5726 (株)大阪チタニウムテクノロジーズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,550	1,551	1,532	1,537	87,100	1,537
2019-12-27	1,535	1,560	1,532	1,551	248,400	1,551
2019-12-26	1,500	1,525	1,489	1,525	219,500	1,525
2019-12-25	1,517	1,523	1,508	1,514	188,500	1,514
2019-12-24	1,526	1,531	1,510	1,517	141,900	1,517
2019-12-23	1,540	1,553	1,517	1,530	188,500	1,530
2019-12-20	1,525	1,544	1,525	1,536	197,600	1,536
2019-12-19	1,528	1,528	1,513	1,522	167,200	1,522
2019-12-18	1,550	1,551	1,530	1,536	256,100	1,536
2019-12-17	1,570	1,571	1,543	1,566	187,400	1,566
2019-12-16	1,583	1,587	1,563	1,570	180,900	1,570
2019-12-13	1,595	1,601	1,581	1,584	182,900	1,584
2019-12-12	1,570	1,581	1,567	1,568	133,800	1,568
2019-12-11	1,568	1,569	1,550	1,556	95,400	1,556
2019-12-10	1,570	1,574	1,555	1,567	99,600	1,567
2019-12-09	1,589	1,604	1,567	1,570	182,400	1,570
2019-12-06	1,555	1,572	1,554	1,567	147,400	1,567
2019-12-05	1,560	1,564	1,537	1,551	187,100	1,551
2019-12-04	1,549	1,550	1,517	1,543	281,900	1,543
2019-12-03	1,557	1,570	1,550	1,568	122,700	1,568
2019-12-02	1,575	1,596	1,558	1,573	225,200	1,573
2019-11-29	1,567	1,585	1,543	1,576	184,800	1,576
2019-11-28	1,615	1,618	1,578	1,581	143,900	1,581
2019-11-27	1,594	1,604	1,579	1,593	142,200	1,593
2019-11-26	1,593	1,599	1,570	1,574	152,800	1,574
2019-11-25	1,568	1,586	1,557	1,576	154,100	1,576
2019-11-22	1,570	1,592	1,558	1,561	311,200	1,561
2019-11-21	1,610	1,610	1,557	1,563	433,000	1,563
2019-11-20	1,675	1,678	1,615	1,623	353,400	1,623
2019-11-19	1,721	1,726	1,665	1,682	268,600	1,682
2019-11-18	1,760	1,764	1,683	1,725	538,000	1,725
2019-11-15	1,700	1,820	1,697	1,778	685,000	1,778
2019-11-14	1,713	1,726	1,671	1,673	174,000	1,673
2019-11-13	1,700	1,708	1,674	1,685	125,700	1,685
2019-11-12	1,682	1,702	1,677	1,700	135,200	1,700
2019-11-11	1,699	1,708	1,676	1,687	127,300	1,687
2019-11-08	1,699	1,719	1,672	1,677	189,000	1,677
2019-11-07	1,659	1,671	1,651	1,670	112,200	1,670
2019-11-06	1,675	1,693	1,661	1,663	191,200	1,663
2019-11-05	1,668	1,689	1,634	1,658	342,800	1,658
2019-11-01	1,683	1,690	1,620	1,646	419,300	1,646
2019-10-31	1,709	1,729	1,686	1,713	216,400	1,713
2019-10-30	1,745	1,745	1,693	1,728	299,300	1,728
2019-10-29	1,740	1,761	1,726	1,745	153,800	1,745
2019-10-28	1,695	1,757	1,690	1,732	250,900	1,732
2019-10-25	1,651	1,712	1,645	1,685	229,100	1,685
2019-10-24	1,694	1,696	1,623	1,646	359,500	1,646
2019-10-23	1,676	1,699	1,669	1,695	142,300	1,695
2019-10-21	1,680	1,690	1,672	1,674	80,800	1,674
2019-10-18	1,694	1,712	1,673	1,677	157,400	1,677
2019-10-17	1,710	1,712	1,680	1,684	101,800	1,684
2019-10-16	1,708	1,734	1,706	1,711	180,400	1,711
2019-10-15	1,675	1,700	1,675	1,683	157,200	1,683
2019-10-11	1,625	1,651	1,621	1,641	103,100	1,641
2019-10-10	1,627	1,635	1,600	1,620	165,500	1,620
2019-10-09	1,640	1,657	1,625	1,649	141,000	1,649
2019-10-08	1,643	1,669	1,631	1,662	168,400	1,662
2019-10-07	1,661	1,663	1,633	1,638	114,600	1,638
2019-10-04	1,671	1,675	1,633	1,656	221,100	1,656
2019-10-03	1,705	1,716	1,676	1,691	176,200	1,691
2019-10-02	1,712	1,756	1,705	1,745	158,600	1,745
2019-10-01	1,758	1,777	1,726	1,737	251,100	1,737
2019-09-30	1,779	1,815	1,756	1,759	207,800	1,759
2019-09-27	1,860	1,860	1,772	1,787	448,400	1,787
2019-09-26	1,876	1,922	1,859	1,865	260,400	1,865
2019-09-25	1,843	1,895	1,826	1,888	245,500	1,888
2019-09-24	1,809	1,878	1,805	1,853	330,400	1,853
2019-09-20	1,770	1,804	1,757	1,800	341,200	1,800
2019-09-19	1,785	1,806	1,763	1,772	297,100	1,772
2019-09-18	1,817	1,835	1,782	1,803	377,600	1,803
2019-09-17	1,771	1,827	1,765	1,816	224,300	1,816
2019-09-13	1,777	1,785	1,756	1,781	267,800	1,781
2019-09-12	1,749	1,783	1,745	1,759	244,800	1,759
2019-09-11	1,689	1,744	1,686	1,740	288,300	1,740
2019-09-10	1,637	1,673	1,637	1,665	148,400	1,665
2019-09-09	1,621	1,640	1,605	1,633	132,100	1,633
2019-09-06	1,576	1,627	1,573	1,606	280,800	1,606
2019-09-05	1,538	1,574	1,529	1,558	218,200	1,558
2019-09-04	1,515	1,522	1,497	1,512	117,800	1,512
2019-09-03	1,496	1,533	1,495	1,516	109,200	1,516
2019-09-02	1,502	1,515	1,480	1,496	153,100	1,496
2019-08-30	1,472	1,508	1,470	1,491	143,400	1,491
2019-08-29	1,456	1,466	1,431	1,456	138,000	1,456
2019-08-28	1,480	1,482	1,444	1,459	182,300	1,459
2019-08-27	1,491	1,503	1,480	1,480	161,900	1,480
2019-08-26	1,498	1,506	1,470	1,485	211,700	1,485
2019-08-23	1,531	1,548	1,522	1,538	128,600	1,538
2019-08-22	1,554	1,586	1,525	1,532	183,000	1,532
2019-08-21	1,546	1,558	1,529	1,544	122,000	1,544
2019-08-20	1,568	1,574	1,547	1,557	116,300	1,557
2019-08-19	1,596	1,605	1,557	1,560	169,000	1,560
2019-08-16	1,593	1,607	1,575	1,592	146,600	1,592
2019-08-15	1,579	1,612	1,576	1,610	101,500	1,610
2019-08-14	1,624	1,632	1,588	1,628	170,700	1,628
2019-08-13	1,573	1,618	1,550	1,611	249,300	1,611
2019-08-09	1,636	1,650	1,603	1,607	116,400	1,607
2019-08-08	1,612	1,623	1,568	1,621	370,300	1,621
2019-08-07	1,710	1,710	1,600	1,635	499,400	1,635
2019-08-06	1,786	1,797	1,733	1,757	475,800	1,757
2019-08-05	1,804	1,877	1,804	1,869	387,000	1,869
2019-08-02	1,780	1,833	1,743	1,833	309,800	1,833
2019-08-01	1,731	1,835	1,691	1,824	441,800	1,824
2019-07-31	1,777	1,831	1,764	1,793	244,000	1,793
2019-07-30	1,781	1,799	1,778	1,789	144,900	1,789
2019-07-29	1,792	1,802	1,773	1,789	403,100	1,789
2019-07-26	1,829	1,834	1,805	1,820	188,300	1,820
2019-07-25	1,832	1,866	1,817	1,848	164,500	1,848
2019-07-24	1,848	1,888	1,832	1,844	329,400	1,844
2019-07-23	1,780	1,837	1,768	1,823	275,700	1,823
2019-07-22	1,777	1,814	1,771	1,785	120,900	1,785
2019-07-19	1,749	1,791	1,747	1,776	98,100	1,776
2019-07-18	1,797	1,812	1,741	1,745	214,500	1,745
2019-07-17	1,788	1,822	1,773	1,816	166,200	1,816
2019-07-16	1,800	1,813	1,790	1,800	106,200	1,800
2019-07-12	1,814	1,832	1,800	1,802	83,600	1,802
2019-07-11	1,825	1,844	1,812	1,812	81,500	1,812
2019-07-10	1,794	1,824	1,794	1,816	88,600	1,816
2019-07-09	1,811	1,827	1,797	1,821	126,100	1,821
2019-07-08	1,829	1,840	1,810	1,823	113,300	1,823
2019-07-05	1,830	1,846	1,823	1,830	90,100	1,830
2019-07-04	1,801	1,839	1,792	1,833	164,100	1,833
2019-07-03	1,799	1,819	1,780	1,816	179,100	1,816
2019-07-02	1,780	1,813	1,761	1,810	261,800	1,810
2019-07-01	1,787	1,803	1,759	1,794	258,700	1,794
2019-06-28	1,736	1,756	1,720	1,742	182,900	1,742
2019-06-27	1,753	1,758	1,716	1,734	195,000	1,734
2019-06-26	1,730	1,745	1,718	1,721	116,200	1,721
2019-06-25	1,758	1,775	1,735	1,739	238,600	1,739
2019-06-24	1,774	1,808	1,767	1,768	209,800	1,768
2019-06-21	1,790	1,796	1,767	1,772	229,000	1,772
2019-06-20	1,740	1,784	1,721	1,769	302,700	1,769
2019-06-19	1,728	1,739	1,705	1,714	198,000	1,714
2019-06-18	1,739	1,745	1,670	1,688	251,700	1,688
2019-06-17	1,734	1,736	1,706	1,733	143,600	1,733
2019-06-14	1,729	1,749	1,718	1,738	182,200	1,738
2019-06-13	1,726	1,744	1,703	1,716	208,900	1,716
2019-06-12	1,740	1,771	1,729	1,749	170,300	1,749
2019-06-11	1,744	1,744	1,721	1,738	173,800	1,738
2019-06-10	1,749	1,762	1,726	1,735	199,500	1,735
2019-06-07	1,702	1,735	1,697	1,726	307,400	1,726
2019-06-06	1,709	1,735	1,673	1,673	472,500	1,673
2019-06-05	1,671	1,735	1,669	1,728	909,100	1,728
2019-06-04	1,588	1,602	1,540	1,594	218,900	1,594
2019-06-03	1,581	1,590	1,551	1,571	195,200	1,571
2019-05-31	1,646	1,656	1,581	1,606	516,100	1,606
2019-05-30	1,574	1,698	1,574	1,679	934,000	1,679
2019-05-29	1,567	1,615	1,528	1,565	425,600	1,565
2019-05-28	1,534	1,565	1,513	1,565	233,400	1,565
2019-05-27	1,531	1,573	1,523	1,534	183,000	1,534
2019-05-24	1,481	1,549	1,462	1,522	197,100	1,522
2019-05-23	1,522	1,545	1,470	1,506	291,600	1,506
2019-05-22	1,550	1,648	1,526	1,543	1,294,200	1,543
2019-05-21	1,419	1,519	1,419	1,490	491,500	1,490
2019-05-20	1,458	1,473	1,404	1,420	218,100	1,420
2019-05-17	1,421	1,461	1,410	1,452	236,200	1,452
2019-05-16	1,417	1,426	1,379	1,399	241,800	1,399
2019-05-15	1,415	1,422	1,384	1,421	181,200	1,421
2019-05-14	1,370	1,416	1,354	1,415	174,800	1,415
2019-05-13	1,445	1,445	1,411	1,417	172,100	1,417
2019-05-10	1,478	1,501	1,416	1,444	374,300	1,444
2019-05-09	1,531	1,557	1,481	1,489	299,800	1,489
2019-05-08	1,493	1,558	1,491	1,550	391,300	1,550
2019-05-07	1,505	1,524	1,470	1,507	705,000	1,507
2019-04-26	1,545	1,545	1,509	1,537	379,700	1,537
2019-04-25	1,567	1,588	1,537	1,551	277,200	1,551
2019-04-24	1,596	1,597	1,561	1,564	180,000	1,564
2019-04-23	1,603	1,616	1,575	1,593	258,400	1,593
2019-04-22	1,630	1,630	1,602	1,612	200,100	1,612
2019-04-19	1,670	1,679	1,636	1,642	128,400	1,642
2019-04-18	1,677	1,677	1,648	1,653	200,500	1,653
2019-04-17	1,683	1,723	1,680	1,681	241,400	1,681
2019-04-16	1,666	1,689	1,659	1,667	174,300	1,667
2019-04-15	1,677	1,707	1,673	1,697	123,000	1,697
2019-04-12	1,665	1,677	1,643	1,644	99,400	1,644
2019-04-11	1,655	1,661	1,640	1,661	87,900	1,661
2019-04-10	1,631	1,666	1,625	1,659	144,700	1,659
2019-04-09	1,664	1,675	1,641	1,646	212,100	1,646
2019-04-08	1,685	1,697	1,669	1,674	137,800	1,674
2019-04-05	1,686	1,705	1,674	1,681	255,800	1,681
2019-04-04	1,726	1,746	1,712	1,715	137,200	1,715
2019-04-03	1,693	1,742	1,681	1,741	152,800	1,741
2019-04-02	1,740	1,761	1,705	1,708	157,100	1,708
2019-04-01	1,710	1,744	1,710	1,716	191,100	1,716
2019-03-29	1,695	1,705	1,678	1,685	135,600	1,685
2019-03-28	1,690	1,690	1,666	1,677	120,500	1,677
2019-03-27	1,720	1,722	1,685	1,710	105,000	1,710
2019-03-26	1,676	1,716	1,673	1,701	268,000	1,701
2019-03-25	1,630	1,710	1,614	1,655	209,500	1,655
2019-03-22	1,676	1,697	1,669	1,680	258,100	1,680
2019-03-20	1,671	1,695	1,667	1,680	243,000	1,680
2019-03-19	1,644	1,669	1,639	1,661	156,600	1,661
2019-03-18	1,656	1,678	1,644	1,652	156,000	1,652
2019-03-15	1,620	1,658	1,615	1,656	261,600	1,656
2019-03-14	1,626	1,663	1,615	1,623	234,400	1,623
2019-03-13	1,613	1,646	1,609	1,615	169,700	1,615
2019-03-12	1,611	1,640	1,594	1,620	253,400	1,620
2019-03-11	1,592	1,617	1,568	1,592	137,900	1,592
2019-03-08	1,622	1,630	1,584	1,592	297,400	1,592
2019-03-07	1,595	1,650	1,578	1,642	506,900	1,642
2019-03-06	1,577	1,605	1,565	1,596	410,600	1,596
2019-03-05	1,610	1,627	1,550	1,560	705,900	1,560
2019-03-04	1,637	1,669	1,607	1,627	362,100	1,627
2019-03-01	1,600	1,624	1,590	1,618	484,800	1,618
2019-02-28	1,614	1,619	1,588	1,595	398,500	1,595
2019-02-27	1,660	1,673	1,608	1,634	561,600	1,634
2019-02-26	1,705	1,705	1,632	1,651	803,800	1,651
2019-02-25	1,761	1,788	1,721	1,724	305,800	1,724
2019-02-22	1,815	1,815	1,745	1,756	379,500	1,756
2019-02-21	1,863	1,868	1,793	1,837	196,200	1,837
2019-02-20	1,876	1,884	1,852	1,858	184,900	1,858
2019-02-19	1,858	1,871	1,834	1,857	109,700	1,857
2019-02-18	1,855	1,875	1,843	1,869	166,500	1,869
2019-02-15	1,808	1,841	1,788	1,821	131,400	1,821
2019-02-14	1,871	1,884	1,825	1,832	164,700	1,832
2019-02-13	1,793	1,890	1,793	1,866	333,900	1,866
2019-02-12	1,658	1,811	1,658	1,804	443,800	1,804
2019-02-08	1,680	1,737	1,650	1,670	429,100	1,670
2019-02-07	1,699	1,700	1,636	1,664	216,300	1,664
2019-02-06	1,723	1,725	1,692	1,699	141,300	1,699
2019-02-05	1,700	1,722	1,681	1,711	243,100	1,711
2019-02-04	1,641	1,683	1,632	1,670	238,800	1,670
2019-02-01	1,659	1,659	1,609	1,627	284,600	1,627
2019-01-31	1,657	1,693	1,656	1,662	233,200	1,662
2019-01-30	1,657	1,664	1,617	1,617	141,400	1,617
2019-01-29	1,638	1,650	1,600	1,642	152,500	1,642
2019-01-28	1,652	1,663	1,627	1,634	148,500	1,634
2019-01-25	1,617	1,654	1,616	1,628	196,600	1,628
2019-01-24	1,639	1,644	1,608	1,627	207,800	1,627
2019-01-23	1,625	1,669	1,603	1,660	157,700	1,660
2019-01-22	1,694	1,694	1,628	1,658	215,000	1,658
2019-01-21	1,733	1,750	1,643	1,654	244,900	1,654
2019-01-18	1,670	1,705	1,650	1,693	297,000	1,693
2019-01-17	1,638	1,665	1,613	1,640	238,800	1,640
2019-01-16	1,635	1,636	1,562	1,585	352,400	1,585
2019-01-15	1,612	1,662	1,593	1,652	157,000	1,652
2019-01-11	1,662	1,688	1,644	1,652	154,500	1,652
2019-01-10	1,650	1,653	1,605	1,634	158,800	1,634
2019-01-09	1,697	1,744	1,663	1,674	187,900	1,674
2019-01-08	1,667	1,694	1,646	1,675	152,800	1,675
2019-01-07	1,688	1,728	1,643	1,649	234,700	1,649
2019-01-04	1,614	1,631	1,553	1,618	251,000	1,618

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 [2019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 [2019年度]