5726 (株)大阪チタニウムテクノロジーズの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,335	2,352	2,295	2,308	132,400	2,308
2014-12-29	2,342	2,383	2,312	2,332	199,300	2,332
2014-12-26	2,340	2,366	2,330	2,342	104,100	2,342
2014-12-25	2,354	2,355	2,299	2,326	248,200	2,326
2014-12-24	2,397	2,411	2,361	2,378	346,800	2,378
2014-12-22	2,289	2,358	2,278	2,342	394,300	2,342
2014-12-19	2,310	2,328	2,275	2,287	218,000	2,287
2014-12-18	2,330	2,339	2,271	2,294	296,400	2,294
2014-12-17	2,143	2,314	2,143	2,304	353,300	2,304
2014-12-16	2,177	2,191	2,155	2,164	237,200	2,164
2014-12-15	2,260	2,272	2,200	2,201	344,800	2,201
2014-12-12	2,330	2,337	2,252	2,258	337,700	2,258
2014-12-11	2,329	2,348	2,223	2,313	576,100	2,313
2014-12-10	2,170	2,341	2,153	2,328	1,219,800	2,328
2014-12-09	2,120	2,148	2,088	2,128	254,800	2,128
2014-12-08	2,142	2,162	2,104	2,155	179,800	2,155
2014-12-05	2,126	2,176	2,113	2,142	231,100	2,142
2014-12-04	2,090	2,135	2,084	2,126	220,600	2,126
2014-12-03	2,100	2,106	2,070	2,084	198,800	2,084
2014-12-02	2,100	2,110	2,065	2,094	256,600	2,094
2014-12-01	2,124	2,138	2,090	2,094	241,300	2,094
2014-11-28	2,143	2,173	2,121	2,130	163,500	2,130
2014-11-27	2,190	2,234	2,143	2,143	294,900	2,143
2014-11-26	2,089	2,201	2,089	2,186	403,100	2,186
2014-11-25	2,095	2,104	2,072	2,101	216,700	2,101
2014-11-21	2,094	2,109	2,067	2,093	190,900	2,093
2014-11-20	2,140	2,141	2,076	2,078	230,200	2,078
2014-11-19	2,163	2,164	2,123	2,128	167,800	2,128
2014-11-18	2,138	2,166	2,110	2,134	297,300	2,134
2014-11-17	2,150	2,175	2,106	2,116	352,200	2,116
2014-11-14	2,100	2,119	2,082	2,118	214,800	2,118
2014-11-13	2,090	2,108	2,056	2,068	386,300	2,068
2014-11-12	2,155	2,160	2,077	2,090	456,700	2,090
2014-11-11	2,151	2,171	2,136	2,149	375,000	2,149
2014-11-10	2,022	2,115	2,022	2,105	337,100	2,105
2014-11-07	2,030	2,044	2,009	2,022	182,700	2,022
2014-11-06	2,020	2,060	2,008	2,015	457,800	2,015
2014-11-05	2,068	2,068	2,004	2,010	463,000	2,010
2014-11-04	2,198	2,198	2,072	2,080	574,500	2,080
2014-10-31	2,225	2,230	2,087	2,132	586,100	2,132
2014-10-30	2,130	2,308	2,124	2,200	979,300	2,200
2014-10-29	2,010	2,075	2,008	2,052	211,000	2,052
2014-10-28	2,026	2,035	1,983	1,992	182,100	1,992
2014-10-27	2,040	2,053	2,019	2,026	145,000	2,026
2014-10-24	2,070	2,071	2,025	2,034	157,800	2,034
2014-10-23	2,041	2,061	2,016	2,018	191,600	2,018
2014-10-22	2,018	2,074	2,015	2,068	213,500	2,068
2014-10-21	2,037	2,040	1,980	1,992	188,500	1,992
2014-10-20	2,067	2,080	2,003	2,025	303,800	2,025
2014-10-17	2,001	2,040	1,982	1,988	234,300	1,988
2014-10-16	2,064	2,080	2,005	2,017	197,700	2,017
2014-10-15	2,100	2,131	2,070	2,095	259,500	2,095
2014-10-14	2,052	2,137	2,052	2,099	335,600	2,099
2014-10-10	2,065	2,137	2,062	2,121	269,800	2,121
2014-10-09	2,212	2,228	2,140	2,150	262,700	2,150
2014-10-08	2,195	2,235	2,180	2,220	358,900	2,220
2014-10-07	2,310	2,310	2,253	2,257	268,100	2,257
2014-10-06	2,340	2,352	2,295	2,328	232,000	2,328
2014-10-03	2,329	2,363	2,262	2,290	369,700	2,290
2014-10-02	2,294	2,359	2,285	2,343	436,300	2,343
2014-10-01	2,465	2,465	2,371	2,379	382,300	2,379
2014-09-30	2,505	2,521	2,454	2,470	270,200	2,470
2014-09-29	2,551	2,574	2,502	2,524	171,200	2,524
2014-09-26	2,530	2,556	2,521	2,538	168,300	2,538
2014-09-25	2,511	2,580	2,511	2,580	289,900	2,580
2014-09-24	2,525	2,528	2,478	2,493	299,400	2,493
2014-09-22	2,556	2,595	2,515	2,557	316,400	2,557
2014-09-19	2,557	2,559	2,495	2,513	497,300	2,513
2014-09-18	2,600	2,620	2,546	2,557	268,600	2,557
2014-09-17	2,637	2,639	2,573	2,586	197,300	2,586
2014-09-16	2,652	2,666	2,601	2,612	233,500	2,612
2014-09-12	2,702	2,715	2,663	2,681	217,300	2,681
2014-09-11	2,735	2,735	2,651	2,694	234,800	2,694
2014-09-10	2,741	2,751	2,695	2,719	312,800	2,719
2014-09-09	2,769	2,854	2,752	2,791	517,400	2,791
2014-09-08	2,658	2,747	2,655	2,737	442,300	2,737
2014-09-05	2,650	2,660	2,590	2,650	243,800	2,650
2014-09-04	2,605	2,625	2,578	2,613	146,600	2,613
2014-09-03	2,634	2,648	2,602	2,610	142,500	2,610
2014-09-02	2,645	2,680	2,612	2,624	257,400	2,624
2014-09-01	2,536	2,644	2,536	2,631	315,600	2,631
2014-08-29	2,550	2,550	2,495	2,530	171,100	2,530
2014-08-28	2,565	2,565	2,534	2,551	95,700	2,551
2014-08-27	2,540	2,585	2,528	2,568	239,500	2,568
2014-08-26	2,549	2,562	2,489	2,515	195,900	2,515
2014-08-25	2,562	2,562	2,525	2,547	118,600	2,547
2014-08-22	2,640	2,643	2,540	2,562	313,300	2,562
2014-08-21	2,671	2,694	2,591	2,625	429,500	2,625
2014-08-20	2,598	2,655	2,569	2,623	584,800	2,623
2014-08-19	2,500	2,568	2,467	2,551	374,100	2,551
2014-08-18	2,484	2,490	2,445	2,464	173,700	2,464
2014-08-15	2,509	2,533	2,475	2,484	242,000	2,484
2014-08-14	2,527	2,558	2,493	2,513	282,500	2,513
2014-08-13	2,473	2,550	2,473	2,507	289,100	2,507
2014-08-12	2,501	2,518	2,459	2,473	283,700	2,473
2014-08-11	2,554	2,584	2,511	2,518	271,700	2,518
2014-08-08	2,533	2,594	2,459	2,461	449,900	2,461
2014-08-07	2,517	2,594	2,515	2,581	309,500	2,581
2014-08-06	2,633	2,649	2,541	2,557	547,300	2,557
2014-08-05	2,700	2,731	2,651	2,651	289,500	2,651
2014-08-04	2,752	2,763	2,677	2,707	372,900	2,707
2014-08-01	2,768	2,839	2,740	2,767	457,400	2,767
2014-07-31	2,937	2,947	2,800	2,807	740,700	2,807
2014-07-30	2,787	2,898	2,731	2,891	1,457,600	2,891
2014-07-29	2,740	2,742	2,663	2,687	377,100	2,687
2014-07-28	2,800	2,834	2,735	2,742	621,000	2,742
2014-07-25	2,622	2,757	2,606	2,749	703,900	2,749
2014-07-24	2,687	2,699	2,608	2,626	552,700	2,626
2014-07-23	2,740	2,759	2,690	2,703	439,800	2,703
2014-07-22	2,720	2,778	2,685	2,716	519,900	2,716
2014-07-18	2,650	2,760	2,644	2,724	806,400	2,724
2014-07-17	2,882	2,955	2,711	2,726	1,351,900	2,726
2014-07-16	2,850	2,969	2,825	2,883	1,342,300	2,883
2014-07-15	2,833	2,944	2,781	2,854	1,674,100	2,854
2014-07-14	2,642	2,758	2,641	2,751	866,400	2,751
2014-07-11	2,520	2,659	2,512	2,639	985,300	2,639
2014-07-10	2,580	2,630	2,532	2,559	884,500	2,559
2014-07-09	2,485	2,593	2,480	2,559	729,200	2,559
2014-07-08	2,485	2,538	2,460	2,513	417,500	2,513
2014-07-07	2,499	2,549	2,480	2,518	544,200	2,518
2014-07-04	2,370	2,516	2,365	2,509	950,000	2,509
2014-07-03	2,334	2,435	2,333	2,394	917,700	2,394
2014-07-02	2,284	2,330	2,238	2,322	913,300	2,322
2014-07-01	2,173	2,295	2,158	2,273	1,497,600	2,273
2014-06-30	1,970	2,150	1,970	2,098	657,300	2,098
2014-06-27	1,989	1,998	1,959	1,973	207,800	1,973
2014-06-26	1,979	1,995	1,960	1,986	183,400	1,986
2014-06-25	1,984	2,013	1,955	1,959	299,700	1,959
2014-06-24	1,922	2,006	1,910	2,000	467,700	2,000
2014-06-23	1,917	1,942	1,903	1,913	210,300	1,913
2014-06-20	1,962	1,978	1,893	1,910	411,400	1,910
2014-06-19	1,933	1,969	1,924	1,953	270,000	1,953
2014-06-18	1,909	1,939	1,909	1,931	191,700	1,931
2014-06-17	1,895	1,926	1,895	1,905	172,100	1,905
2014-06-16	1,924	1,924	1,888	1,905	167,500	1,905
2014-06-13	1,870	1,914	1,866	1,911	336,000	1,911
2014-06-12	1,980	1,981	1,896	1,916	563,800	1,916
2014-06-11	1,992	2,032	1,975	2,011	224,600	2,011
2014-06-10	1,991	2,023	1,973	1,992	201,100	1,992
2014-06-09	2,025	2,034	1,983	1,988	182,500	1,988
2014-06-06	2,011	2,040	2,005	2,016	123,900	2,016
2014-06-05	2,022	2,058	2,002	2,012	365,300	2,012
2014-06-04	2,057	2,088	2,024	2,034	199,600	2,034
2014-06-03	2,098	2,130	2,046	2,071	393,700	2,071
2014-06-02	2,054	2,081	2,016	2,081	435,100	2,081
2014-05-30	2,128	2,138	2,046	2,054	272,700	2,054
2014-05-29	2,136	2,170	2,108	2,118	158,100	2,118
2014-05-28	2,148	2,161	2,107	2,132	197,000	2,132
2014-05-27	2,189	2,222	2,153	2,158	270,800	2,158
2014-05-26	2,133	2,189	2,131	2,173	343,500	2,173
2014-05-23	2,129	2,142	2,086	2,118	250,200	2,118
2014-05-22	2,071	2,148	2,071	2,131	350,000	2,131
2014-05-21	2,023	2,074	2,015	2,070	316,900	2,070
2014-05-20	2,099	2,125	2,064	2,068	178,200	2,068
2014-05-19	2,089	2,140	2,079	2,087	259,900	2,087
2014-05-16	2,040	2,080	2,030	2,064	251,500	2,064
2014-05-15	2,100	2,125	2,059	2,085	262,900	2,085
2014-05-14	2,133	2,148	2,105	2,125	213,800	2,125
2014-05-13	2,130	2,180	2,129	2,153	203,800	2,153
2014-05-12	2,150	2,156	2,125	2,126	139,000	2,126
2014-05-09	2,143	2,190	2,135	2,158	229,400	2,158
2014-05-08	2,122	2,170	2,114	2,142	266,400	2,142
2014-05-07	2,141	2,170	2,125	2,135	219,300	2,135
2014-05-02	2,180	2,187	2,117	2,178	347,700	2,178
2014-05-01	2,105	2,192	2,105	2,192	580,400	2,192
2014-04-30	2,000	2,116	1,999	2,096	572,900	2,096
2014-04-28	2,016	2,060	1,970	1,998	370,500	1,998
2014-04-25	2,010	2,041	1,964	2,021	388,600	2,021
2014-04-24	2,069	2,140	2,034	2,046	855,400	2,046
2014-04-23	1,990	2,059	1,966	2,052	471,900	2,052
2014-04-22	2,025	2,051	1,978	2,032	286,500	2,032
2014-04-21	1,993	2,054	1,966	2,025	307,700	2,025
2014-04-18	2,009	2,034	1,950	1,999	407,200	1,999
2014-04-17	1,943	2,033	1,940	2,022	629,900	2,022
2014-04-16	1,869	1,950	1,863	1,942	476,600	1,942
2014-04-15	1,805	1,862	1,805	1,857	206,500	1,857
2014-04-14	1,780	1,838	1,773	1,805	142,400	1,805
2014-04-11	1,798	1,824	1,781	1,801	191,200	1,801
2014-04-10	1,829	1,864	1,813	1,839	247,700	1,839
2014-04-09	1,828	1,834	1,803	1,811	264,300	1,811
2014-04-08	1,791	1,862	1,791	1,845	368,600	1,845
2014-04-07	1,775	1,819	1,755	1,796	161,900	1,796
2014-04-04	1,780	1,797	1,769	1,780	157,300	1,780
2014-04-03	1,820	1,829	1,741	1,782	364,200	1,782
2014-04-02	1,842	1,869	1,794	1,809	345,800	1,809
2014-04-01	1,789	1,847	1,780	1,840	368,100	1,840
2014-03-31	1,786	1,799	1,771	1,788	232,800	1,788
2014-03-28	1,792	1,805	1,752	1,777	239,500	1,777
2014-03-27	1,719	1,784	1,719	1,775	425,700	1,775
2014-03-26	1,690	1,820	1,675	1,723	836,300	1,723
2014-03-25	1,654	1,685	1,613	1,613	198,900	1,613
2014-03-24	1,600	1,666	1,588	1,654	388,600	1,654
2014-03-20	1,513	1,556	1,508	1,544	564,400	1,544
2014-03-19	1,549	1,584	1,511	1,512	166,300	1,512
2014-03-18	1,515	1,562	1,515	1,539	154,500	1,539
2014-03-17	1,497	1,525	1,486	1,503	150,400	1,503
2014-03-14	1,502	1,516	1,490	1,492	245,300	1,492
2014-03-13	1,521	1,541	1,517	1,525	74,500	1,525
2014-03-12	1,530	1,543	1,512	1,518	72,000	1,518
2014-03-11	1,551	1,580	1,541	1,546	69,900	1,546
2014-03-10	1,552	1,562	1,538	1,551	90,300	1,551
2014-03-07	1,579	1,580	1,550	1,568	75,100	1,568
2014-03-06	1,540	1,572	1,540	1,560	147,600	1,560
2014-03-05	1,545	1,568	1,540	1,550	63,800	1,550
2014-03-04	1,506	1,547	1,503	1,531	96,500	1,531
2014-03-03	1,533	1,533	1,501	1,516	110,300	1,516
2014-02-28	1,552	1,557	1,525	1,537	98,800	1,537
2014-02-27	1,572	1,580	1,541	1,557	105,800	1,557
2014-02-26	1,601	1,609	1,573	1,576	100,700	1,576
2014-02-25	1,632	1,645	1,607	1,618	108,700	1,618
2014-02-24	1,584	1,648	1,576	1,602	133,100	1,602
2014-02-21	1,552	1,589	1,549	1,584	58,900	1,584
2014-02-20	1,567	1,570	1,537	1,539	99,700	1,539
2014-02-19	1,581	1,586	1,561	1,581	56,500	1,581
2014-02-18	1,584	1,648	1,558	1,585	153,800	1,585
2014-02-17	1,507	1,589	1,481	1,584	175,800	1,584
2014-02-14	1,542	1,558	1,502	1,513	107,900	1,513
2014-02-13	1,596	1,596	1,534	1,544	99,100	1,544
2014-02-12	1,556	1,590	1,536	1,588	126,800	1,588
2014-02-10	1,565	1,579	1,538	1,556	84,600	1,556
2014-02-07	1,553	1,571	1,531	1,546	153,300	1,546
2014-02-06	1,523	1,550	1,512	1,537	138,200	1,537
2014-02-05	1,523	1,525	1,479	1,515	280,200	1,515
2014-02-04	1,536	1,578	1,503	1,503	241,500	1,503
2014-02-03	1,633	1,640	1,591	1,592	182,200	1,592
2014-01-31	1,656	1,683	1,644	1,655	174,000	1,655
2014-01-30	1,693	1,693	1,652	1,660	227,900	1,660
2014-01-29	1,680	1,699	1,671	1,699	115,100	1,699
2014-01-28	1,718	1,720	1,670	1,670	122,600	1,670
2014-01-27	1,700	1,700	1,678	1,680	193,700	1,680
2014-01-24	1,710	1,730	1,704	1,717	125,300	1,717
2014-01-23	1,795	1,802	1,726	1,727	230,700	1,727
2014-01-22	1,771	1,788	1,757	1,777	129,900	1,777
2014-01-21	1,754	1,773	1,740	1,768	112,100	1,768
2014-01-20	1,725	1,762	1,724	1,748	106,300	1,748
2014-01-17	1,726	1,747	1,726	1,738	103,900	1,738
2014-01-16	1,732	1,769	1,732	1,738	134,000	1,738
2014-01-15	1,712	1,731	1,706	1,724	182,200	1,724
2014-01-14	1,730	1,732	1,700	1,701	218,500	1,701
2014-01-10	1,797	1,799	1,742	1,752	262,700	1,752
2014-01-09	1,790	1,790	1,760	1,771	147,100	1,771
2014-01-08	1,800	1,810	1,755	1,780	210,000	1,780
2014-01-07	1,837	1,849	1,780	1,793	209,000	1,793
2014-01-06	1,835	1,850	1,810	1,835	161,600	1,835

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2014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 [2014年度]