1. HOME >
  2. 株価時系列 >
  3. 5726 >
  4. 2019年

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
2019-12-301,5501,5511,5321,53787,1001,537
2019-12-271,5351,5601,5321,551248,4001,551
2019-12-261,5001,5251,4891,525219,5001,525
2019-12-251,5171,5231,5081,514188,5001,514
2019-12-241,5261,5311,5101,517141,9001,517
2019-12-231,5401,5531,5171,530188,5001,530
2019-12-201,5251,5441,5251,536197,6001,536
2019-12-191,5281,5281,5131,522167,2001,522
2019-12-181,5501,5511,5301,536256,1001,536
2019-12-171,5701,5711,5431,566187,4001,566
2019-12-161,5831,5871,5631,570180,9001,570
2019-12-131,5951,6011,5811,584182,9001,584
2019-12-121,5701,5811,5671,568133,8001,568
2019-12-111,5681,5691,5501,55695,4001,556
2019-12-101,5701,5741,5551,56799,6001,567
2019-12-091,5891,6041,5671,570182,4001,570
2019-12-061,5551,5721,5541,567147,4001,567
2019-12-051,5601,5641,5371,551187,1001,551
2019-12-041,5491,5501,5171,543281,9001,543
2019-12-031,5571,5701,5501,568122,7001,568
2019-12-021,5751,5961,5581,573225,2001,573
2019-11-291,5671,5851,5431,576184,8001,576
2019-11-281,6151,6181,5781,581143,9001,581
2019-11-271,5941,6041,5791,593142,2001,593
2019-11-261,5931,5991,5701,574152,8001,574
2019-11-251,5681,5861,5571,576154,1001,576
2019-11-221,5701,5921,5581,561311,2001,561
2019-11-211,6101,6101,5571,563433,0001,563
2019-11-201,6751,6781,6151,623353,4001,623
2019-11-191,7211,7261,6651,682268,6001,682
2019-11-181,7601,7641,6831,725538,0001,725
2019-11-151,7001,8201,6971,778685,0001,778
2019-11-141,7131,7261,6711,673174,0001,673
2019-11-131,7001,7081,6741,685125,7001,685
2019-11-121,6821,7021,6771,700135,2001,700
2019-11-111,6991,7081,6761,687127,3001,687
2019-11-081,6991,7191,6721,677189,0001,677
2019-11-071,6591,6711,6511,670112,2001,670
2019-11-061,6751,6931,6611,663191,2001,663
2019-11-051,6681,6891,6341,658342,8001,658
2019-11-011,6831,6901,6201,646419,3001,646
2019-10-311,7091,7291,6861,713216,4001,713
2019-10-301,7451,7451,6931,728299,3001,728
2019-10-291,7401,7611,7261,745153,8001,745
2019-10-281,6951,7571,6901,732250,9001,732
2019-10-251,6511,7121,6451,685229,1001,685
2019-10-241,6941,6961,6231,646359,5001,646
2019-10-231,6761,6991,6691,695142,3001,695
2019-10-211,6801,6901,6721,67480,8001,674
2019-10-181,6941,7121,6731,677157,4001,677
2019-10-171,7101,7121,6801,684101,8001,684
2019-10-161,7081,7341,7061,711180,4001,711
2019-10-151,6751,7001,6751,683157,2001,683
2019-10-111,6251,6511,6211,641103,1001,641
2019-10-101,6271,6351,6001,620165,5001,620
2019-10-091,6401,6571,6251,649141,0001,649
2019-10-081,6431,6691,6311,662168,4001,662
2019-10-071,6611,6631,6331,638114,6001,638
2019-10-041,6711,6751,6331,656221,1001,656
2019-10-031,7051,7161,6761,691176,2001,691
2019-10-021,7121,7561,7051,745158,6001,745
2019-10-011,7581,7771,7261,737251,1001,737
2019-09-301,7791,8151,7561,759207,8001,759
2019-09-271,8601,8601,7721,787448,4001,787
2019-09-261,8761,9221,8591,865260,4001,865
2019-09-251,8431,8951,8261,888245,5001,888
2019-09-241,8091,8781,8051,853330,4001,853
2019-09-201,7701,8041,7571,800341,2001,800
2019-09-191,7851,8061,7631,772297,1001,772
2019-09-181,8171,8351,7821,803377,6001,803
2019-09-171,7711,8271,7651,816224,3001,816
2019-09-131,7771,7851,7561,781267,8001,781
2019-09-121,7491,7831,7451,759244,8001,759
2019-09-111,6891,7441,6861,740288,3001,740
2019-09-101,6371,6731,6371,665148,4001,665
2019-09-091,6211,6401,6051,633132,1001,633
2019-09-061,5761,6271,5731,606280,8001,606
2019-09-051,5381,5741,5291,558218,2001,558
2019-09-041,5151,5221,4971,512117,8001,512
2019-09-031,4961,5331,4951,516109,2001,516
2019-09-021,5021,5151,4801,496153,1001,496
2019-08-301,4721,5081,4701,491143,4001,491
2019-08-291,4561,4661,4311,456138,0001,456
2019-08-281,4801,4821,4441,459182,3001,459
2019-08-271,4911,5031,4801,480161,9001,480
2019-08-261,4981,5061,4701,485211,7001,485
2019-08-231,5311,5481,5221,538128,6001,538
2019-08-221,5541,5861,5251,532183,0001,532
2019-08-211,5461,5581,5291,544122,0001,544
2019-08-201,5681,5741,5471,557116,3001,557
2019-08-191,5961,6051,5571,560169,0001,560
2019-08-161,5931,6071,5751,592146,6001,592
2019-08-151,5791,6121,5761,610101,5001,610
2019-08-141,6241,6321,5881,628170,7001,628
2019-08-131,5731,6181,5501,611249,3001,611
2019-08-091,6361,6501,6031,607116,4001,607
2019-08-081,6121,6231,5681,621370,3001,621
2019-08-071,7101,7101,6001,635499,4001,635
2019-08-061,7861,7971,7331,757475,8001,757
2019-08-051,8041,8771,8041,869387,0001,869
2019-08-021,7801,8331,7431,833309,8001,833
2019-08-011,7311,8351,6911,824441,8001,824
2019-07-311,7771,8311,7641,793244,0001,793
2019-07-301,7811,7991,7781,789144,9001,789
2019-07-291,7921,8021,7731,789403,1001,789
2019-07-261,8291,8341,8051,820188,3001,820
2019-07-251,8321,8661,8171,848164,5001,848
2019-07-241,8481,8881,8321,844329,4001,844
2019-07-231,7801,8371,7681,823275,7001,823
2019-07-221,7771,8141,7711,785120,9001,785
2019-07-191,7491,7911,7471,77698,1001,776
2019-07-181,7971,8121,7411,745214,5001,745
2019-07-171,7881,8221,7731,816166,2001,816
2019-07-161,8001,8131,7901,800106,2001,800
2019-07-121,8141,8321,8001,80283,6001,802
2019-07-111,8251,8441,8121,81281,5001,812
2019-07-101,7941,8241,7941,81688,6001,816
2019-07-091,8111,8271,7971,821126,1001,821
2019-07-081,8291,8401,8101,823113,3001,823
2019-07-051,8301,8461,8231,83090,1001,830
2019-07-041,8011,8391,7921,833164,1001,833
2019-07-031,7991,8191,7801,816179,1001,816
2019-07-021,7801,8131,7611,810261,8001,810
2019-07-011,7871,8031,7591,794258,7001,794
2019-06-281,7361,7561,7201,742182,9001,742
2019-06-271,7531,7581,7161,734195,0001,734
2019-06-261,7301,7451,7181,721116,2001,721
2019-06-251,7581,7751,7351,739238,6001,739
2019-06-241,7741,8081,7671,768209,8001,768
2019-06-211,7901,7961,7671,772229,0001,772
2019-06-201,7401,7841,7211,769302,7001,769
2019-06-191,7281,7391,7051,714198,0001,714
2019-06-181,7391,7451,6701,688251,7001,688
2019-06-171,7341,7361,7061,733143,6001,733
2019-06-141,7291,7491,7181,738182,2001,738
2019-06-131,7261,7441,7031,716208,9001,716
2019-06-121,7401,7711,7291,749170,3001,749
2019-06-111,7441,7441,7211,738173,8001,738
2019-06-101,7491,7621,7261,735199,5001,735
2019-06-071,7021,7351,6971,726307,4001,726
2019-06-061,7091,7351,6731,673472,5001,673
2019-06-051,6711,7351,6691,728909,1001,728
2019-06-041,5881,6021,5401,594218,9001,594
2019-06-031,5811,5901,5511,571195,2001,571
2019-05-311,6461,6561,5811,606516,1001,606
2019-05-301,5741,6981,5741,679934,0001,679
2019-05-291,5671,6151,5281,565425,6001,565
2019-05-281,5341,5651,5131,565233,4001,565
2019-05-271,5311,5731,5231,534183,0001,534
2019-05-241,4811,5491,4621,522197,1001,522
2019-05-231,5221,5451,4701,506291,6001,506
2019-05-221,5501,6481,5261,5431,294,2001,543
2019-05-211,4191,5191,4191,490491,5001,490
2019-05-201,4581,4731,4041,420218,1001,420
2019-05-171,4211,4611,4101,452236,2001,452
2019-05-161,4171,4261,3791,399241,8001,399
2019-05-151,4151,4221,3841,421181,2001,421
2019-05-141,3701,4161,3541,415174,8001,415
2019-05-131,4451,4451,4111,417172,1001,417
2019-05-101,4781,5011,4161,444374,3001,444
2019-05-091,5311,5571,4811,489299,8001,489
2019-05-081,4931,5581,4911,550391,3001,550
2019-05-071,5051,5241,4701,507705,0001,507
2019-04-261,5451,5451,5091,537379,7001,537
2019-04-251,5671,5881,5371,551277,2001,551
2019-04-241,5961,5971,5611,564180,0001,564
2019-04-231,6031,6161,5751,593258,4001,593
2019-04-221,6301,6301,6021,612200,1001,612
2019-04-191,6701,6791,6361,642128,4001,642
2019-04-181,6771,6771,6481,653200,5001,653
2019-04-171,6831,7231,6801,681241,4001,681
2019-04-161,6661,6891,6591,667174,3001,667
2019-04-151,6771,7071,6731,697123,0001,697
2019-04-121,6651,6771,6431,64499,4001,644
2019-04-111,6551,6611,6401,66187,9001,661
2019-04-101,6311,6661,6251,659144,7001,659
2019-04-091,6641,6751,6411,646212,1001,646
2019-04-081,6851,6971,6691,674137,8001,674
2019-04-051,6861,7051,6741,681255,8001,681
2019-04-041,7261,7461,7121,715137,2001,715
2019-04-031,6931,7421,6811,741152,8001,741
2019-04-021,7401,7611,7051,708157,1001,708
2019-04-011,7101,7441,7101,716191,1001,716
2019-03-291,6951,7051,6781,685135,6001,685
2019-03-281,6901,6901,6661,677120,5001,677
2019-03-271,7201,7221,6851,710105,0001,710
2019-03-261,6761,7161,6731,701268,0001,701
2019-03-251,6301,7101,6141,655209,5001,655
2019-03-221,6761,6971,6691,680258,1001,680
2019-03-201,6711,6951,6671,680243,0001,680
2019-03-191,6441,6691,6391,661156,6001,661
2019-03-181,6561,6781,6441,652156,0001,652
2019-03-151,6201,6581,6151,656261,6001,656
2019-03-141,6261,6631,6151,623234,4001,623
2019-03-131,6131,6461,6091,615169,7001,615
2019-03-121,6111,6401,5941,620253,4001,620
2019-03-111,5921,6171,5681,592137,9001,592
2019-03-081,6221,6301,5841,592297,4001,592
2019-03-071,5951,6501,5781,642506,9001,642
2019-03-061,5771,6051,5651,596410,6001,596
2019-03-051,6101,6271,5501,560705,9001,560
2019-03-041,6371,6691,6071,627362,1001,627
2019-03-011,6001,6241,5901,618484,8001,618
2019-02-281,6141,6191,5881,595398,5001,595
2019-02-271,6601,6731,6081,634561,6001,634
2019-02-261,7051,7051,6321,651803,8001,651
2019-02-251,7611,7881,7211,724305,8001,724
2019-02-221,8151,8151,7451,756379,5001,756
2019-02-211,8631,8681,7931,837196,2001,837
2019-02-201,8761,8841,8521,858184,9001,858
2019-02-191,8581,8711,8341,857109,7001,857
2019-02-181,8551,8751,8431,869166,5001,869
2019-02-151,8081,8411,7881,821131,4001,821
2019-02-141,8711,8841,8251,832164,7001,832
2019-02-131,7931,8901,7931,866333,9001,866
2019-02-121,6581,8111,6581,804443,8001,804
2019-02-081,6801,7371,6501,670429,1001,670
2019-02-071,6991,7001,6361,664216,3001,664
2019-02-061,7231,7251,6921,699141,3001,699
2019-02-051,7001,7221,6811,711243,1001,711
2019-02-041,6411,6831,6321,670238,8001,670
2019-02-011,6591,6591,6091,627284,6001,627
2019-01-311,6571,6931,6561,662233,2001,662
2019-01-301,6571,6641,6171,617141,4001,617
2019-01-291,6381,6501,6001,642152,5001,642
2019-01-281,6521,6631,6271,634148,5001,634
2019-01-251,6171,6541,6161,628196,6001,628
2019-01-241,6391,6441,6081,627207,8001,627
2019-01-231,6251,6691,6031,660157,7001,660
2019-01-221,6941,6941,6281,658215,0001,658
2019-01-211,7331,7501,6431,654244,9001,654
2019-01-181,6701,7051,6501,693297,0001,693
2019-01-171,6381,6651,6131,640238,8001,640
2019-01-161,6351,6361,5621,585352,4001,585
2019-01-151,6121,6621,5931,652157,0001,652
2019-01-111,6621,6881,6441,652154,5001,652
2019-01-101,6501,6531,6051,634158,8001,634
2019-01-091,6971,7441,6631,674187,9001,674
2019-01-081,6671,6941,6461,675152,8001,675
2019-01-071,6881,7281,6431,649234,7001,649
2019-01-041,6141,6311,5531,618251,0001,618

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