1. HOME >
  2. 株価時系列 >
  3. 5726 >
  4. 2016年

5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6101,6421,6061,628140,8001,628
2016-12-291,6581,6581,6121,626186,3001,626
2016-12-281,6501,7161,6371,674247,8001,674
2016-12-271,6101,6651,6091,634257,5001,634
2016-12-261,6501,6551,6131,623160,7001,623
2016-12-221,6671,6681,6201,647297,1001,647
2016-12-211,6901,7601,6781,691397,2001,691
2016-12-201,6601,6821,6421,677176,0001,677
2016-12-191,7001,7001,6611,666215,3001,666
2016-12-161,7121,7241,6951,703172,4001,703
2016-12-151,7131,7401,6951,705267,3001,705
2016-12-141,7641,7761,7021,711359,1001,711
2016-12-131,7611,7971,7551,762251,6001,762
2016-12-121,8501,8681,7771,809276,0001,809
2016-12-091,8441,8601,7901,834262,6001,834
2016-12-081,8381,8681,7771,834501,8001,834
2016-12-071,7791,8171,7481,799666,7001,799
2016-12-061,6251,7381,6251,725477,8001,725
2016-12-051,5961,6151,5821,604162,6001,604
2016-12-021,6321,6321,6011,615164,0001,615
2016-12-011,6541,6551,6011,605283,8001,605
2016-11-301,6251,6261,6051,610299,0001,610
2016-11-291,6591,6711,6261,639347,4001,639
2016-11-281,7701,7751,6561,675712,9001,675
2016-11-251,6881,8231,6831,748781,8001,748
2016-11-241,7301,7421,6551,664432,3001,664
2016-11-221,7301,7381,6251,704595,1001,704
2016-11-211,5131,7531,5131,7181,506,5001,718
2016-11-181,4751,4891,4701,483202,2001,483
2016-11-171,4211,4601,4101,460215,4001,460
2016-11-161,4251,4331,4121,420194,9001,420
2016-11-151,3991,4291,3971,403248,0001,403
2016-11-141,3651,3891,3641,381154,2001,381
2016-11-111,3771,4041,3451,358213,4001,358
2016-11-101,3491,3721,3301,366207,4001,366
2016-11-091,3421,3561,2491,263257,3001,263
2016-11-081,3391,3481,3261,32789,2001,327
2016-11-071,3531,3541,3261,333130,8001,333
2016-11-041,3631,3781,3311,348249,0001,348
2016-11-021,4001,4171,3621,379208,1001,379
2016-11-011,3931,4101,3541,404263,9001,404
2016-10-311,5001,5091,3961,407329,8001,407
2016-10-281,4951,5201,4891,501427,8001,501
2016-10-271,4711,4991,4681,490133,2001,490
2016-10-261,4601,4791,4601,479107,2001,479
2016-10-251,4751,4771,4521,463143,0001,463
2016-10-241,4841,4841,4601,469115,8001,469
2016-10-211,5011,5101,4841,486160,7001,486
2016-10-201,4731,5151,4711,496322,1001,496
2016-10-191,4541,4731,4521,468145,7001,468
2016-10-171,4141,4521,4101,447194,0001,447
2016-10-131,4251,4401,3971,399153,2001,399
2016-10-121,4271,4341,4151,422117,6001,422
2016-10-111,4311,4571,4241,441183,3001,441
2016-10-071,4181,4301,4031,415119,3001,415
2016-10-061,4401,4491,4121,418128,9001,418
2016-10-051,4301,4531,4091,413178,5001,413
2016-10-041,3911,4321,3901,427124,4001,427
2016-10-031,4231,4391,3991,403118,3001,403
2016-09-301,4471,4471,3971,405150,8001,405
2016-09-291,4031,4571,3991,455239,0001,455
2016-09-281,4101,4101,3711,38273,1001,382
2016-09-271,3621,4041,3511,404122,0001,404
2016-09-261,3951,3961,3711,37782,5001,377
2016-09-231,4181,4221,3951,399120,1001,399
2016-09-211,3751,4201,3571,415153,1001,415
2016-09-201,4021,4231,3701,378182,6001,378
2016-09-161,3891,4081,3861,396120,5001,396
2016-09-151,3711,3851,3611,381164,5001,381
2016-09-141,3861,4031,3751,380102,8001,380
2016-09-131,4171,4351,3951,400113,2001,400
2016-09-121,4341,4401,4011,407235,6001,407
2016-09-091,4001,4731,4001,467241,5001,467
2016-09-081,4351,4611,4201,429204,1001,429
2016-09-071,4311,4621,4301,452189,9001,452
2016-09-061,4661,4901,4311,454271,7001,454
2016-09-051,5541,5551,4851,490258,4001,490
2016-09-021,5291,5411,4941,540183,5001,540
2016-09-011,5491,5751,5051,511248,0001,511
2016-08-311,6001,6001,5201,569413,6001,569
2016-08-301,4651,5891,4651,549598,8001,549
2016-08-291,4551,4851,4371,465211,1001,465
2016-08-261,3831,4791,3821,429793,9001,429
2016-08-251,3361,3651,3031,363225,1001,363
2016-08-241,3221,3601,3131,337235,2001,337
2016-08-231,4101,4101,3221,322464,5001,322
2016-08-221,4901,4901,4051,418303,1001,418
2016-08-191,4411,4951,4351,473478,9001,473
2016-08-181,3621,4201,3491,419395,6001,419
2016-08-171,3111,3631,3111,36097,8001,360
2016-08-161,3391,3551,3241,325107,5001,325
2016-08-151,3611,3691,3141,324165,1001,324
2016-08-121,3571,3771,3471,368112,7001,368
2016-08-101,3361,3641,3311,359102,4001,359
2016-08-091,3661,3771,3341,359125,6001,359
2016-08-081,3451,3701,3311,362207,7001,362
2016-08-051,3001,3371,2901,326179,5001,326
2016-08-041,2091,3041,2091,301278,8001,301
2016-08-031,2181,2401,1931,201180,3001,201
2016-08-021,2511,2601,2221,225165,5001,225
2016-08-011,3001,3001,2571,266272,7001,266
2016-07-291,2811,3291,2511,316400,3001,316
2016-07-281,3401,3601,3201,329147,6001,329
2016-07-271,3051,3581,3051,340151,5001,340
2016-07-261,3031,3151,2751,303192,8001,303
2016-07-251,3541,3671,3011,320185,9001,320
2016-07-221,3491,3801,3371,347198,1001,347
2016-07-211,3511,3831,3511,361195,3001,361
2016-07-201,3701,3721,3091,330181,5001,330
2016-07-191,3451,3801,3251,364224,3001,364
2016-07-151,3111,3631,3001,341296,4001,341
2016-07-141,3051,3241,2881,313123,1001,313
2016-07-131,3151,3351,3081,319159,5001,319
2016-07-121,2951,3151,2741,291217,7001,291
2016-07-111,2271,2821,2101,274167,2001,274
2016-07-081,2021,2451,1861,197120,1001,197
2016-07-071,2001,2441,2001,210168,4001,210
2016-07-061,2351,2491,1881,214233,0001,214
2016-07-051,3021,3051,2621,270153,4001,270
2016-07-041,2361,3001,2221,300232,6001,300
2016-07-011,2561,2691,2261,23083,3001,230
2016-06-301,2651,2891,2351,243125,0001,243
2016-06-291,2001,2541,2001,241174,6001,241
2016-06-281,1891,1961,1511,190144,1001,190
2016-06-271,1981,2101,1661,201243,7001,201
2016-06-241,3261,3301,1651,201330,1001,201
2016-06-231,2501,2961,2411,296153,2001,296
2016-06-221,2651,2731,2481,256131,7001,256
2016-06-211,2531,2851,2321,276170,9001,276
2016-06-201,2131,2771,2021,273230,6001,273
2016-06-171,1811,2131,1811,194244,2001,194
2016-06-161,2261,2271,1631,170333,1001,170
2016-06-151,2301,2501,2191,231193,8001,231
2016-06-141,2681,2911,2311,238329,3001,238
2016-06-131,3101,3111,2761,277369,5001,277
2016-06-101,3841,3851,3331,345228,0001,345
2016-06-091,3941,4131,3741,384142,8001,384
2016-06-081,4351,4391,3851,394234,8001,394
2016-06-071,4401,4651,4251,435309,4001,435
2016-06-061,3191,4251,3101,425530,7001,425
2016-06-031,3361,3571,3181,333297,9001,333
2016-06-021,3491,3571,3281,349266,8001,349
2016-06-011,3851,3851,3451,354247,1001,354
2016-05-311,4001,4051,3711,388254,3001,388
2016-05-301,3561,3891,3511,389283,4001,389
2016-05-271,3331,3581,3281,347178,0001,347
2016-05-261,3371,3641,3251,335261,8001,335
2016-05-251,3131,3361,3001,325372,0001,325
2016-05-241,3211,3221,3001,308309,7001,308
2016-05-231,3191,3321,2971,331337,6001,331
2016-05-201,3111,3211,3021,320301,9001,320
2016-05-191,3451,3591,3001,306448,2001,306
2016-05-181,3411,3521,3161,341268,5001,341
2016-05-171,3191,3531,3121,341271,2001,341
2016-05-161,3131,3331,2911,314405,6001,314
2016-05-131,3491,3571,3181,326296,1001,326
2016-05-121,3221,3681,3151,349303,2001,349
2016-05-111,3761,3961,3421,347389,7001,347
2016-05-101,3531,3701,3121,366320,8001,366
2016-05-091,3951,4011,3471,353401,4001,353
2016-05-061,4211,4361,3761,385381,1001,385
2016-05-021,4851,4941,4201,422623,6001,422
2016-04-281,5271,5431,4911,508341,8001,508
2016-04-271,4921,5181,4831,518347,4001,518
2016-04-261,5601,5721,4831,492723,7001,492
2016-04-251,6301,6531,6161,632190,8001,632
2016-04-221,5921,6281,5831,620202,0001,620
2016-04-211,5601,6201,5601,620345,2001,620
2016-04-201,5701,5941,5181,530362,8001,530
2016-04-191,5421,5571,5221,554239,6001,554
2016-04-181,4921,5171,4831,506260,5001,506
2016-04-151,5801,5801,5221,535387,2001,535
2016-04-141,6161,6251,5741,604269,3001,604
2016-04-131,5761,6141,5721,596354,6001,596
2016-04-121,4411,5441,4351,532402,4001,532
2016-04-111,4531,4571,4161,440208,7001,440
2016-04-081,4161,4751,4061,461298,6001,461
2016-04-071,4631,4851,4341,454159,2001,454
2016-04-061,4121,4791,4101,475223,8001,475
2016-04-051,4701,4831,4201,432255,6001,432
2016-04-041,4831,5331,4681,484276,6001,484
2016-04-011,5211,5371,4811,487353,4001,487
2016-03-311,5301,5481,5121,529241,0001,529
2016-03-301,5451,5571,5001,511528,1001,511
2016-03-291,5941,6021,5651,576361,8001,576
2016-03-281,5901,6101,5731,609280,1001,609
2016-03-251,5871,5871,5401,559413,0001,559
2016-03-241,6351,6361,5781,596410,0001,596
2016-03-231,6931,7081,6431,656279,3001,656
2016-03-221,7561,7701,6811,693258,6001,693
2016-03-181,7201,7561,7021,730217,9001,730
2016-03-171,7351,7651,7121,714237,0001,714
2016-03-161,7291,7351,7061,719188,4001,719
2016-03-151,7501,7691,7321,742138,5001,742
2016-03-141,7341,7761,7211,758188,5001,758
2016-03-111,6911,7331,6911,731201,1001,731
2016-03-101,7711,7731,6761,701524,7001,701
2016-03-091,7801,7951,7371,772360,5001,772
2016-03-081,8321,8961,7851,822642,3001,822
2016-03-071,7851,8211,7261,802423,1001,802
2016-03-041,6851,7981,6801,7801,332,5001,780
2016-03-031,8501,8851,8111,885536,1001,885
2016-03-021,8951,9151,8101,835421,5001,835
2016-03-011,7911,8611,7461,861589,4001,861
2016-02-291,8021,8301,7711,791337,4001,791
2016-02-261,7641,8101,7611,764320,4001,764
2016-02-251,6601,7291,6601,724171,2001,724
2016-02-241,6611,6861,6281,665143,7001,665
2016-02-231,6671,7381,6671,691261,6001,691
2016-02-221,6101,6521,6071,632150,6001,632
2016-02-191,6801,6801,6151,635221,7001,635
2016-02-181,6601,7141,6551,692266,6001,692
2016-02-171,6121,6661,5771,600190,6001,600
2016-02-161,6161,6771,5991,635246,6001,635
2016-02-151,6161,6501,5791,625285,2001,625
2016-02-121,5061,5421,4811,508505,1001,508
2016-02-101,6151,6371,5601,599317,1001,599
2016-02-091,6231,6501,6091,626318,4001,626
2016-02-081,7201,7221,6651,711373,2001,711
2016-02-051,7001,7671,6881,755391,6001,755
2016-02-041,7161,7991,7101,721429,5001,721
2016-02-031,8001,8041,7011,722767,0001,722
2016-02-021,8881,9131,8311,835729,1001,835
2016-02-011,9732,0201,9572,018580,1002,018
2016-01-292,1002,1011,9101,9431,136,1001,943
2016-01-282,3502,3502,1322,171654,4002,171
2016-01-272,4132,4422,3282,373230,8002,373
2016-01-262,3672,3932,3312,333272,1002,333
2016-01-252,3622,4632,3302,416505,3002,416
2016-01-222,1752,2712,1182,262333,4002,262
2016-01-212,0892,1982,0742,080282,2002,080
2016-01-202,2762,2872,1002,104426,5002,104
2016-01-192,2002,2972,1932,292278,1002,292
2016-01-182,1502,2202,1012,209271,7002,209
2016-01-152,2552,2842,1882,204243,5002,204
2016-01-142,1992,2322,1202,221260,3002,221
2016-01-132,2032,2582,1882,226205,9002,226
2016-01-122,2172,2492,1682,168422,4002,168
2016-01-082,2102,3052,2012,270485,0002,270
2016-01-072,3502,3552,2292,233621,6002,233
2016-01-062,4072,4182,3582,376228,5002,376
2016-01-052,4522,4762,3902,400363,8002,400
2016-01-042,4992,5482,4712,485188,0002,485

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