5726 (株)大阪チタニウムテクノロジーズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	788	795	782	790	82,200	790
2021-12-29	781	793	779	793	116,100	793
2021-12-28	783	793	781	782	303,800	782
2021-12-27	789	791	777	778	171,300	778
2021-12-24	796	803	787	789	150,300	789
2021-12-23	800	802	790	796	170,000	796
2021-12-22	785	804	784	796	314,500	796
2021-12-21	766	777	759	770	280,200	770
2021-12-20	771	773	756	760	337,000	760
2021-12-17	785	788	772	778	248,400	778
2021-12-16	800	803	785	785	166,400	785
2021-12-15	790	804	789	793	118,600	793
2021-12-14	790	794	779	793	259,300	793
2021-12-13	819	824	789	793	194,300	793
2021-12-10	831	840	810	812	249,700	812
2021-12-09	828	838	826	831	180,400	831
2021-12-08	830	836	820	828	154,500	828
2021-12-07	797	832	792	830	389,500	830
2021-12-06	814	817	774	782	472,100	782
2021-12-03	790	808	784	808	302,200	808
2021-12-02	780	789	768	769	314,400	769
2021-12-01	780	792	764	785	623,000	785
2021-11-30	801	810	777	780	571,400	780
2021-11-29	799	813	788	790	406,800	790
2021-11-26	853	858	818	822	358,800	822
2021-11-25	844	875	843	866	150,900	866
2021-11-24	880	893	858	859	204,600	859
2021-11-22	868	875	866	874	138,500	874
2021-11-19	867	880	861	880	156,400	880
2021-11-18	865	879	856	867	253,600	867
2021-11-17	901	906	873	875	265,600	875
2021-11-16	900	919	897	904	359,500	904
2021-11-15	905	917	873	889	531,900	889
2021-11-12	920	942	895	901	533,900	901
2021-11-11	880	940	880	927	979,100	927
2021-11-10	862	898	844	878	590,100	878
2021-11-09	860	913	860	877	1,025,700	877
2021-11-08	807	870	798	865	1,113,700	865
2021-11-05	815	817	802	807	233,800	807
2021-11-04	811	824	808	819	339,900	819
2021-11-02	802	815	800	806	339,800	806
2021-11-01	800	802	787	799	254,600	799
2021-10-29	800	804	779	782	438,400	782
2021-10-28	801	808	787	792	695,400	792
2021-10-27	808	816	803	807	320,400	807
2021-10-26	812	826	805	810	220,900	810
2021-10-25	805	813	793	805	257,300	805
2021-10-22	812	819	801	805	249,000	805
2021-10-21	815	839	815	816	531,500	816
2021-10-20	828	834	802	806	462,700	806
2021-10-19	851	855	830	830	371,100	830
2021-10-18	805	857	805	849	1,034,400	849
2021-10-15	796	802	783	797	183,200	797
2021-10-14	796	798	787	793	122,600	793
2021-10-13	805	808	790	790	197,500	790
2021-10-12	803	812	797	801	231,700	801
2021-10-11	800	808	792	800	157,900	800
2021-10-08	819	823	790	791	315,500	791
2021-10-07	811	815	791	800	260,000	800
2021-10-06	800	833	799	816	725,400	816
2021-10-05	777	799	769	792	349,300	792
2021-10-04	790	793	777	783	220,400	783
2021-10-01	789	789	769	779	425,700	779
2021-09-30	790	804	787	795	313,700	795
2021-09-29	770	788	765	788	285,100	788
2021-09-28	780	787	771	784	198,700	784
2021-09-27	789	791	776	779	251,600	779
2021-09-24	797	804	780	781	353,900	781
2021-09-22	785	786	772	772	292,600	772
2021-09-21	782	799	771	789	325,700	789
2021-09-17	812	818	805	807	196,800	807
2021-09-16	826	835	811	812	211,100	812
2021-09-15	819	827	813	820	181,500	820
2021-09-14	830	842	821	833	256,900	833
2021-09-13	827	832	812	830	240,400	830
2021-09-10	829	835	824	824	237,900	824
2021-09-09	817	831	811	831	238,100	831
2021-09-08	812	829	810	829	244,200	829
2021-09-07	827	841	818	821	371,000	821
2021-09-06	829	832	814	817	304,100	817
2021-09-03	817	848	817	820	494,100	820
2021-09-02	810	817	798	811	310,100	811
2021-09-01	795	808	785	808	310,800	808
2021-08-31	782	794	772	790	363,200	790
2021-08-30	783	796	780	789	313,800	789
2021-08-27	773	773	762	771	212,700	771
2021-08-26	780	787	772	781	119,800	781
2021-08-25	775	789	767	775	222,100	775
2021-08-24	760	786	757	768	312,700	768
2021-08-23	743	756	743	748	198,000	748
2021-08-20	757	764	739	742	437,600	742
2021-08-19	776	778	758	759	296,800	759
2021-08-18	773	789	763	783	249,200	783
2021-08-17	824	831	777	777	395,600	777
2021-08-16	844	845	822	826	440,100	826
2021-08-13	831	843	818	833	302,800	833
2021-08-12	830	839	820	831	449,800	831
2021-08-11	803	828	796	821	510,600	821
2021-08-10	791	816	791	799	462,500	799
2021-08-06	751	796	717	786	914,900	786
2021-08-05	769	781	768	770	202,000	770
2021-08-04	781	783	768	769	218,700	769
2021-08-03	782	787	773	775	340,300	775
2021-08-02	788	792	782	787	246,900	787
2021-07-30	798	807	774	790	430,000	790
2021-07-29	791	805	787	802	455,800	802
2021-07-28	772	789	769	779	286,800	779
2021-07-27	761	780	759	777	306,800	777
2021-07-26	744	768	738	754	384,900	754
2021-07-21	740	749	729	731	407,600	731
2021-07-20	723	739	720	726	573,900	726
2021-07-19	757	757	736	741	771,100	741
2021-07-16	759	766	752	759	330,700	759
2021-07-15	772	774	757	759	450,000	759
2021-07-14	775	777	766	775	395,900	775
2021-07-13	782	793	777	784	274,300	784
2021-07-12	794	794	776	780	338,300	780
2021-07-09	762	779	754	779	467,700	779
2021-07-08	782	784	767	769	451,300	769
2021-07-07	790	793	781	781	339,600	781
2021-07-06	795	806	791	796	289,300	796
2021-07-05	800	800	784	793	257,800	793
2021-07-02	788	798	785	796	258,700	796
2021-07-01	796	797	782	787	342,900	787
2021-06-30	812	817	791	792	441,200	792
2021-06-29	800	818	796	808	324,300	808
2021-06-28	803	823	802	811	537,500	811
2021-06-25	778	791	774	788	332,800	788
2021-06-24	779	784	771	772	372,000	772
2021-06-23	781	784	771	776	362,200	776
2021-06-22	785	787	770	776	621,600	776
2021-06-21	782	793	758	764	1,184,500	764
2021-06-18	816	820	796	797	662,000	797
2021-06-17	835	836	818	820	421,800	820
2021-06-16	832	840	825	833	255,500	833
2021-06-15	831	843	828	835	290,800	835
2021-06-14	838	842	821	839	317,700	839
2021-06-11	822	851	813	833	839,400	833
2021-06-10	841	841	820	826	506,700	826
2021-06-09	845	850	836	836	281,700	836
2021-06-08	848	856	843	844	263,200	844
2021-06-07	856	860	828	854	480,400	854
2021-06-04	863	863	847	858	376,900	858
2021-06-03	865	870	851	867	522,300	867
2021-06-02	846	872	840	864	948,800	864
2021-06-01	830	843	820	842	438,200	842
2021-05-31	850	857	825	830	558,900	830
2021-05-28	802	849	801	847	1,423,300	847
2021-05-27	791	791	775	775	1,371,400	775
2021-05-26	809	809	790	797	463,600	797
2021-05-25	800	807	787	803	377,600	803
2021-05-24	808	811	786	797	717,700	797
2021-05-21	814	816	800	811	494,000	811
2021-05-20	805	819	793	816	515,800	816
2021-05-19	815	828	802	812	501,300	812
2021-05-18	824	831	814	821	449,500	821
2021-05-17	857	857	813	818	587,700	818
2021-05-14	872	875	849	850	610,500	850
2021-05-13	918	918	852	852	1,103,300	852
2021-05-12	1,041	1,048	968	978	600,900	978
2021-05-11	1,074	1,096	1,040	1,059	623,600	1,059
2021-05-10	1,045	1,104	1,045	1,071	781,700	1,071
2021-05-07	997	1,025	984	1,022	592,000	1,022
2021-05-06	956	1,001	947	989	536,600	989
2021-04-30	917	953	915	945	363,400	945
2021-04-28	920	920	903	916	244,900	916
2021-04-27	905	929	896	922	215,700	922
2021-04-26	902	905	891	897	198,700	897
2021-04-23	907	920	895	898	237,600	898
2021-04-22	929	938	918	922	191,600	922
2021-04-21	942	947	910	914	426,800	914
2021-04-20	965	969	953	966	266,400	966
2021-04-19	970	978	964	973	175,800	973
2021-04-16	974	979	961	973	376,100	973
2021-04-15	964	980	956	974	305,200	974
2021-04-14	964	969	943	965	232,700	965
2021-04-13	955	981	952	973	329,900	973
2021-04-12	972	972	943	959	220,400	959
2021-04-09	965	970	952	959	192,300	959
2021-04-08	960	969	937	961	273,400	961
2021-04-07	949	976	943	971	244,600	971
2021-04-06	977	977	941	952	252,300	952
2021-04-05	940	978	937	977	310,400	977
2021-04-02	947	950	923	942	317,400	942
2021-04-01	967	968	930	938	379,600	938
2021-03-31	966	984	958	960	319,600	960
2021-03-30	944	997	944	981	630,200	981
2021-03-29	965	974	918	929	430,100	929
2021-03-26	951	964	933	935	312,500	935
2021-03-25	905	948	901	940	449,600	940
2021-03-24	933	940	905	905	582,900	905
2021-03-23	1,017	1,017	955	955	565,300	955
2021-03-22	977	1,014	968	1,009	566,000	1,009
2021-03-19	966	969	942	968	450,500	968
2021-03-18	990	992	956	969	475,500	969
2021-03-17	1,014	1,014	966	971	579,700	971
2021-03-16	1,035	1,051	994	1,017	790,200	1,017
2021-03-15	962	1,037	960	1,027	848,500	1,027
2021-03-12	960	975	938	960	682,600	960
2021-03-11	910	971	902	968	1,261,200	968
2021-03-10	914	921	876	889	777,400	889
2021-03-09	825	905	816	904	1,440,500	904
2021-03-08	825	825	809	817	328,800	817
2021-03-05	816	816	795	810	306,100	810
2021-03-04	822	824	800	817	378,700	817
2021-03-03	797	824	791	822	432,600	822
2021-03-02	815	815	786	789	601,100	789
2021-03-01	814	814	799	810	544,500	810
2021-02-26	816	828	810	812	491,500	812
2021-02-25	824	833	813	827	529,500	827
2021-02-24	825	827	806	809	596,300	809
2021-02-22	814	823	800	818	484,300	818
2021-02-19	808	815	797	807	266,100	807
2021-02-18	825	826	806	809	351,800	809
2021-02-17	816	828	804	824	647,100	824
2021-02-16	810	817	800	810	327,800	810
2021-02-15	809	811	796	810	316,500	810
2021-02-12	810	812	798	809	255,700	809
2021-02-10	804	820	795	815	413,700	815
2021-02-09	839	839	806	817	381,100	817
2021-02-08	825	831	807	831	577,600	831
2021-02-05	805	810	795	810	468,600	810
2021-02-04	787	797	775	794	461,200	794
2021-02-03	800	801	778	790	566,800	790
2021-02-02	760	791	741	791	796,500	791
2021-02-01	785	785	750	763	957,900	763
2021-01-29	854	862	795	800	1,039,400	800
2021-01-28	851	888	849	877	289,600	877
2021-01-27	871	876	860	874	125,000	874
2021-01-26	878	881	858	871	180,700	871
2021-01-25	864	885	861	878	146,700	878
2021-01-22	858	876	856	859	192,200	859
2021-01-21	871	879	863	877	155,900	877
2021-01-20	860	867	852	867	127,300	867
2021-01-19	852	861	846	857	110,800	857
2021-01-18	855	855	832	841	153,600	841
2021-01-15	885	888	864	864	224,000	864
2021-01-14	902	909	881	881	160,200	881
2021-01-13	901	935	900	908	297,100	908
2021-01-12	886	893	873	890	269,500	890
2021-01-08	863	886	862	880	253,500	880
2021-01-07	847	878	844	859	406,500	859
2021-01-06	819	834	808	832	293,800	832
2021-01-05	816	823	807	813	308,100	813
2021-01-04	865	865	821	821	250,700	821

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 [2021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 [2021年度]