5726 (株)大阪チタニウムテクノロジーズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,837	1,847	1,813	1,833	231,800	1,833
2013-12-27	1,775	1,821	1,770	1,812	234,600	1,812
2013-12-26	1,690	1,773	1,690	1,764	266,600	1,764
2013-12-25	1,651	1,686	1,650	1,666	338,900	1,666
2013-12-24	1,705	1,705	1,658	1,665	381,000	1,665
2013-12-20	1,715	1,722	1,702	1,705	223,900	1,705
2013-12-19	1,703	1,735	1,702	1,723	386,300	1,723
2013-12-18	1,745	1,750	1,710	1,721	314,200	1,721
2013-12-17	1,761	1,784	1,741	1,754	173,600	1,754
2013-12-16	1,800	1,801	1,761	1,771	231,100	1,771
2013-12-13	1,832	1,840	1,810	1,810	191,800	1,810
2013-12-12	1,848	1,852	1,827	1,835	86,000	1,835
2013-12-11	1,877	1,877	1,850	1,858	108,000	1,858
2013-12-10	1,874	1,878	1,855	1,868	112,100	1,868
2013-12-09	1,885	1,902	1,864	1,870	122,400	1,870
2013-12-06	1,880	1,895	1,851	1,862	215,600	1,862
2013-12-05	1,940	1,946	1,891	1,895	186,900	1,895
2013-12-04	1,972	1,976	1,932	1,934	166,400	1,934
2013-12-03	1,974	2,011	1,970	1,985	208,200	1,985
2013-12-02	1,983	1,995	1,977	1,983	88,200	1,983
2013-11-29	1,972	1,995	1,969	1,977	98,700	1,977
2013-11-28	1,987	2,006	1,973	1,990	97,000	1,990
2013-11-27	1,994	2,001	1,982	1,987	107,600	1,987
2013-11-26	2,001	2,013	1,990	2,002	120,000	2,002
2013-11-25	2,010	2,022	2,000	2,014	103,300	2,014
2013-11-22	2,026	2,031	2,005	2,011	239,300	2,011
2013-11-21	2,031	2,059	2,031	2,038	97,000	2,038
2013-11-20	2,059	2,067	2,029	2,040	153,000	2,040
2013-11-19	2,100	2,100	2,061	2,064	60,800	2,064
2013-11-18	2,070	2,110	2,070	2,084	117,300	2,084
2013-11-15	2,060	2,077	2,039	2,064	131,000	2,064
2013-11-14	2,067	2,094	2,041	2,050	119,600	2,050
2013-11-13	2,065	2,088	2,053	2,067	64,800	2,067
2013-11-12	2,020	2,067	2,014	2,065	91,500	2,065
2013-11-11	2,088	2,104	2,034	2,045	100,000	2,045
2013-11-08	2,090	2,108	2,059	2,064	114,000	2,064
2013-11-07	2,161	2,169	2,111	2,117	89,400	2,117
2013-11-06	2,130	2,173	2,130	2,161	62,400	2,161
2013-11-05	2,152	2,180	2,125	2,146	147,400	2,146
2013-11-01	2,145	2,161	2,075	2,116	137,300	2,116
2013-10-31	2,200	2,234	2,142	2,145	212,200	2,145
2013-10-30	2,112	2,237	2,112	2,205	441,500	2,205
2013-10-29	2,090	2,166	2,053	2,146	476,200	2,146
2013-10-28	2,071	2,093	2,054	2,071	92,700	2,071
2013-10-25	2,120	2,121	2,061	2,065	164,300	2,065
2013-10-24	2,060	2,125	2,052	2,120	115,800	2,120
2013-10-23	2,111	2,121	2,062	2,065	75,300	2,065
2013-10-22	2,108	2,115	2,097	2,109	39,300	2,109
2013-10-21	2,092	2,121	2,092	2,107	66,800	2,107
2013-10-18	2,100	2,120	2,091	2,092	110,400	2,092
2013-10-17	2,075	2,100	2,073	2,100	159,500	2,100
2013-10-16	2,018	2,070	2,018	2,053	134,200	2,053
2013-10-15	2,017	2,036	2,007	2,021	75,900	2,021
2013-10-11	2,060	2,060	1,995	2,017	188,900	2,017
2013-10-10	2,065	2,070	2,014	2,029	85,800	2,029
2013-10-09	1,998	2,050	1,994	2,045	89,400	2,045
2013-10-08	1,974	2,017	1,974	2,007	89,100	2,007
2013-10-07	2,013	2,046	1,981	1,986	121,500	1,986
2013-10-04	2,068	2,068	2,025	2,028	120,900	2,028
2013-10-03	2,050	2,120	2,050	2,070	192,700	2,070
2013-10-02	2,095	2,111	2,037	2,051	139,600	2,051
2013-10-01	2,106	2,111	2,055	2,057	106,400	2,057
2013-09-30	2,131	2,131	2,086	2,105	189,500	2,105
2013-09-27	2,129	2,134	2,072	2,081	135,500	2,081
2013-09-26	2,050	2,125	2,006	2,123	156,800	2,123
2013-09-25	2,100	2,100	2,039	2,042	117,500	2,042
2013-09-24	2,082	2,105	2,035	2,096	147,100	2,096
2013-09-20	2,130	2,136	2,088	2,094	137,100	2,094
2013-09-19	2,087	2,139	2,087	2,133	104,600	2,133
2013-09-18	2,140	2,152	2,081	2,083	133,700	2,083
2013-09-17	2,110	2,163	2,102	2,144	185,900	2,144
2013-09-13	2,135	2,145	2,107	2,123	204,200	2,123
2013-09-12	2,078	2,140	2,074	2,133	194,900	2,133
2013-09-11	2,120	2,120	2,065	2,077	145,500	2,077
2013-09-10	2,110	2,127	2,080	2,108	133,500	2,108
2013-09-09	2,080	2,115	2,063	2,086	159,800	2,086
2013-09-06	2,122	2,150	2,061	2,073	304,300	2,073
2013-09-05	2,063	2,141	2,055	2,116	394,300	2,116
2013-09-04	2,040	2,066	2,015	2,063	192,000	2,063
2013-09-03	2,020	2,042	2,019	2,036	101,400	2,036
2013-09-02	2,002	2,024	1,982	2,007	91,200	2,007
2013-08-30	2,015	2,045	1,990	2,002	152,300	2,002
2013-08-29	2,039	2,044	1,998	2,009	140,800	2,009
2013-08-28	2,010	2,035	1,989	2,026	169,000	2,026
2013-08-27	1,995	2,057	1,989	2,047	305,300	2,047
2013-08-26	2,001	2,020	1,976	2,004	184,700	2,004
2013-08-23	1,985	2,027	1,983	2,010	180,900	2,010
2013-08-22	1,957	2,021	1,955	1,983	335,800	1,983
2013-08-21	2,000	2,043	1,953	1,981	931,900	1,981
2013-08-20	1,862	1,885	1,811	1,816	104,900	1,816
2013-08-19	1,844	1,893	1,830	1,870	57,400	1,870
2013-08-16	1,861	1,902	1,853	1,862	94,500	1,862
2013-08-15	1,875	1,899	1,864	1,872	92,000	1,872
2013-08-14	1,878	1,898	1,866	1,894	139,000	1,894
2013-08-13	1,894	1,920	1,813	1,885	335,600	1,885
2013-08-12	1,926	1,987	1,915	1,974	191,500	1,974
2013-08-09	1,934	1,948	1,916	1,919	76,800	1,919
2013-08-08	1,905	1,965	1,897	1,933	213,000	1,933
2013-08-07	1,920	1,928	1,891	1,893	116,400	1,893
2013-08-06	1,933	1,960	1,907	1,960	91,200	1,960
2013-08-05	1,949	1,949	1,911	1,932	101,700	1,932
2013-08-02	1,940	1,980	1,902	1,954	196,500	1,954
2013-08-01	1,885	1,943	1,877	1,919	238,900	1,919
2013-07-31	1,872	1,985	1,850	1,908	936,100	1,908
2013-07-30	1,765	1,805	1,720	1,752	219,200	1,752
2013-07-29	1,742	1,787	1,732	1,762	152,400	1,762
2013-07-26	1,770	1,787	1,750	1,755	134,000	1,755
2013-07-25	1,819	1,825	1,782	1,783	64,800	1,783
2013-07-24	1,802	1,819	1,788	1,812	75,200	1,812
2013-07-23	1,780	1,858	1,775	1,805	186,400	1,805
2013-07-22	1,819	1,833	1,777	1,789	127,000	1,789
2013-07-19	1,860	1,875	1,810	1,819	190,800	1,819
2013-07-18	1,836	1,860	1,821	1,860	179,500	1,860
2013-07-17	1,800	1,833	1,780	1,813	146,100	1,813
2013-07-16	1,849	1,866	1,796	1,806	141,300	1,806
2013-07-12	1,780	1,834	1,780	1,833	270,900	1,833
2013-07-11	1,754	1,773	1,742	1,770	116,800	1,770
2013-07-10	1,775	1,782	1,760	1,780	116,700	1,780
2013-07-09	1,784	1,787	1,751	1,775	156,600	1,775
2013-07-08	1,770	1,793	1,762	1,762	141,400	1,762
2013-07-05	1,747	1,765	1,737	1,762	148,600	1,762
2013-07-04	1,754	1,765	1,713	1,731	156,200	1,731
2013-07-03	1,792	1,795	1,757	1,761	153,500	1,761
2013-07-02	1,810	1,821	1,781	1,798	167,900	1,798
2013-07-01	1,773	1,798	1,755	1,795	147,800	1,795
2013-06-28	1,720	1,776	1,720	1,772	146,500	1,772
2013-06-27	1,706	1,724	1,682	1,713	152,800	1,713
2013-06-26	1,767	1,771	1,700	1,705	152,600	1,705
2013-06-25	1,753	1,773	1,718	1,736	164,300	1,736
2013-06-24	1,785	1,794	1,752	1,762	124,900	1,762
2013-06-21	1,780	1,805	1,752	1,767	352,500	1,767
2013-06-20	1,880	1,882	1,808	1,829	166,300	1,829
2013-06-19	1,868	1,899	1,840	1,878	162,100	1,878
2013-06-18	1,902	1,905	1,821	1,828	182,900	1,828
2013-06-17	1,761	1,911	1,761	1,902	225,800	1,902
2013-06-14	1,839	1,859	1,774	1,780	225,100	1,780
2013-06-13	1,791	1,813	1,761	1,774	214,800	1,774
2013-06-12	1,789	1,857	1,771	1,825	260,800	1,825
2013-06-11	1,842	1,889	1,820	1,831	185,700	1,831
2013-06-10	1,834	1,866	1,807	1,860	242,500	1,860
2013-06-07	1,800	1,856	1,740	1,814	276,600	1,814
2013-06-06	1,855	1,885	1,811	1,813	197,500	1,813
2013-06-05	1,920	1,934	1,885	1,885	135,000	1,885
2013-06-04	1,900	1,960	1,881	1,930	236,700	1,930
2013-06-03	1,970	1,982	1,922	1,929	251,600	1,929
2013-05-31	2,020	2,063	1,991	1,999	142,600	1,999
2013-05-30	2,050	2,058	2,000	2,013	219,200	2,013
2013-05-29	2,165	2,165	2,085	2,086	188,300	2,086
2013-05-28	2,006	2,088	1,986	2,074	277,900	2,074
2013-05-27	2,114	2,126	2,000	2,011	284,600	2,011
2013-05-24	2,185	2,250	2,100	2,164	380,500	2,164
2013-05-23	2,365	2,421	2,166	2,171	599,600	2,171
2013-05-22	2,400	2,500	2,321	2,365	763,700	2,365
2013-05-21	2,166	2,351	2,144	2,333	952,200	2,333
2013-05-20	2,005	2,168	2,005	2,158	539,100	2,158
2013-05-17	1,970	2,018	1,950	2,004	147,400	2,004
2013-05-16	1,993	2,030	1,917	1,975	301,700	1,975
2013-05-15	2,049	2,057	1,990	2,005	232,500	2,005
2013-05-14	1,957	2,033	1,957	2,007	263,600	2,007
2013-05-13	2,045	2,074	1,946	1,960	364,100	1,960
2013-05-10	2,030	2,090	1,980	2,024	414,400	2,024
2013-05-09	1,939	2,052	1,939	1,990	476,700	1,990
2013-05-08	1,910	1,947	1,910	1,934	279,600	1,934
2013-05-07	1,926	1,939	1,881	1,904	225,100	1,904
2013-05-02	1,881	1,911	1,869	1,890	269,900	1,890
2013-05-01	1,905	1,924	1,875	1,877	365,500	1,877
2013-04-30	1,845	1,996	1,834	1,937	612,400	1,937
2013-04-26	2,220	2,280	1,958	1,985	1,248,300	1,985
2013-04-25	1,975	2,287	1,975	2,170	1,786,900	2,170
2013-04-24	1,845	1,935	1,845	1,935	405,000	1,935
2013-04-23	1,848	1,864	1,825	1,835	103,000	1,835
2013-04-22	1,852	1,875	1,834	1,848	167,900	1,848
2013-04-19	1,818	1,850	1,806	1,842	151,600	1,842
2013-04-18	1,809	1,832	1,778	1,814	193,900	1,814
2013-04-17	1,800	1,833	1,790	1,806	124,600	1,806
2013-04-16	1,810	1,842	1,785	1,789	272,700	1,789
2013-04-15	1,884	1,884	1,839	1,850	148,900	1,850
2013-04-12	1,881	1,903	1,851	1,894	127,400	1,894
2013-04-11	1,900	1,925	1,874	1,894	197,900	1,894
2013-04-10	1,820	1,884	1,820	1,879	170,100	1,879
2013-04-09	1,844	1,860	1,811	1,837	172,700	1,837
2013-04-08	1,827	1,861	1,796	1,830	189,800	1,830
2013-04-05	1,827	1,838	1,761	1,772	210,900	1,772
2013-04-04	1,723	1,767	1,706	1,767	162,700	1,767
2013-04-03	1,762	1,781	1,705	1,723	243,800	1,723
2013-04-02	1,782	1,804	1,732	1,755	231,900	1,755
2013-04-01	1,891	1,895	1,789	1,801	180,800	1,801
2013-03-29	1,911	1,941	1,886	1,889	147,700	1,889
2013-03-28	1,879	1,955	1,877	1,903	297,300	1,903
2013-03-27	1,844	1,896	1,843	1,888	194,800	1,888
2013-03-26	1,835	1,840	1,808	1,836	107,000	1,836
2013-03-25	1,890	1,900	1,819	1,835	165,600	1,835
2013-03-22	1,879	1,883	1,855	1,865	164,000	1,865
2013-03-21	1,850	1,890	1,840	1,881	261,100	1,881
2013-03-19	1,829	1,848	1,803	1,846	250,500	1,846
2013-03-18	1,835	1,835	1,792	1,796	228,100	1,796
2013-03-15	1,780	1,840	1,780	1,834	293,400	1,834
2013-03-14	1,785	1,792	1,770	1,777	183,400	1,777
2013-03-13	1,801	1,812	1,777	1,782	252,400	1,782
2013-03-12	1,791	1,809	1,781	1,795	205,200	1,795
2013-03-11	1,803	1,812	1,772	1,784	277,200	1,784
2013-03-08	1,799	1,808	1,791	1,797	295,300	1,797
2013-03-07	1,788	1,813	1,786	1,794	188,400	1,794
2013-03-06	1,799	1,800	1,777	1,783	174,900	1,783
2013-03-05	1,795	1,813	1,783	1,787	203,500	1,787
2013-03-04	1,797	1,807	1,785	1,789	197,700	1,789
2013-03-01	1,830	1,831	1,795	1,800	363,300	1,800
2013-02-28	1,869	1,884	1,842	1,855	132,300	1,855
2013-02-27	1,840	1,887	1,810	1,863	215,200	1,863
2013-02-26	1,849	1,857	1,830	1,835	200,900	1,835
2013-02-25	1,860	1,880	1,846	1,877	178,200	1,877
2013-02-22	1,830	1,844	1,808	1,825	207,600	1,825
2013-02-21	1,835	1,878	1,824	1,846	231,900	1,846
2013-02-20	1,850	1,862	1,829	1,836	166,900	1,836
2013-02-19	1,834	1,867	1,826	1,845	164,300	1,845
2013-02-18	1,839	1,877	1,838	1,844	170,200	1,844
2013-02-15	1,858	1,858	1,782	1,840	255,500	1,840
2013-02-14	1,850	1,885	1,831	1,857	211,200	1,857
2013-02-13	1,881	1,881	1,850	1,864	222,000	1,864
2013-02-12	1,958	1,962	1,896	1,896	204,900	1,896
2013-02-08	1,989	1,995	1,925	1,934	220,800	1,934
2013-02-07	2,000	2,015	1,964	1,991	224,900	1,991
2013-02-06	2,013	2,016	1,974	1,987	252,800	1,987
2013-02-05	1,968	1,997	1,955	1,973	249,300	1,973
2013-02-04	2,022	2,035	1,980	1,993	296,500	1,993
2013-02-01	2,050	2,080	1,992	2,004	329,800	2,004
2013-01-31	1,973	2,070	1,960	2,038	615,500	2,038
2013-01-30	1,922	1,948	1,898	1,935	233,600	1,935
2013-01-29	1,890	1,948	1,890	1,933	164,000	1,933
2013-01-28	1,975	1,980	1,905	1,905	187,000	1,905
2013-01-25	1,947	1,992	1,929	1,954	339,100	1,954
2013-01-24	1,902	1,919	1,861	1,907	322,400	1,907
2013-01-23	1,959	1,972	1,914	1,925	249,300	1,925
2013-01-22	1,998	2,040	1,953	1,985	249,500	1,985
2013-01-21	2,036	2,042	1,984	2,006	242,600	2,006
2013-01-18	1,971	2,040	1,970	2,038	370,400	2,038
2013-01-17	1,979	1,980	1,900	1,931	519,100	1,931
2013-01-16	2,087	2,107	1,980	1,992	400,400	1,992
2013-01-15	2,123	2,129	2,076	2,093	255,500	2,093
2013-01-11	2,120	2,150	2,086	2,099	272,900	2,099
2013-01-10	2,078	2,113	2,050	2,078	327,700	2,078
2013-01-09	1,999	2,085	1,966	2,038	331,000	2,038
2013-01-08	2,080	2,116	1,987	2,000	513,700	2,000
2013-01-07	2,050	2,139	2,025	2,081	860,700	2,081
2013-01-04	1,992	2,019	1,955	2,015	498,500	2,015

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 [2013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 [2013年度]