5726 (株)大阪チタニウムテクノロジーズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	874	874	850	856	140,800	856
2020-12-29	855	878	849	868	220,700	868
2020-12-28	860	865	826	838	393,500	838
2020-12-25	881	888	857	866	160,100	866
2020-12-24	866	889	862	885	293,500	885
2020-12-23	892	900	863	866	193,900	866
2020-12-22	930	933	885	888	233,100	888
2020-12-21	956	964	934	939	134,700	939
2020-12-18	956	973	943	944	182,500	944
2020-12-17	998	1,007	961	961	226,700	961
2020-12-16	990	1,010	988	1,000	290,500	1,000
2020-12-15	989	997	974	980	203,700	980
2020-12-14	957	991	955	989	228,400	989
2020-12-11	951	964	941	947	216,900	947
2020-12-10	932	969	932	963	200,600	963
2020-12-09	908	932	908	932	121,300	932
2020-12-08	911	928	902	915	131,700	915
2020-12-07	931	945	909	913	129,000	913
2020-12-04	925	930	913	919	169,200	919
2020-12-03	884	922	877	920	249,700	920
2020-12-02	872	890	864	884	201,700	884
2020-12-01	840	861	840	857	141,700	857
2020-11-30	896	896	840	840	196,200	840
2020-11-27	880	890	871	886	129,100	886
2020-11-26	875	883	863	876	86,300	876
2020-11-25	896	909	874	875	197,700	875
2020-11-24	860	877	860	869	188,600	869
2020-11-20	833	850	826	838	175,900	838
2020-11-19	860	865	833	840	214,200	840
2020-11-18	894	896	863	863	143,400	863
2020-11-17	890	904	878	897	209,300	897
2020-11-16	869	888	866	879	209,500	879
2020-11-13	870	876	850	854	245,600	854
2020-11-12	891	902	860	888	305,400	888
2020-11-11	885	920	876	916	460,000	916
2020-11-10	837	862	836	860	339,800	860
2020-11-09	807	810	791	797	184,900	797
2020-11-06	786	814	784	800	164,700	800
2020-11-05	780	786	765	782	203,600	782
2020-11-04	798	800	782	783	154,600	783
2020-11-02	770	792	768	790	252,100	790
2020-10-30	797	801	761	765	445,800	765
2020-10-29	816	827	809	812	189,400	812
2020-10-28	857	857	824	834	199,400	834
2020-10-27	856	861	849	855	107,400	855
2020-10-26	860	879	854	870	76,700	870
2020-10-23	875	879	853	862	108,100	862
2020-10-22	876	881	861	863	92,300	863
2020-10-21	863	887	863	883	109,200	883
2020-10-20	881	886	859	862	194,400	862
2020-10-19	880	899	880	894	108,500	894
2020-10-16	882	893	875	878	78,200	878
2020-10-15	900	901	884	888	82,500	888
2020-10-14	905	907	893	896	96,700	896
2020-10-13	921	922	903	916	56,300	916
2020-10-12	932	937	915	920	69,800	920
2020-10-09	943	945	917	921	97,600	921
2020-10-08	933	955	927	938	120,800	938
2020-10-07	924	932	901	932	113,400	932
2020-10-06	908	928	906	926	105,700	926
2020-10-05	885	908	884	898	129,300	898
2020-10-02	897	904	880	883	125,300	883
2020-09-30	924	933	891	891	130,900	891
2020-09-29	914	927	908	919	125,700	919
2020-09-28	900	916	886	916	167,500	916
2020-09-25	891	902	878	888	160,300	888
2020-09-24	907	908	882	883	225,000	883
2020-09-23	900	920	876	911	371,500	911
2020-09-18	895	918	880	914	639,100	914
2020-09-17	909	915	883	884	263,400	884
2020-09-16	904	915	892	904	344,300	904
2020-09-15	961	963	916	919	419,200	919
2020-09-14	999	1,016	953	961	382,200	961
2020-09-11	1,012	1,017	991	999	133,400	999
2020-09-10	1,000	1,018	987	997	149,900	997
2020-09-09	971	995	968	988	168,900	988
2020-09-08	974	989	969	980	99,600	980
2020-09-07	939	974	939	965	131,700	965
2020-09-04	926	946	919	941	73,100	941
2020-09-03	961	964	941	945	81,800	945
2020-09-02	959	959	941	946	83,600	946
2020-09-01	934	953	931	949	91,500	949
2020-08-31	926	962	925	933	218,200	933
2020-08-28	926	946	904	916	191,500	916
2020-08-27	930	930	916	926	72,500	926
2020-08-26	920	931	909	930	91,900	930
2020-08-25	912	937	912	929	138,800	929
2020-08-24	910	910	886	897	64,300	897
2020-08-21	915	921	893	906	98,600	906
2020-08-20	898	916	892	900	139,900	900
2020-08-19	877	898	869	894	121,200	894
2020-08-18	886	892	867	878	103,700	878
2020-08-17	881	903	871	888	123,100	888
2020-08-14	892	894	881	883	77,300	883
2020-08-13	915	917	883	894	103,800	894
2020-08-12	882	907	880	903	103,500	903
2020-08-11	855	908	855	897	203,600	897
2020-08-07	829	867	818	847	267,600	847
2020-08-06	840	875	828	835	330,100	835
2020-08-05	864	882	851	872	113,200	872
2020-08-04	820	875	815	873	207,900	873
2020-08-03	787	824	781	812	165,600	812
2020-07-31	826	826	786	786	250,300	786
2020-07-30	877	884	835	836	305,200	836
2020-07-29	895	896	881	881	144,000	881
2020-07-28	918	925	901	902	111,700	902
2020-07-27	906	918	880	916	234,400	916
2020-07-22	930	946	921	921	96,400	921
2020-07-21	936	948	925	945	105,700	945
2020-07-20	922	938	907	938	125,600	938
2020-07-17	964	964	925	928	107,500	928
2020-07-16	952	982	951	957	151,600	957
2020-07-15	955	966	941	947	139,600	947
2020-07-14	935	942	924	936	118,500	936
2020-07-13	911	938	909	931	150,800	931
2020-07-10	902	903	884	887	200,600	887
2020-07-09	909	926	903	912	108,300	912
2020-07-08	920	927	904	909	220,500	909
2020-07-07	940	943	923	933	136,500	933
2020-07-06	899	943	895	943	180,800	943
2020-07-03	907	915	879	898	156,600	898
2020-07-02	922	922	884	895	254,800	895
2020-07-01	928	931	907	915	163,000	915
2020-06-30	925	944	925	929	265,800	929
2020-06-29	925	926	897	902	166,300	902
2020-06-26	939	945	931	933	172,000	933
2020-06-25	945	951	933	935	268,100	935
2020-06-24	991	996	957	957	163,000	957
2020-06-23	981	998	975	985	161,900	985
2020-06-22	957	981	957	976	116,500	976
2020-06-19	995	1,005	978	978	248,100	978
2020-06-18	1,002	1,018	974	980	320,800	980
2020-06-17	1,001	1,020	990	1,019	236,800	1,019
2020-06-16	976	1,021	966	1,020	325,600	1,020
2020-06-15	992	1,007	931	931	337,000	931
2020-06-12	970	995	960	987	444,200	987
2020-06-11	1,105	1,105	1,031	1,038	534,800	1,038
2020-06-10	1,139	1,139	1,112	1,130	137,900	1,130
2020-06-09	1,165	1,166	1,124	1,139	159,100	1,139
2020-06-08	1,182	1,205	1,148	1,167	328,700	1,167
2020-06-05	1,065	1,138	1,056	1,134	443,100	1,134
2020-06-04	1,086	1,090	1,034	1,053	203,600	1,053
2020-06-03	1,065	1,075	1,055	1,066	195,100	1,066
2020-06-02	1,049	1,065	1,033	1,042	139,700	1,042
2020-06-01	1,030	1,032	1,003	1,019	215,200	1,019
2020-05-29	1,070	1,087	1,035	1,035	263,100	1,035
2020-05-28	1,030	1,096	1,030	1,081	534,300	1,081
2020-05-27	983	1,023	980	1,009	220,800	1,009
2020-05-26	948	993	933	988	291,600	988
2020-05-25	934	946	922	941	214,200	941
2020-05-22	953	953	914	919	285,100	919
2020-05-21	949	966	943	961	140,400	961
2020-05-20	953	954	938	952	193,500	952
2020-05-19	965	986	951	952	238,200	952
2020-05-18	965	965	928	941	214,900	941
2020-05-15	1,008	1,008	943	950	320,600	950
2020-05-14	976	999	965	978	166,500	978
2020-05-13	985	990	974	980	167,800	980
2020-05-12	1,006	1,020	999	1,002	171,900	1,002
2020-05-11	960	999	959	998	210,400	998
2020-05-08	913	955	907	951	203,900	951
2020-05-07	898	909	887	893	186,300	893
2020-05-01	938	938	906	913	221,800	913
2020-04-30	939	962	937	956	207,900	956
2020-04-28	914	917	894	910	130,900	910
2020-04-27	874	911	868	911	185,600	911
2020-04-24	887	887	859	866	182,500	866
2020-04-23	866	889	864	889	200,800	889
2020-04-22	869	876	852	862	131,400	862
2020-04-21	882	895	869	880	99,100	880
2020-04-20	908	911	880	893	167,900	893
2020-04-17	880	920	875	902	228,900	902
2020-04-16	873	879	849	865	165,100	865
2020-04-15	900	901	872	888	196,700	888
2020-04-14	880	917	879	913	143,000	913
2020-04-13	900	919	883	884	199,800	884
2020-04-10	896	917	867	914	194,700	914
2020-04-09	860	884	853	881	258,000	881
2020-04-08	870	874	836	857	327,300	857
2020-04-07	912	916	848	873	358,200	873
2020-04-06	850	895	826	885	227,400	885
2020-04-03	900	918	850	857	183,300	857
2020-04-02	898	925	886	890	170,000	890
2020-04-01	913	955	890	898	139,100	898
2020-03-31	960	983	928	935	167,500	935
2020-03-30	960	980	938	962	218,900	962
2020-03-27	1,000	1,014	968	1,014	287,700	1,014
2020-03-26	969	984	942	955	241,300	955
2020-03-25	968	999	948	999	402,500	999
2020-03-24	884	893	855	893	247,600	893
2020-03-23	859	881	827	854	349,400	854
2020-03-19	879	892	855	889	473,600	889
2020-03-18	835	890	830	855	443,300	855
2020-03-17	754	837	743	825	490,300	825
2020-03-16	800	829	761	778	438,600	778
2020-03-13	769	815	763	775	637,900	775
2020-03-12	882	912	850	853	484,900	853
2020-03-11	949	983	926	926	232,500	926
2020-03-10	902	960	878	949	492,100	949
2020-03-09	989	1,009	940	947	421,700	947
2020-03-06	1,072	1,080	1,038	1,049	353,700	1,049
2020-03-05	1,115	1,124	1,081	1,101	397,700	1,101
2020-03-04	1,100	1,132	1,093	1,124	139,300	1,124
2020-03-03	1,167	1,174	1,118	1,120	232,300	1,120
2020-03-02	1,080	1,160	1,080	1,139	277,000	1,139
2020-02-28	1,102	1,132	1,081	1,101	467,000	1,101
2020-02-27	1,204	1,212	1,154	1,162	326,500	1,162
2020-02-26	1,212	1,220	1,202	1,220	236,100	1,220
2020-02-25	1,225	1,251	1,216	1,232	271,100	1,232
2020-02-21	1,291	1,308	1,282	1,285	128,900	1,285
2020-02-20	1,335	1,335	1,286	1,293	123,900	1,293
2020-02-19	1,307	1,320	1,295	1,308	119,700	1,308
2020-02-18	1,291	1,298	1,282	1,296	115,500	1,296
2020-02-17	1,301	1,320	1,290	1,306	133,000	1,306
2020-02-14	1,306	1,326	1,301	1,325	204,300	1,325
2020-02-13	1,358	1,360	1,306	1,320	514,700	1,320
2020-02-12	1,380	1,396	1,367	1,375	155,000	1,375
2020-02-10	1,341	1,390	1,340	1,368	162,300	1,368
2020-02-07	1,360	1,372	1,348	1,371	148,600	1,371
2020-02-06	1,365	1,385	1,350	1,350	353,800	1,350
2020-02-05	1,299	1,336	1,292	1,321	261,100	1,321
2020-02-04	1,293	1,295	1,260	1,290	415,300	1,290
2020-02-03	1,344	1,344	1,237	1,292	1,183,800	1,292
2020-01-31	1,395	1,413	1,387	1,403	170,400	1,403
2020-01-30	1,401	1,417	1,382	1,398	219,200	1,398
2020-01-29	1,427	1,437	1,399	1,410	180,400	1,410
2020-01-28	1,410	1,429	1,400	1,423	210,100	1,423
2020-01-27	1,440	1,442	1,420	1,433	260,300	1,433
2020-01-24	1,450	1,462	1,425	1,451	193,300	1,451
2020-01-23	1,498	1,498	1,451	1,452	330,000	1,452
2020-01-22	1,485	1,498	1,475	1,498	186,000	1,498
2020-01-21	1,505	1,508	1,486	1,500	86,900	1,500
2020-01-20	1,515	1,515	1,505	1,511	87,700	1,511
2020-01-17	1,495	1,500	1,486	1,496	95,100	1,496
2020-01-16	1,509	1,509	1,483	1,490	185,000	1,490
2020-01-15	1,515	1,521	1,498	1,510	93,500	1,510
2020-01-14	1,508	1,527	1,503	1,512	100,700	1,512
2020-01-10	1,530	1,530	1,505	1,515	135,100	1,515
2020-01-09	1,505	1,534	1,487	1,527	283,000	1,527
2020-01-08	1,518	1,518	1,476	1,486	415,000	1,486
2020-01-07	1,515	1,533	1,514	1,530	94,900	1,530
2020-01-06	1,517	1,517	1,502	1,515	181,000	1,515

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 [2020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 [2020年度]