5726 (株)大阪チタニウムテクノロジーズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,635	1,692	1,630	1,676	185,000	1,676
2018-12-27	1,652	1,715	1,627	1,668	250,300	1,668
2018-12-26	1,634	1,666	1,579	1,612	298,300	1,612
2018-12-25	1,529	1,645	1,523	1,607	374,200	1,607
2018-12-21	1,735	1,755	1,676	1,689	415,000	1,689
2018-12-20	1,820	1,845	1,733	1,757	302,100	1,757
2018-12-19	1,860	1,892	1,806	1,860	286,900	1,860
2018-12-18	1,850	1,915	1,843	1,866	477,300	1,866
2018-12-17	1,964	2,003	1,949	1,951	125,900	1,951
2018-12-14	2,012	2,045	1,958	1,995	215,300	1,995
2018-12-13	2,014	2,037	1,994	2,011	160,900	2,011
2018-12-12	1,963	2,035	1,953	1,997	232,900	1,997
2018-12-11	2,048	2,060	1,898	1,932	388,400	1,932
2018-12-10	2,086	2,104	2,002	2,047	306,600	2,047
2018-12-07	2,110	2,182	2,093	2,156	196,100	2,156
2018-12-06	2,103	2,111	2,047	2,101	177,500	2,101
2018-12-05	2,072	2,130	2,056	2,111	225,000	2,111
2018-12-04	2,183	2,206	2,106	2,112	286,300	2,112
2018-12-03	2,140	2,198	2,130	2,183	269,700	2,183
2018-11-30	2,119	2,213	2,111	2,119	560,600	2,119
2018-11-29	2,142	2,163	1,969	2,102	1,793,700	2,102
2018-11-28	2,030	2,154	2,030	2,142	532,700	2,142
2018-11-27	2,002	2,059	1,985	2,036	295,900	2,036
2018-11-26	1,893	1,965	1,887	1,958	169,400	1,958
2018-11-22	1,932	1,950	1,878	1,903	178,800	1,903
2018-11-21	1,861	1,936	1,835	1,926	268,900	1,926
2018-11-20	1,837	1,899	1,829	1,881	175,500	1,881
2018-11-19	1,817	1,880	1,810	1,867	157,900	1,867
2018-11-16	1,871	1,916	1,830	1,834	298,400	1,834
2018-11-15	1,840	1,878	1,802	1,831	401,100	1,831
2018-11-14	1,911	1,920	1,846	1,860	420,200	1,860
2018-11-13	1,952	1,953	1,903	1,911	387,300	1,911
2018-11-12	2,025	2,060	1,983	2,026	185,000	2,026
2018-11-09	2,046	2,068	2,006	2,036	283,500	2,036
2018-11-08	2,140	2,180	2,030	2,045	496,600	2,045
2018-11-07	2,077	2,125	2,056	2,082	387,800	2,082
2018-11-06	2,045	2,119	2,038	2,089	337,200	2,089
2018-11-05	1,973	2,110	1,973	2,048	393,000	2,048
2018-11-02	1,963	2,039	1,963	2,037	640,600	2,037
2018-11-01	1,767	1,953	1,758	1,935	701,600	1,935
2018-10-31	1,818	1,821	1,723	1,769	1,012,800	1,769
2018-10-30	1,620	1,681	1,607	1,662	751,600	1,662
2018-10-29	1,753	1,785	1,675	1,680	380,800	1,680
2018-10-26	1,780	1,800	1,710	1,738	400,200	1,738
2018-10-25	1,798	1,825	1,762	1,762	317,000	1,762
2018-10-24	1,940	1,970	1,870	1,880	276,800	1,880
2018-10-23	1,929	1,966	1,909	1,921	456,500	1,921
2018-10-22	1,895	1,935	1,875	1,924	239,500	1,924
2018-10-19	1,870	1,935	1,862	1,915	276,800	1,915
2018-10-18	1,955	1,970	1,895	1,901	250,200	1,901
2018-10-17	1,980	1,995	1,921	1,935	240,400	1,935
2018-10-16	1,886	1,958	1,886	1,944	325,600	1,944
2018-10-15	1,949	1,957	1,872	1,874	274,900	1,874
2018-10-12	1,848	1,958	1,836	1,944	399,100	1,944
2018-10-11	1,869	1,939	1,844	1,863	841,300	1,863
2018-10-10	1,968	1,993	1,907	1,975	587,900	1,975
2018-10-09	1,998	2,035	1,886	1,892	667,400	1,892
2018-10-05	2,050	2,110	2,023	2,047	934,100	2,047
2018-10-04	1,920	2,023	1,872	2,017	688,900	2,017
2018-10-03	1,944	1,979	1,914	1,922	514,000	1,922
2018-10-02	1,836	1,950	1,831	1,939	861,600	1,939
2018-10-01	1,820	1,837	1,792	1,800	169,100	1,800
2018-09-28	1,812	1,840	1,798	1,822	245,500	1,822
2018-09-27	1,825	1,834	1,795	1,803	201,400	1,803
2018-09-26	1,806	1,823	1,785	1,818	142,900	1,818
2018-09-25	1,825	1,845	1,797	1,807	296,900	1,807
2018-09-21	1,790	1,832	1,770	1,818	553,900	1,818
2018-09-20	1,791	1,795	1,755	1,768	294,200	1,768
2018-09-19	1,785	1,794	1,742	1,775	333,300	1,775
2018-09-18	1,711	1,743	1,693	1,733	348,300	1,733
2018-09-14	1,665	1,727	1,664	1,709	400,000	1,709
2018-09-13	1,592	1,656	1,592	1,640	252,900	1,640
2018-09-12	1,607	1,612	1,557	1,571	172,200	1,571
2018-09-11	1,601	1,615	1,596	1,601	94,000	1,601
2018-09-10	1,594	1,624	1,594	1,605	103,500	1,605
2018-09-07	1,583	1,608	1,574	1,600	105,200	1,600
2018-09-06	1,571	1,627	1,565	1,606	163,700	1,606
2018-09-05	1,581	1,598	1,567	1,589	152,700	1,589
2018-09-04	1,612	1,629	1,597	1,601	97,000	1,601
2018-09-03	1,635	1,635	1,577	1,603	194,900	1,603
2018-08-31	1,630	1,670	1,622	1,647	133,600	1,647
2018-08-30	1,677	1,686	1,626	1,659	315,700	1,659
2018-08-29	1,617	1,678	1,617	1,657	200,600	1,657
2018-08-28	1,625	1,646	1,606	1,611	153,000	1,611
2018-08-27	1,577	1,642	1,577	1,624	246,400	1,624
2018-08-24	1,555	1,561	1,530	1,557	118,400	1,557
2018-08-23	1,550	1,557	1,535	1,545	89,800	1,545
2018-08-22	1,490	1,547	1,485	1,546	164,900	1,546
2018-08-21	1,496	1,507	1,482	1,494	140,600	1,494
2018-08-20	1,525	1,525	1,491	1,506	179,600	1,506
2018-08-17	1,510	1,532	1,499	1,526	179,600	1,526
2018-08-16	1,500	1,508	1,461	1,496	249,100	1,496
2018-08-15	1,572	1,585	1,518	1,528	132,800	1,528
2018-08-14	1,593	1,595	1,555	1,567	182,300	1,567
2018-08-13	1,560	1,567	1,527	1,548	191,700	1,548
2018-08-10	1,623	1,629	1,581	1,585	201,300	1,585
2018-08-09	1,648	1,648	1,622	1,629	95,900	1,629
2018-08-08	1,656	1,679	1,641	1,661	184,200	1,661
2018-08-07	1,639	1,668	1,635	1,662	109,700	1,662
2018-08-06	1,639	1,661	1,631	1,643	106,700	1,643
2018-08-03	1,675	1,684	1,623	1,650	213,200	1,650
2018-08-02	1,720	1,722	1,635	1,686	320,200	1,686
2018-08-01	1,643	1,732	1,622	1,715	490,300	1,715
2018-07-31	1,671	1,717	1,602	1,610	765,200	1,610
2018-07-30	1,722	1,785	1,697	1,712	846,400	1,712
2018-07-27	1,699	1,700	1,642	1,666	228,500	1,666
2018-07-26	1,651	1,708	1,649	1,693	334,000	1,693
2018-07-25	1,616	1,658	1,616	1,628	253,200	1,628
2018-07-24	1,558	1,608	1,547	1,603	228,400	1,603
2018-07-23	1,530	1,567	1,523	1,557	178,700	1,557
2018-07-20	1,555	1,556	1,514	1,523	313,300	1,523
2018-07-19	1,572	1,595	1,565	1,578	156,300	1,578
2018-07-18	1,564	1,576	1,542	1,568	170,100	1,568
2018-07-17	1,551	1,551	1,508	1,541	194,100	1,541
2018-07-13	1,558	1,572	1,537	1,552	136,500	1,552
2018-07-12	1,532	1,542	1,510	1,524	137,500	1,524
2018-07-11	1,550	1,562	1,513	1,542	232,200	1,542
2018-07-10	1,546	1,597	1,546	1,571	214,200	1,571
2018-07-09	1,519	1,531	1,502	1,520	172,600	1,520
2018-07-06	1,482	1,526	1,479	1,519	233,200	1,519
2018-07-05	1,546	1,549	1,473	1,480	361,400	1,480
2018-07-04	1,542	1,575	1,516	1,559	341,000	1,559
2018-07-03	1,582	1,584	1,526	1,544	295,400	1,544
2018-07-02	1,677	1,683	1,562	1,569	446,900	1,569
2018-06-29	1,580	1,667	1,563	1,656	385,900	1,656
2018-06-28	1,573	1,627	1,567	1,591	209,900	1,591
2018-06-27	1,615	1,619	1,572	1,572	176,600	1,572
2018-06-26	1,580	1,619	1,562	1,615	151,500	1,615
2018-06-25	1,630	1,647	1,592	1,595	121,300	1,595
2018-06-22	1,600	1,628	1,587	1,619	250,500	1,619
2018-06-21	1,645	1,665	1,611	1,616	222,700	1,616
2018-06-20	1,622	1,660	1,582	1,652	357,500	1,652
2018-06-19	1,658	1,689	1,617	1,628	258,800	1,628
2018-06-18	1,690	1,706	1,639	1,677	352,900	1,677
2018-06-15	1,723	1,740	1,691	1,699	436,500	1,699
2018-06-14	1,780	1,785	1,715	1,719	287,200	1,719
2018-06-13	1,739	1,759	1,726	1,751	204,500	1,751
2018-06-12	1,760	1,760	1,734	1,750	247,900	1,750
2018-06-11	1,746	1,754	1,731	1,747	274,000	1,747
2018-06-08	1,798	1,805	1,768	1,773	238,500	1,773
2018-06-07	1,763	1,818	1,745	1,816	398,800	1,816
2018-06-06	1,785	1,796	1,730	1,742	563,500	1,742
2018-06-05	1,854	1,855	1,713	1,761	937,900	1,761
2018-06-04	1,904	1,910	1,866	1,900	316,700	1,900
2018-06-01	1,892	1,922	1,878	1,891	291,400	1,891
2018-05-31	1,930	1,949	1,860	1,903	454,300	1,903
2018-05-30	1,950	1,953	1,896	1,910	374,800	1,910
2018-05-29	2,007	2,007	1,940	1,984	347,600	1,984
2018-05-28	2,020	2,054	2,001	2,008	167,100	2,008
2018-05-25	2,090	2,090	1,998	2,022	502,600	2,022
2018-05-24	2,150	2,161	2,112	2,124	156,500	2,124
2018-05-23	2,213	2,213	2,148	2,160	159,900	2,160
2018-05-22	2,222	2,257	2,181	2,224	290,000	2,224
2018-05-21	2,250	2,252	2,152	2,197	380,500	2,197
2018-05-18	2,170	2,267	2,170	2,257	691,600	2,257
2018-05-17	2,085	2,164	2,076	2,142	384,500	2,142
2018-05-16	2,068	2,090	2,034	2,088	228,600	2,088
2018-05-15	2,051	2,116	2,050	2,079	257,700	2,079
2018-05-14	2,059	2,093	2,018	2,036	191,600	2,036
2018-05-11	1,993	2,062	1,964	2,062	329,000	2,062
2018-05-10	1,998	2,010	1,968	1,994	157,800	1,994
2018-05-09	2,016	2,016	1,978	1,991	226,300	1,991
2018-05-08	2,059	2,059	1,991	2,011	341,600	2,011
2018-05-07	2,123	2,126	2,021	2,057	241,200	2,057
2018-05-02	2,079	2,145	2,068	2,087	562,100	2,087
2018-05-01	1,922	2,082	1,891	2,036	916,600	2,036
2018-04-27	2,061	2,086	1,970	2,044	702,200	2,044
2018-04-26	2,151	2,166	2,044	2,096	447,900	2,096
2018-04-25	2,102	2,149	2,084	2,138	356,500	2,138
2018-04-24	2,201	2,202	2,084	2,165	726,800	2,165
2018-04-23	2,191	2,255	2,138	2,239	374,600	2,239
2018-04-20	2,200	2,264	2,153	2,230	427,500	2,230
2018-04-19	2,230	2,365	2,218	2,229	1,028,400	2,229
2018-04-18	2,107	2,192	2,100	2,185	479,900	2,185
2018-04-17	2,250	2,252	2,022	2,079	1,441,600	2,079
2018-04-16	2,131	2,337	2,120	2,328	1,999,200	2,328
2018-04-13	1,969	2,064	1,965	1,991	408,800	1,991
2018-04-12	2,027	2,027	1,903	1,935	480,000	1,935
2018-04-11	2,049	2,170	2,022	2,031	825,700	2,031
2018-04-10	1,903	2,001	1,903	1,995	361,100	1,995
2018-04-09	1,895	1,913	1,884	1,903	174,500	1,903
2018-04-06	1,934	1,965	1,921	1,922	272,700	1,922
2018-04-05	2,022	2,027	1,901	1,916	521,700	1,916
2018-04-04	2,041	2,059	2,021	2,028	180,200	2,028
2018-04-03	1,970	2,024	1,967	2,015	145,000	2,015
2018-03-30	2,009	2,076	2,009	2,068	368,000	2,068
2018-03-29	2,023	2,026	1,963	2,000	293,800	2,000
2018-03-28	1,992	2,035	1,986	2,015	260,400	2,015
2018-03-27	2,052	2,088	2,003	2,023	829,100	2,023
2018-03-26	2,004	2,024	1,938	2,021	786,200	2,021
2018-03-23	2,053	2,094	2,016	2,026	663,400	2,026
2018-03-22	2,263	2,292	2,188	2,203	574,300	2,203
2018-03-20	2,250	2,360	2,239	2,302	536,500	2,302
2018-03-19	2,280	2,344	2,275	2,280	627,700	2,280
2018-03-16	2,455	2,457	2,325	2,330	749,100	2,330
2018-03-15	2,538	2,549	2,445	2,468	327,700	2,468
2018-03-14	2,509	2,607	2,489	2,538	320,500	2,538
2018-03-13	2,620	2,624	2,517	2,531	260,700	2,531
2018-03-12	2,600	2,659	2,580	2,650	265,700	2,650
2018-03-09	2,556	2,606	2,491	2,553	289,700	2,553
2018-03-08	2,577	2,598	2,534	2,556	138,600	2,556
2018-03-07	2,572	2,598	2,495	2,565	271,400	2,565
2018-03-06	2,623	2,661	2,586	2,591	183,900	2,591
2018-03-05	2,630	2,630	2,519	2,550	356,400	2,550
2018-03-02	2,546	2,671	2,537	2,654	369,500	2,654
2018-03-01	2,582	2,644	2,550	2,631	443,800	2,631
2018-02-28	2,670	2,729	2,631	2,641	348,900	2,641
2018-02-27	2,755	2,763	2,696	2,711	195,100	2,711
2018-02-26	2,751	2,775	2,720	2,739	218,000	2,739
2018-02-23	2,710	2,729	2,638	2,692	526,600	2,692
2018-02-22	2,832	2,843	2,708	2,722	347,100	2,722
2018-02-21	2,922	2,932	2,820	2,861	315,700	2,861
2018-02-20	2,915	2,940	2,872	2,926	170,300	2,926
2018-02-19	2,904	2,946	2,881	2,915	155,400	2,915
2018-02-16	2,879	2,895	2,813	2,864	229,800	2,864
2018-02-15	2,876	2,895	2,813	2,820	273,600	2,820
2018-02-14	2,852	2,918	2,802	2,844	390,700	2,844
2018-02-13	2,874	3,005	2,810	2,877	637,200	2,877
2018-02-09	2,719	2,821	2,710	2,796	378,200	2,796
2018-02-08	2,810	2,894	2,810	2,869	309,500	2,869
2018-02-07	3,045	3,060	2,794	2,795	444,700	2,795
2018-02-06	2,874	2,949	2,672	2,800	944,700	2,800
2018-02-05	3,025	3,135	3,010	3,065	534,200	3,065
2018-02-02	3,105	3,185	3,050	3,165	442,700	3,165
2018-02-01	2,991	3,185	2,987	3,145	1,385,100	3,145
2018-01-31	2,830	2,892	2,813	2,841	350,700	2,841
2018-01-30	2,814	2,893	2,787	2,880	378,700	2,880
2018-01-29	2,816	2,886	2,797	2,839	344,000	2,839
2018-01-26	2,954	2,954	2,806	2,856	1,037,200	2,856
2018-01-25	2,885	2,990	2,861	2,987	1,543,500	2,987
2018-01-24	2,660	2,895	2,658	2,891	2,507,900	2,891
2018-01-23	2,450	2,451	2,428	2,436	168,400	2,436
2018-01-22	2,434	2,437	2,398	2,424	180,200	2,424
2018-01-19	2,400	2,440	2,380	2,432	206,400	2,432
2018-01-18	2,499	2,499	2,392	2,404	465,000	2,404
2018-01-17	2,450	2,502	2,439	2,470	479,000	2,470
2018-01-16	2,461	2,479	2,435	2,476	301,100	2,476
2018-01-15	2,454	2,481	2,415	2,460	587,900	2,460
2018-01-12	2,352	2,423	2,352	2,419	593,000	2,419
2018-01-11	2,250	2,333	2,250	2,333	354,200	2,333
2018-01-10	2,211	2,264	2,203	2,264	324,900	2,264
2018-01-09	2,283	2,349	2,177	2,208	613,700	2,208
2018-01-05	2,166	2,195	2,151	2,195	401,100	2,195
2018-01-04	2,101	2,179	2,101	2,145	437,300	2,145

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 [2018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 [2018年度]