5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,5252,5622,4962,504155,0002,504
2015-12-292,5252,5442,4262,505233,4002,505
2015-12-282,4902,5622,4902,525227,8002,525
2015-12-252,5122,5392,4252,434272,1002,434
2015-12-242,4992,5872,4992,542367,5002,542
2015-12-222,4852,5042,4102,467333,9002,467
2015-12-212,4712,5152,4332,504307,4002,504
2015-12-182,5592,5852,4822,496347,4002,496
2015-12-172,5672,6202,5532,553324,4002,553
2015-12-162,5852,6132,5322,543383,6002,543
2015-12-152,5982,6452,5312,532359,6002,532
2015-12-142,5982,6442,5452,597456,5002,597
2015-12-112,6352,6672,6072,656421,1002,656
2015-12-102,6722,7302,6522,683244,5002,683
2015-12-092,7322,7472,6792,692376,0002,692
2015-12-082,7772,8172,7282,764388,6002,764
2015-12-072,8972,9082,7782,779647,6002,779
2015-12-042,9042,9272,8662,874460,7002,874
2015-12-032,9332,9622,9042,940326,7002,940
2015-12-023,0003,0002,9142,923441,9002,923
2015-12-013,0103,0252,9742,989232,2002,989
2015-11-303,1053,1102,9613,000453,7003,000
2015-11-273,0103,1303,0053,075495,3003,075
2015-11-263,0053,0402,9522,972605,4002,972
2015-11-253,0553,0653,0003,005606,2003,005
2015-11-243,1903,1953,0603,0701,074,8003,070
2015-11-203,5153,5153,2503,285839,3003,285
2015-11-193,2553,5253,2503,5051,227,8003,505
2015-11-183,1803,2103,1003,155257,4003,155
2015-11-173,1653,2153,1453,195131,5003,195
2015-11-163,0603,1403,0303,120121,9003,120
2015-11-133,2203,2303,1503,160177,3003,160
2015-11-123,1853,2753,1753,240222,5003,240
2015-11-113,1403,1703,1153,170119,2003,170
2015-11-103,1503,1703,1103,140131,1003,140
2015-11-093,1953,2103,1253,175154,6003,175
2015-11-063,1803,1853,1453,165114,4003,165
2015-11-053,2203,2203,1353,155192,8003,155
2015-11-043,2503,2553,1503,225208,5003,225
2015-11-023,2453,2453,1803,200201,9003,200
2015-10-303,3703,3753,2703,305221,9003,305
2015-10-293,3753,4153,1903,385455,6003,385
2015-10-283,3403,3803,3303,355172,1003,355
2015-10-273,4153,4253,2703,295295,0003,295
2015-10-263,4353,4453,3803,430223,6003,430
2015-10-233,5303,5403,4153,425308,3003,425
2015-10-223,4553,6203,4303,490526,1003,490
2015-10-213,2203,5003,2103,490615,0003,490
2015-10-203,2703,2853,1753,180217,4003,180
2015-10-193,1703,2403,0953,210184,2003,210
2015-10-163,2753,2953,1653,165258,0003,165
2015-10-153,1703,3103,1253,245382,1003,245
2015-10-143,1553,1953,1053,150349,8003,150
2015-10-133,1003,2453,0703,150293,7003,150
2015-10-092,9643,1102,9643,095238,9003,095
2015-10-083,1203,1202,9442,956450,8002,956
2015-10-073,1403,1503,0703,110221,4003,110
2015-10-063,0803,1503,0403,125354,2003,125
2015-10-053,1503,1653,0353,060259,9003,060
2015-10-023,1003,1203,0153,100280,3003,100
2015-10-013,2203,2303,0353,095481,5003,095
2015-09-303,1903,2303,0503,130321,1003,130
2015-09-293,2753,2753,1353,145421,6003,145
2015-09-283,4203,4253,3053,335160,8003,335
2015-09-253,4303,4653,3353,390189,8003,390
2015-09-243,4503,5753,3853,385302,9003,385
2015-09-183,5003,5203,4103,425277,0003,425
2015-09-173,4803,5053,3703,500382,3003,500
2015-09-163,6603,6853,4303,480367,1003,480
2015-09-153,6303,7753,6253,640422,1003,640
2015-09-143,6803,6903,5453,620306,8003,620
2015-09-113,6053,7003,5753,685492,8003,685
2015-09-103,4003,6603,3853,605630,0003,605
2015-09-093,4503,4803,3753,480357,7003,480
2015-09-083,3753,4203,3003,330241,3003,330
2015-09-073,3203,4903,2803,375356,8003,375
2015-09-043,3903,4353,2653,355567,6003,355
2015-09-033,2003,4203,1553,365934,2003,365
2015-09-022,9853,0852,9322,987303,6002,987
2015-09-013,2303,2303,0803,085305,7003,085
2015-08-313,1353,2553,0653,170279,5003,170
2015-08-283,0853,2153,0353,205445,3003,205
2015-08-272,9883,0852,9182,961708,6002,961
2015-08-262,6732,7842,6262,738283,6002,738
2015-08-252,6322,8312,6002,671420,0002,671
2015-08-242,8932,9292,7942,800237,8002,800
2015-08-212,9803,0552,9662,998160,1002,998
2015-08-203,0403,0853,0003,060126,3003,060
2015-08-193,1553,1553,0653,075144,2003,075
2015-08-183,2353,2403,1703,180151,5003,180
2015-08-173,2003,2653,1653,265128,1003,265
2015-08-143,2503,2753,1903,215131,9003,215
2015-08-133,2453,3053,2253,27598,0003,275
2015-08-123,3153,3203,2453,260160,0003,260
2015-08-113,3503,4453,3453,360194,6003,360
2015-08-103,2903,3253,2653,315123,7003,315
2015-08-073,2053,3203,1953,305180,0003,305
2015-08-063,2503,2503,1853,20099,7003,200
2015-08-053,1753,2753,1603,195200,0003,195
2015-08-043,1503,1803,1353,165142,9003,165
2015-08-033,2453,3403,2003,220277,7003,220
2015-07-313,1603,2603,0853,240410,5003,240
2015-07-303,1953,2953,1703,285342,4003,285
2015-07-293,1503,2703,1403,220541,1003,220
2015-07-282,9503,0352,9303,015177,0003,015
2015-07-273,0603,0852,9543,000266,0003,000
2015-07-243,0053,1002,9983,095161,6003,095
2015-07-233,0103,0502,9913,010124,7003,010
2015-07-222,9913,0602,9673,035135,4003,035
2015-07-213,0253,0252,9512,993140,3002,993
2015-07-173,0703,0702,9943,005136,6003,005
2015-07-163,0353,0752,9733,055209,5003,055
2015-07-153,1353,1353,0253,025174,3003,025
2015-07-143,1653,2303,1203,135185,4003,135
2015-07-133,0203,1303,0103,095128,8003,095
2015-07-103,0803,0852,9943,025232,9003,025
2015-07-092,9403,1252,8783,105412,4003,105
2015-07-083,1403,1453,0353,040300,9003,040
2015-07-073,2403,2553,1503,170159,1003,170
2015-07-063,2253,2603,1853,195138,2003,195
2015-07-033,3453,3653,2403,295264,3003,295
2015-07-023,2753,3503,2703,325207,6003,325
2015-07-013,3103,3253,2353,250117,3003,250
2015-06-303,2103,3053,2053,290231,2003,290
2015-06-293,2003,2653,1503,240296,5003,240
2015-06-263,4103,4203,3103,310301,2003,310
2015-06-253,5053,5303,4353,435155,7003,435
2015-06-243,4853,5453,4753,510250,5003,510
2015-06-233,4153,4653,3903,455280,2003,455
2015-06-223,4803,5003,4003,415294,6003,415
2015-06-193,5103,5403,4703,475249,7003,475
2015-06-183,5453,5803,4903,490186,6003,490
2015-06-173,5653,5903,5203,545166,3003,545
2015-06-163,5603,6153,5053,570233,7003,570
2015-06-153,5253,5803,4803,560278,4003,560
2015-06-123,6403,6503,5353,555283,9003,555
2015-06-113,5253,6453,5253,630265,6003,630
2015-06-103,4303,5903,4303,550400,8003,550
2015-06-093,4803,5253,4303,440444,2003,440
2015-06-083,6253,6453,5403,565397,3003,565
2015-06-053,5803,6803,5653,610406,6003,610
2015-06-043,7303,7903,5503,650851,1003,650
2015-06-033,5003,7553,4403,6851,514,2003,685
2015-06-023,4153,4753,3353,375514,6003,375
2015-06-013,3003,4303,2703,410976,8003,410
2015-05-293,0553,2803,0403,2551,130,3003,255
2015-05-282,9603,0302,9482,982605,9002,982
2015-05-272,8612,9672,8572,936488,3002,936
2015-05-262,7502,8782,7452,860335,0002,860
2015-05-252,7752,7902,7622,775116,4002,775
2015-05-222,7222,8092,7222,772287,7002,772
2015-05-212,7112,7392,7082,724145,8002,724
2015-05-202,7562,7592,7052,712164,9002,712
2015-05-192,7242,7562,6922,735163,4002,735
2015-05-182,7452,7842,7062,724115,5002,724
2015-05-152,8102,8182,7642,765136,9002,765
2015-05-142,7812,8162,7722,792138,3002,792
2015-05-132,7602,7992,7532,782142,7002,782
2015-05-122,6892,7642,6802,756175,6002,756
2015-05-112,7582,7752,7032,703172,9002,703
2015-05-082,7722,7862,7142,740188,6002,740
2015-05-072,7002,8202,6892,762457,4002,762
2015-05-012,5942,7042,5832,700395,1002,700
2015-04-302,6102,6302,5602,587632,5002,587
2015-04-282,7652,8582,6202,644971,9002,644
2015-04-272,7302,7612,7192,758180,3002,758
2015-04-242,7602,7892,7432,753100,2002,753
2015-04-232,7132,7802,7122,764141,4002,764
2015-04-222,7302,7952,7132,722243,4002,722
2015-04-212,7072,7612,7032,722224,6002,722
2015-04-202,7542,7832,7012,711333,9002,711
2015-04-172,7552,8162,7502,804252,3002,804
2015-04-162,8022,8502,7562,766236,1002,766
2015-04-152,8002,8662,7892,801329,3002,801
2015-04-142,8222,8582,7932,811462,3002,811
2015-04-132,8042,8422,7802,804260,3002,804
2015-04-102,8092,8262,7402,790316,0002,790
2015-04-092,8092,8482,7832,806400,3002,806
2015-04-082,8502,8792,7772,810643,2002,810
2015-04-072,7692,8822,7542,873857,0002,873
2015-04-062,6462,7722,6252,737665,8002,737
2015-04-032,5682,6512,5602,645424,0002,645
2015-04-022,5262,5632,5152,542165,8002,542
2015-04-012,5252,5542,4832,491214,5002,491
2015-03-312,5482,5942,5292,546281,6002,546
2015-03-302,5362,5422,4902,522145,5002,522
2015-03-272,5912,6002,5522,564187,4002,564
2015-03-262,5592,6192,5502,606216,9002,606
2015-03-252,6202,6252,5482,601222,9002,601
2015-03-242,5692,6192,5502,601221,4002,601
2015-03-232,5492,6292,5402,563310,7002,563
2015-03-202,5492,5502,4962,517321,8002,517
2015-03-192,5402,6292,5272,560457,1002,560
2015-03-182,5002,5572,4952,535391,1002,535
2015-03-172,5222,5292,4902,502216,5002,502
2015-03-162,4942,5242,4912,506238,7002,506
2015-03-132,5002,5292,4872,500442,1002,500
2015-03-122,3912,4762,3912,471358,9002,471
2015-03-112,4032,4232,3652,392223,3002,392
2015-03-102,3552,4362,3512,415354,0002,415
2015-03-092,3712,3992,3452,354253,3002,354
2015-03-062,3812,4002,3552,388231,9002,388
2015-03-052,4022,4122,3682,381221,3002,381
2015-03-042,4082,4452,4022,410167,1002,410
2015-03-032,5002,5032,4042,413302,0002,413
2015-03-022,5202,5362,4952,497114,2002,497
2015-02-272,5492,5502,4882,510197,2002,510
2015-02-262,4372,5502,4302,550400,9002,550
2015-02-252,4462,4472,4102,420215,2002,420
2015-02-242,4462,4542,4182,447203,0002,447
2015-02-232,4792,4842,4262,461178,5002,461
2015-02-202,5092,5102,4652,475143,7002,475
2015-02-192,4972,5022,4652,502112,5002,502
2015-02-182,4872,5152,4372,495237,2002,495
2015-02-172,4862,5132,4552,511158,6002,511
2015-02-162,5182,5622,4892,500201,9002,500
2015-02-132,5332,5472,5042,518128,6002,518
2015-02-122,5682,5712,5062,515193,1002,515
2015-02-102,5102,5502,4952,545189,8002,545
2015-02-092,5402,5632,4812,502226,1002,502
2015-02-062,4852,5452,4712,529235,9002,529
2015-02-052,4912,5002,4532,484151,0002,484
2015-02-042,4602,5092,4602,485230,7002,485
2015-02-032,4502,4992,4242,458260,8002,458
2015-02-022,4512,5112,4102,462192,2002,462
2015-01-302,4632,5182,4182,481407,4002,481
2015-01-292,4062,5242,4002,488857,4002,488
2015-01-282,3382,3992,3382,398269,0002,398
2015-01-272,3042,3552,2952,350238,5002,350
2015-01-262,3032,3172,2732,30399,3002,303
2015-01-232,2572,3322,2522,318237,8002,318
2015-01-222,2882,2882,2392,25599,9002,255
2015-01-212,2852,3012,2382,295149,1002,295
2015-01-202,2802,3202,2532,294182,4002,294
2015-01-192,2102,3012,1932,280224,2002,280
2015-01-162,1622,2182,1512,212140,4002,212
2015-01-152,2002,2302,1802,204224,3002,204
2015-01-142,2552,2682,1922,217195,9002,217
2015-01-132,2502,2842,2252,275154,4002,275
2015-01-092,3382,3562,2552,267231,3002,267
2015-01-082,3022,3552,2902,332231,6002,332
2015-01-072,2302,3112,2222,301263,4002,301
2015-01-062,3042,3202,2302,245286,8002,245
2015-01-052,3082,3742,3002,345195,8002,345

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