,412
2012-05-18	2,527	2,528	2,341	2,385	804,400	2,385
2012-05-17	2,535	2,609	2,485	2,601	464,800	2,601
2012-05-16	2,415	2,564	2,415	2,518	762,200	2,518
2012-05-15	2,305	2,395	2,305	2,374	341,200	2,374
2012-05-14	2,324	2,377	2,301	2,322	273,600	2,322
2012-05-11	2,362	2,389	2,355	2,360	246,100	2,360
2012-05-10	2,291	2,409	2,291	2,360	272,100	2,360
2012-05-09	2,302	2,362	2,285	2,320	316,800	2,320
2012-05-08	2,290	2,409	2,255	2,338	528,600	2,338
2012-05-07	2,311	2,367	2,241	2,241	447,000	2,241
2012-05-02	2,321	2,398	2,321	2,383	320,500	2,383
2012-05-01	2,503	2,504	2,302	2,319	770,600	2,319
2012-04-27	2,511	2,599	2,500	2,531	478,700	2,531
2012-04-26	2,471	2,540	2,471	2,507	286,600	2,507
2012-04-25	2,560	2,565	2,488	2,493	427,800	2,493
2012-04-24	2,466	2,581	2,438	2,566	693,600	2,566
2012-04-23	2,540	2,543	2,492	2,509	391,400	2,509
2012-04-20	2,617	2,619	2,515	2,554	480,600	2,554
2012-04-19	2,676	2,684	2,584	2,589	559,100	2,589
2012-04-18	2,718	2,742	2,695	2,737	353,000	2,737
2012-04-17	2,700	2,728	2,671	2,682	210,200	2,682
2012-04-16	2,741	2,741	2,692	2,709	391,200	2,709
2012-04-13	2,831	2,879	2,767	2,774	396,900	2,774
2012-04-12	2,810	2,848	2,782	2,828	397,400	2,828
2012-04-11	2,840	2,840	2,780	2,798	566,700	2,798
2012-04-10	3,010	3,025	2,882	2,890	524,700	2,890
2012-04-09	3,105	3,120	3,025	3,040	225,700	3,040
2012-04-06	3,160	3,160	3,115	3,145	175,100	3,145
2012-04-05	3,130	3,170	3,100	3,160	125,500	3,160
2012-04-04	3,170	3,180	3,130	3,160	165,300	3,160
2012-04-03	3,155	3,170	3,145	3,145	120,200	3,145
2012-04-02	3,190	3,200	3,155	3,155	146,500	3,155
2012-03-30	3,215	3,230	3,160	3,160	228,100	3,160
2012-03-29	3,260	3,285	3,200	3,225	156,300	3,225
2012-03-28	3,200	3,330	3,195	3,280	176,300	3,280
2012-03-27	3,220	3,250	3,210	3,230	163,900	3,230
2012-03-26	3,175	3,200	3,170	3,190	123,800	3,190
2012-03-23	3,160	3,195	3,155	3,180	167,200	3,180
2012-03-22	3,225	3,240	3,190	3,200	270,800	3,200
2012-03-21	3,300	3,305	3,260	3,265	125,300	3,265
2012-03-19	3,350	3,370	3,290	3,305	221,100	3,305
2012-03-16	3,185	3,330	3,180	3,330	353,900	3,330
2012-03-15	3,220	3,245	3,185	3,190	283,200	3,190
2012-03-14	3,230	3,285	3,200	3,210	432,800	3,210
2012-03-13	3,265	3,275	3,205	3,205	294,200	3,205
2012-03-12	3,280	3,335	3,265	3,270	230,200	3,270
2012-03-09	3,245	3,290	3,220	3,270	333,600	3,270
2012-03-08	3,205	3,250	3,180	3,200	287,900	3,200
2012-03-07	3,100	3,155	3,085	3,140	271,500	3,140
2012-03-06	3,210	3,235	3,140	3,165	438,700	3,165
2012-03-05	3,285	3,300	3,190	3,205	469,600	3,205
2012-03-02	3,315	3,325	3,270	3,280	288,600	3,280
2012-03-01	3,350	3,385	3,280	3,285	340,200	3,285
2012-02-29	3,420	3,460	3,315	3,325	382,800	3,325
2012-02-28	3,365	3,425	3,310	3,410	605,000	3,410
2012-02-27	3,545	3,585	3,490	3,500	347,100	3,500
2012-02-24	3,475	3,530	3,460	3,490	252,400	3,490
2012-02-23	3,490	3,490	3,440	3,460	252,200	3,460
2012-02-22	3,425	3,495	3,405	3,495	284,100	3,495
2012-02-21	3,430	3,490	3,390	3,430	401,400	3,430
2012-02-20	3,340	3,450	3,325	3,450	600,000	3,450
2012-02-17	3,355	3,370	3,240	3,270	974,200	3,270
2012-02-16	3,430	3,450	3,270	3,285	922,600	3,285
2012-02-15	3,510	3,520	3,430	3,460	339,500	3,460
2012-02-14	3,450	3,490	3,420	3,460	175,800	3,460
2012-02-13	3,455	3,475	3,410	3,430	305,200	3,430
2012-02-10	3,620	3,620	3,500	3,510	214,400	3,510
2012-02-09	3,610	3,635	3,575	3,600	425,900	3,600
2012-02-08	3,410	3,540	3,410	3,540	327,000	3,540
2012-02-07	3,370	3,415	3,330	3,405	177,600	3,405
2012-02-06	3,390	3,400	3,350	3,370	234,300	3,370
2012-02-03	3,355	3,360	3,235	3,320	565,700	3,320
2012-02-02	3,510	3,590	3,320	3,345	614,900	3,345
2012-02-01	3,395	3,470	3,365	3,440	276,000	3,440
2012-01-31	3,575	3,575	3,435	3,435	386,100	3,435
2012-01-30	3,650	3,685	3,600	3,605	164,500	3,605
2012-01-27	3,660	3,745	3,640	3,700	220,700	3,700
2012-01-26	3,700	3,785	3,640	3,670	317,700	3,670
2012-01-25	3,565	3,680	3,530	3,670	236,400	3,670
2012-01-24	3,645	3,675	3,495	3,510	255,100	3,510
2012-01-23	3,705	3,705	3,600	3,610	281,500	3,610
2012-01-20	3,665	3,730	3,620	3,705	381,500	3,705
2012-01-19	3,505	3,665	3,500	3,655	647,500	3,655
2012-01-18	3,210	3,430	3,195	3,390	340,800	3,390
2012-01-17	3,170	3,225	3,155	3,200	133,900	3,200
2012-01-16	3,200	3,210	3,145	3,165	162,900	3,165
2012-01-13	3,280	3,290	3,215	3,220	171,600	3,220
2012-01-12	3,265	3,280	3,205	3,255	302,700	3,255
2012-01-11	3,180	3,265	3,175	3,225	126,100	3,225
2012-01-10	3,205	3,245	3,165	3,185	162,500	3,185
2012-01-06	3,300	3,310	3,185	3,205	268,300	3,205
2012-01-05	3,390	3,390	3,300	3,305	222,200	3,305
2012-01-04	3,440	3,455	3,390	3,420	141,100	3,420

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 [2012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 [2012年度]