日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大阪チタニウムテクノロジーズ(5726)の株価時系列情報

大阪チタニウムテクノロジーズ(5726)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 1,140 1,140 1,140 1,140 200
2002/12/27 1,103 1,140 1,103 1,120 2,700
2002/12/26 1,090 1,120 1,090 1,100 8,600
2002/12/25 1,100 1,120 1,090 1,090 8,400
2002/12/24 1,152 1,152 1,100 1,150 5,500
2002/12/20 1,100 1,190 1,100 1,150 9,100
2002/12/19 1,190 1,190 1,150 1,180 6,600
2002/12/18 1,210 1,211 1,190 1,190 5,300
2002/12/17 1,250 1,250 1,200 1,205 3,800
2002/12/16 1,225 1,320 1,199 1,270 4,100
2002/12/13 1,250 1,250 1,245 1,245 1,100
2002/12/12 1,316 1,316 1,245 1,256 2,900
2002/12/11 1,340 1,340 1,302 1,322 6,500
2002/12/10 1,235 1,280 1,200 1,240 2,500
2002/12/09 1,280 1,280 1,180 1,238 2,400
2002/12/06 1,160 1,180 1,152 1,180 1,200
2002/12/05 1,196 1,197 1,173 1,173 4,600
2002/12/04 1,240 1,280 1,210 1,210 5,400
2002/12/03 1,300 1,300 1,250 1,290 5,100
2002/12/02 1,340 1,365 1,320 1,320 6,800
2002/11/29 1,310 1,330 1,280 1,320 8,100
2002/11/28 1,180 1,280 1,180 1,270 9,100
2002/11/27 1,110 1,190 1,110 1,151 3,900
2002/11/26 1,145 1,145 1,100 1,110 5,300
2002/11/25 1,030 1,140 1,030 1,140 3,600
2002/11/22 1,050 1,050 1,040 1,045 3,500
2002/11/21 1,050 1,050 1,040 1,050 5,100
2002/11/20 1,070 1,070 990 1,020 3,500
2002/11/19 985 985 970 970 8,400
2002/11/18 1,024 1,024 956 985 6,400
2002/11/15 1,040 1,050 1,020 1,050 6,900
2002/11/14 1,130 1,137 1,040 1,045 9,200
2002/11/13 1,211 1,212 1,188 1,195 4,500
2002/11/12 1,230 1,230 1,205 1,210 8,400
2002/11/11 1,240 1,245 1,235 1,235 6,500
2002/11/08 1,265 1,299 1,247 1,247 4,700
2002/11/07 1,251 1,270 1,250 1,260 7,700
2002/11/06 1,255 1,261 1,255 1,257 3,700
2002/11/05 1,290 1,300 1,251 1,251 3,700
2002/11/01 1,280 1,290 1,240 1,250 9,200
2002/10/31 1,255 1,255 1,250 1,250 2,000
2002/10/30 1,235 1,255 1,235 1,255 1,100
2002/10/29 1,250 1,260 1,235 1,235 3,200
2002/10/28 1,251 1,251 1,248 1,250 900
2002/10/25 1,230 1,250 1,230 1,242 2,500
2002/10/24 1,240 1,320 1,210 1,230 16,300
2002/10/23 1,240 1,300 1,240 1,260 11,600
2002/10/22 1,290 1,290 1,250 1,260 3,400
2002/10/21 1,289 1,290 1,231 1,260 9,500
2002/10/18 1,285 1,295 1,280 1,290 9,500
2002/10/17 1,300 1,300 1,275 1,280 6,600
2002/10/16 1,300 1,320 1,270 1,270 8,900
2002/10/15 1,250 1,269 1,231 1,250 5,900
2002/10/11 1,241 1,250 1,225 1,230 10,200
2002/10/10 1,205 1,240 1,200 1,220 12,000
2002/10/09 1,260 1,320 1,250 1,251 17,200
2002/10/08 1,320 1,330 1,290 1,300 15,400
2002/10/07 1,328 1,330 1,300 1,320 11,000
2002/10/04 1,317 1,330 1,317 1,320 8,800
2002/10/03 1,345 1,359 1,316 1,340 11,900
2002/10/02 1,351 1,391 1,341 1,350 11,800
2002/10/01 1,360 1,380 1,350 1,355 11,500
2002/09/30 1,379 1,379 1,350 1,360 5,600
2002/09/27 1,355 1,385 1,351 1,385 13,000
2002/09/26 1,385 1,390 1,350 1,356 9,400
2002/09/25 1,400 1,400 1,370 1,395 10,500
2002/09/24 1,450 1,450 1,400 1,420 6,500
2002/09/20 1,501 1,510 1,450 1,470 8,200
2002/09/19 1,462 1,520 1,462 1,500 31,400
2002/09/18 1,460 1,490 1,435 1,450 27,400
2002/09/17 1,391 1,460 1,371 1,400 72,800
2002/09/13 1,820 1,820 1,521 1,521 68,300
2002/09/12 1,785 1,850 1,761 1,821 6,300
2002/09/11 1,760 1,785 1,755 1,785 5,300
2002/09/10 1,789 1,799 1,750 1,760 14,700
2002/09/09 1,830 1,830 1,785 1,785 8,800
2002/09/06 1,800 1,805 1,780 1,800 8,700
2002/09/05 1,801 1,820 1,780 1,800 18,900
2002/09/04 1,850 1,850 1,780 1,800 11,500
2002/09/03 1,930 1,930 1,862 1,862 11,900
2002/09/02 1,941 1,941 1,940 1,940 2,400
2002/08/30 1,980 1,980 1,920 1,940 3,300
2002/08/29 1,950 1,970 1,920 1,970 4,000
2002/08/28 1,970 2,000 1,955 1,980 4,700
2002/08/27 2,015 2,015 1,980 1,980 3,100
2002/08/26 2,060 2,060 1,980 1,990 16,400
2002/08/23 1,890 1,999 1,890 1,989 23,200
2002/08/22 1,900 1,900 1,870 1,875 22,600
2002/08/21 1,990 1,990 1,901 1,930 17,100
2002/08/20 2,075 2,075 1,980 1,995 14,700
2002/08/19 2,050 2,050 2,030 2,030 7,700
2002/08/16 2,045 2,050 2,040 2,040 6,200
2002/08/15 2,025 2,050 2,010 2,035 9,500
2002/08/14 2,010 2,050 2,000 2,030 11,500
2002/08/13 2,070 2,095 2,050 2,050 10,100
2002/08/12 2,095 2,100 2,060 2,070 8,700
2002/08/09 2,120 2,130 2,100 2,100 24,900
2002/08/08 2,150 2,150 2,100 2,140 15,500
2002/08/07 2,140 2,180 2,130 2,150 16,200
2002/08/06 2,160 2,230 2,130 2,150 9,600
2002/08/05 2,125 2,240 2,125 2,160 10,500
2002/08/02 2,260 2,270 2,200 2,205 10,100
2002/08/01 2,350 2,380 2,255 2,255 10,800
2002/07/31 2,320 2,380 2,320 2,370 23,600
2002/07/30 2,285 2,350 2,280 2,350 14,900
2002/07/29 2,270 2,300 2,260 2,260 5,000
2002/07/26 2,275 2,280 2,260 2,265 13,500
2002/07/25 2,300 2,300 2,255 2,260 10,900
2002/07/24 2,320 2,320 2,240 2,245 10,900
2002/07/23 2,270 2,290 2,265 2,280 9,800
2002/07/22 2,230 2,295 2,230 2,270 10,400
2002/07/19 2,350 2,370 2,310 2,350 15,100
2002/07/18 2,350 2,370 2,300 2,350 12,500
2002/07/17 2,330 2,370 2,330 2,360 18,500
2002/07/16 2,330 2,450 2,330 2,400 28,100
2002/07/15 2,450 2,480 2,435 2,450 43,600
2002/07/12 2,430 2,485 2,415 2,485 95,400
2002/07/11 2,390 2,430 2,370 2,420 63,900
2002/07/10 2,340 2,450 2,320 2,420 112,900
2002/07/09 2,275 2,330 2,275 2,300 24,300
2002/07/08 2,265 2,265 2,225 2,250 19,500
2002/07/05 2,280 2,285 2,260 2,275 21,200
2002/07/04 2,240 2,285 2,240 2,270 12,300
2002/07/03 2,285 2,285 2,210 2,240 13,000
2002/07/02 2,295 2,295 2,225 2,275 10,700
2002/07/01 2,200 2,250 2,180 2,220 7,200
2002/06/28 2,235 2,235 2,160 2,200 5,300
2002/06/27 2,300 2,300 2,150 2,170 6,200
2002/06/26 2,210 2,250 2,160 2,180 18,400
2002/06/25 2,220 2,290 2,200 2,240 17,800
2002/06/24 2,250 2,290 2,250 2,260 8,200
2002/06/21 2,240 2,330 2,220 2,330 29,400
2002/06/20 2,200 2,285 2,200 2,280 10,900
2002/06/19 2,330 2,330 2,190 2,190 14,700
2002/06/18 2,280 2,315 2,270 2,315 22,000
2002/06/17 2,310 2,330 2,250 2,250 24,000
2002/06/14 2,245 2,270 2,110 2,260 11,000
2002/06/13 2,300 2,300 2,250 2,250 8,600
2002/06/12 2,230 2,300 2,230 2,270 11,300
2002/06/11 2,300 2,325 2,220 2,225 16,800
2002/06/10 2,310 2,330 2,270 2,300 38,700
2002/06/07 2,075 2,280 2,075 2,270 51,100
2002/06/06 2,075 2,075 2,050 2,075 39,900
2002/06/05 2,150 2,150 2,085 2,085 30,700
2002/06/04 2,150 2,160 2,115 2,130 35,400
2002/06/03 2,230 2,260 2,180 2,190 41,500
2002/05/31 2,270 2,275 2,220 2,230 32,000
2002/05/30 2,350 2,350 2,255 2,270 20,400
2002/05/29 2,310 2,350 2,285 2,350 36,100
2002/05/28 2,340 2,360 2,310 2,320 22,900
2002/05/27 2,325 2,390 2,325 2,350 22,900
2002/05/24 2,315 2,345 2,305 2,340 50,100
2002/05/23 2,400 2,430 2,240 2,305 121,600
2002/05/22 2,420 2,445 2,420 2,435 47,000
2002/05/21 2,510 2,510 2,400 2,420 87,100
2002/05/20 2,610 2,680 2,340 2,455 163,100
2002/05/17 2,630 2,640 2,590 2,595 75,200
2002/05/16 2,600 2,620 2,570 2,615 47,100
2002/05/15 2,640 2,640 2,600 2,615 43,900
2002/05/14 2,640 2,640 2,590 2,630 119,400
2002/05/13 2,645 2,645 2,600 2,640 82,000
2002/05/10 2,630 2,670 2,595 2,645 170,200
2002/05/09 2,500 2,620 2,490 2,615 202,300
2002/05/08 2,460 2,520 2,430 2,450 39,800
2002/05/07 2,485 2,485 2,400 2,450 51,000
2002/05/02 2,530 2,530 2,475 2,490 36,300
2002/05/01 2,520 2,540 2,470 2,500 69,300
2002/04/30 2,480 2,490 2,440 2,465 28,800
2002/04/26 2,495 2,510 2,470 2,480 46,500
2002/04/25 2,550 2,550 2,450 2,500 44,300
2002/04/24 2,495 2,575 2,490 2,530 81,100
2002/04/23 2,540 2,550 2,440 2,470 93,200
2002/04/22 2,575 2,590 2,535 2,550 132,500
2002/04/19 2,510 2,575 2,430 2,575 286,700
2002/04/18 2,430 2,530 2,400 2,500 249,400
2002/04/17 2,300 2,430 2,285 2,400 113,200
2002/04/16 2,285 2,295 2,200 2,265 77,100
2002/04/15 2,340 2,360 2,310 2,310 65,600
2002/04/12 2,385 2,400 2,310 2,350 50,300
2002/04/11 2,400 2,450 2,385 2,410 61,100
2002/04/10 2,345 2,460 2,345 2,400 100,900
2002/04/09 2,500 2,535 2,300 2,425 205,900
2002/04/08 2,400 2,495 2,390 2,490 358,000
2002/04/05 2,280 2,400 2,220 2,395 211,600
2002/04/04 2,320 2,345 2,240 2,275 265,300
2002/04/03 2,220 2,335 2,185 2,295 497,700
2002/04/02 2,100 2,220 2,085 2,180 435,400
2002/04/01 2,000 2,080 1,980 2,060 150,500
2002/03/29 2,085 2,090 2,010 2,010 84,200
2002/03/28 2,020 2,080 1,985 2,080 305,300
2002/03/27 1,950 2,000 1,920 1,980 142,000
2002/03/26 1,930 1,947 1,906 1,920 44,900
2002/03/25 1,991 1,991 1,900 1,970 76,000
2002/03/22 1,997 2,030 1,950 1,990 293,300
2002/03/20 1,920 2,005 1,890 2,000 437,400
2002/03/19 1,830 1,870 1,820 1,860 86,600
2002/03/18 1,860 1,870 1,790 1,835 72,700
2002/03/15 1,900 1,900 1,840 1,888 93,100
2002/03/14 1,930 1,935 1,851 1,900 126,200
2002/03/13 1,955 1,960 1,900 1,935 443,200
2002/03/12 1,790 1,949 1,785 1,925 765,300
2002/03/11 1,770 1,790 1,730 1,781 201,100
2002/03/08 1,639 1,775 1,630 1,730 650,700

このページの先頭へ