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 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,810 | 5,810 | 5,710 | 5,780 | 38,200 |
| 2004/12/29 | 5,630 | 5,900 | 5,600 | 5,800 | 112,000 |
| 2004/12/28 | 5,580 | 5,600 | 5,530 | 5,600 | 20,000 |
| 2004/12/27 | 5,660 | 5,660 | 5,580 | 5,590 | 27,000 |
| 2004/12/24 | 5,680 | 5,680 | 5,590 | 5,590 | 28,200 |
| 2004/12/22 | 5,570 | 5,690 | 5,570 | 5,590 | 34,400 |
| 2004/12/21 | 5,550 | 5,570 | 5,470 | 5,570 | 38,900 |
| 2004/12/20 | 5,560 | 5,620 | 5,530 | 5,580 | 30,200 |
| 2004/12/17 | 5,540 | 5,640 | 5,510 | 5,590 | 44,700 |
| 2004/12/16 | 5,540 | 5,570 | 5,450 | 5,510 | 52,400 |
| 2004/12/15 | 5,580 | 5,580 | 5,430 | 5,450 | 38,100 |
| 2004/12/14 | 5,630 | 5,630 | 5,320 | 5,320 | 91,300 |
| 2004/12/13 | 5,000 | 5,410 | 5,000 | 5,410 | 56,800 |
| 2004/12/10 | 4,970 | 5,110 | 4,910 | 4,910 | 32,100 |
| 2004/12/09 | 5,230 | 5,250 | 4,860 | 5,000 | 79,800 |
| 2004/12/08 | 5,450 | 5,530 | 5,300 | 5,300 | 37,600 |
| 2004/12/07 | 5,610 | 5,620 | 5,550 | 5,560 | 26,800 |
| 2004/12/06 | 5,610 | 5,650 | 5,590 | 5,620 | 17,900 |
| 2004/12/03 | 5,670 | 5,670 | 5,550 | 5,620 | 27,700 |
| 2004/12/02 | 5,730 | 5,730 | 5,590 | 5,600 | 27,500 |
| 2004/12/01 | 5,500 | 5,680 | 5,500 | 5,660 | 53,800 |
| 2004/11/30 | 5,660 | 5,660 | 5,540 | 5,540 | 54,300 |
| 2004/11/29 | 5,600 | 5,700 | 5,490 | 5,570 | 74,600 |
| 2004/11/26 | 5,650 | 5,800 | 5,580 | 5,700 | 56,900 |
| 2004/11/25 | 5,760 | 5,960 | 5,700 | 5,700 | 49,200 |
| 2004/11/24 | 6,000 | 6,000 | 5,810 | 5,880 | 59,600 |
| 2004/11/22 | 5,860 | 6,060 | 5,860 | 6,000 | 23,500 |
| 2004/11/19 | 6,240 | 6,240 | 5,990 | 6,050 | 44,200 |
| 2004/11/18 | 5,860 | 6,150 | 5,860 | 6,100 | 66,400 |
| 2004/11/17 | 5,950 | 5,950 | 5,850 | 5,850 | 70,700 |
| 2004/11/16 | 6,100 | 6,120 | 5,860 | 6,010 | 40,800 |
| 2004/11/15 | 6,140 | 6,260 | 6,040 | 6,120 | 45,200 |
| 2004/11/12 | 5,690 | 6,050 | 5,680 | 6,040 | 71,000 |
| 2004/11/11 | 5,400 | 5,700 | 5,330 | 5,640 | 66,700 |
| 2004/11/10 | 5,240 | 5,580 | 5,220 | 5,490 | 75,400 |
| 2004/11/09 | 5,150 | 5,210 | 5,100 | 5,210 | 26,000 |
| 2004/11/08 | 5,060 | 5,230 | 5,060 | 5,200 | 13,200 |
| 2004/11/05 | 5,280 | 5,290 | 5,160 | 5,160 | 33,700 |
| 2004/11/04 | 5,220 | 5,330 | 5,170 | 5,220 | 17,300 |
| 2004/11/02 | 5,080 | 5,180 | 5,050 | 5,130 | 36,500 |
| 2004/11/01 | 5,260 | 5,300 | 4,750 | 5,180 | 47,700 |
| 2004/10/29 | 4,910 | 5,190 | 4,910 | 5,060 | 108,400 |
| 2004/10/28 | 4,740 | 4,900 | 4,730 | 4,850 | 41,600 |
| 2004/10/27 | 4,480 | 4,700 | 4,480 | 4,660 | 11,300 |
| 2004/10/26 | 4,550 | 4,570 | 4,450 | 4,500 | 19,500 |
| 2004/10/25 | 4,700 | 4,700 | 4,600 | 4,600 | 14,400 |
| 2004/10/22 | 4,600 | 4,700 | 4,600 | 4,670 | 20,900 |
| 2004/10/21 | 4,690 | 4,700 | 4,630 | 4,640 | 11,200 |
| 2004/10/20 | 4,730 | 4,780 | 4,600 | 4,700 | 15,900 |
| 2004/10/19 | 4,810 | 4,840 | 4,700 | 4,800 | 29,100 |
| 2004/10/18 | 4,500 | 4,790 | 4,500 | 4,770 | 32,100 |
| 2004/10/15 | 4,430 | 4,500 | 4,360 | 4,450 | 19,800 |
| 2004/10/14 | 4,470 | 4,540 | 4,300 | 4,480 | 23,100 |
| 2004/10/13 | 4,560 | 4,560 | 4,500 | 4,520 | 19,100 |
| 2004/10/12 | 4,500 | 4,580 | 4,420 | 4,560 | 41,500 |
| 2004/10/08 | 4,350 | 4,650 | 4,300 | 4,560 | 68,800 |
| 2004/10/07 | 4,200 | 4,350 | 4,170 | 4,350 | 53,900 |
| 2004/10/06 | 4,040 | 4,200 | 4,000 | 4,200 | 45,500 |
| 2004/10/05 | 4,060 | 4,070 | 4,040 | 4,050 | 22,000 |
| 2004/10/04 | 4,040 | 4,090 | 3,980 | 4,050 | 41,600 |
| 2004/10/01 | 3,980 | 4,000 | 3,930 | 4,000 | 29,800 |
| 2004/09/30 | 3,980 | 4,010 | 3,970 | 3,990 | 28,100 |
| 2004/09/29 | 3,900 | 3,960 | 3,860 | 3,950 | 22,600 |
| 2004/09/28 | 3,840 | 3,920 | 3,760 | 3,860 | 17,700 |
| 2004/09/27 | 3,750 | 3,900 | 3,730 | 3,850 | 25,500 |
| 2004/09/24 | 3,760 | 3,770 | 3,720 | 3,740 | 44,000 |
| 2004/09/22 | 3,850 | 3,850 | 3,620 | 3,770 | 30,100 |
| 2004/09/21 | 3,840 | 3,880 | 3,810 | 3,840 | 11,600 |
| 2004/09/17 | 3,900 | 3,900 | 3,850 | 3,860 | 18,900 |
| 2004/09/16 | 3,970 | 3,980 | 3,900 | 3,930 | 31,400 |
| 2004/09/15 | 4,040 | 4,060 | 3,990 | 4,000 | 32,600 |
| 2004/09/14 | 3,990 | 4,100 | 3,990 | 4,000 | 77,000 |
| 2004/09/13 | 3,850 | 3,950 | 3,810 | 3,950 | 25,100 |
| 2004/09/10 | 3,850 | 3,950 | 3,850 | 3,880 | 29,300 |
| 2004/09/09 | 3,810 | 3,910 | 3,810 | 3,900 | 28,700 |
| 2004/09/08 | 3,890 | 3,900 | 3,840 | 3,850 | 40,200 |
| 2004/09/07 | 3,670 | 3,900 | 3,670 | 3,840 | 76,300 |
| 2004/09/06 | 3,600 | 3,680 | 3,580 | 3,620 | 24,900 |
| 2004/09/03 | 3,580 | 3,590 | 3,510 | 3,530 | 12,200 |
| 2004/09/02 | 3,700 | 3,700 | 3,580 | 3,590 | 13,400 |
| 2004/09/01 | 3,700 | 3,700 | 3,610 | 3,660 | 13,300 |
| 2004/08/31 | 3,560 | 3,720 | 3,560 | 3,700 | 20,700 |
| 2004/08/30 | 3,550 | 3,580 | 3,550 | 3,580 | 6,300 |
| 2004/08/27 | 3,480 | 3,600 | 3,480 | 3,580 | 15,100 |
| 2004/08/26 | 3,530 | 3,560 | 3,490 | 3,500 | 12,500 |
| 2004/08/25 | 3,500 | 3,520 | 3,470 | 3,490 | 17,000 |
| 2004/08/24 | 3,570 | 3,570 | 3,500 | 3,520 | 15,800 |
| 2004/08/23 | 3,530 | 3,540 | 3,510 | 3,530 | 5,600 |
| 2004/08/20 | 3,500 | 3,560 | 3,500 | 3,530 | 9,400 |
| 2004/08/19 | 3,510 | 3,590 | 3,510 | 3,550 | 6,700 |
| 2004/08/18 | 3,530 | 3,590 | 3,530 | 3,560 | 6,400 |
| 2004/08/17 | 3,510 | 3,600 | 3,480 | 3,600 | 13,200 |
| 2004/08/16 | 3,560 | 3,560 | 3,490 | 3,510 | 12,200 |
| 2004/08/13 | 3,510 | 3,520 | 3,430 | 3,510 | 13,500 |
| 2004/08/12 | 3,550 | 3,600 | 3,500 | 3,540 | 10,300 |
| 2004/08/11 | 3,620 | 3,640 | 3,570 | 3,570 | 14,900 |
| 2004/08/10 | 3,480 | 3,590 | 3,460 | 3,590 | 16,700 |
| 2004/08/09 | 3,400 | 3,500 | 3,400 | 3,500 | 14,700 |
| 2004/08/06 | 3,440 | 3,530 | 3,430 | 3,500 | 19,000 |
| 2004/08/05 | 3,500 | 3,600 | 3,450 | 3,500 | 28,300 |
| 2004/08/04 | 3,530 | 3,530 | 3,410 | 3,500 | 28,500 |
| 2004/08/03 | 3,750 | 3,750 | 3,500 | 3,530 | 32,800 |
| 2004/08/02 | 3,670 | 3,740 | 3,620 | 3,700 | 21,900 |
| 2004/07/30 | 3,350 | 3,630 | 3,350 | 3,600 | 25,800 |
| 2004/07/29 | 3,460 | 3,530 | 3,400 | 3,400 | 21,700 |
| 2004/07/28 | 3,540 | 3,590 | 3,420 | 3,460 | 24,900 |
| 2004/07/27 | 3,550 | 3,600 | 3,180 | 3,500 | 36,200 |
| 2004/07/26 | 3,550 | 3,620 | 3,550 | 3,550 | 26,800 |
| 2004/07/23 | 3,740 | 3,770 | 3,610 | 3,630 | 30,700 |
| 2004/07/22 | 3,760 | 3,810 | 3,730 | 3,790 | 33,700 |
| 2004/07/21 | 3,790 | 3,810 | 3,720 | 3,790 | 66,400 |
| 2004/07/20 | 3,600 | 3,820 | 3,580 | 3,610 | 61,200 |
| 2004/07/16 | 3,540 | 3,540 | 3,380 | 3,500 | 36,700 |
| 2004/07/15 | 3,710 | 3,720 | 3,510 | 3,600 | 20,600 |
| 2004/07/14 | 3,790 | 3,820 | 3,670 | 3,720 | 34,800 |
| 2004/07/13 | 3,700 | 3,800 | 3,630 | 3,790 | 54,400 |
| 2004/07/12 | 3,500 | 3,720 | 3,500 | 3,690 | 47,200 |
| 2004/07/09 | 3,450 | 3,600 | 3,430 | 3,500 | 33,100 |
| 2004/07/08 | 3,620 | 3,640 | 3,530 | 3,540 | 21,000 |
| 2004/07/07 | 3,410 | 3,650 | 3,400 | 3,600 | 29,700 |
| 2004/07/06 | 3,460 | 3,520 | 3,460 | 3,500 | 27,500 |
| 2004/07/05 | 3,500 | 3,510 | 3,460 | 3,480 | 27,600 |
| 2004/07/02 | 3,500 | 3,570 | 3,420 | 3,500 | 27,700 |
| 2004/07/01 | 3,490 | 3,570 | 3,460 | 3,520 | 55,100 |
| 2004/06/30 | 3,490 | 3,500 | 3,420 | 3,460 | 61,100 |
| 2004/06/29 | 3,220 | 3,450 | 3,180 | 3,450 | 85,800 |
| 2004/06/28 | 3,150 | 3,230 | 3,010 | 3,230 | 27,600 |
| 2004/06/25 | 3,050 | 3,180 | 3,010 | 3,170 | 59,400 |
| 2004/06/24 | 3,200 | 3,200 | 3,140 | 3,200 | 25,600 |
| 2004/06/23 | 3,220 | 3,290 | 3,180 | 3,250 | 67,900 |
| 2004/06/22 | 3,290 | 3,290 | 3,200 | 3,280 | 37,600 |
| 2004/06/21 | 3,200 | 3,330 | 3,190 | 3,300 | 42,500 |
| 2004/06/18 | 3,250 | 3,250 | 3,180 | 3,190 | 53,200 |
| 2004/06/17 | 3,200 | 3,330 | 3,190 | 3,220 | 46,700 |
| 2004/06/16 | 3,180 | 3,240 | 3,100 | 3,120 | 37,800 |
| 2004/06/15 | 3,170 | 3,240 | 3,160 | 3,230 | 14,600 |
| 2004/06/14 | 3,250 | 3,300 | 3,250 | 3,270 | 13,300 |
| 2004/06/11 | 3,220 | 3,310 | 3,220 | 3,310 | 22,700 |
| 2004/06/10 | 3,280 | 3,400 | 3,230 | 3,360 | 22,900 |
| 2004/06/09 | 3,300 | 3,430 | 3,220 | 3,360 | 36,100 |
| 2004/06/08 | 3,360 | 3,370 | 3,200 | 3,310 | 47,900 |
| 2004/06/07 | 3,190 | 3,360 | 3,150 | 3,360 | 86,400 |
| 2004/06/04 | 3,000 | 3,190 | 2,980 | 3,170 | 72,000 |
| 2004/06/03 | 2,910 | 3,150 | 2,910 | 2,970 | 84,700 |
| 2004/06/02 | 2,900 | 2,950 | 2,885 | 2,950 | 38,100 |
| 2004/06/01 | 2,860 | 2,900 | 2,810 | 2,900 | 25,100 |
| 2004/05/31 | 2,770 | 2,900 | 2,720 | 2,900 | 28,700 |
| 2004/05/28 | 2,820 | 2,885 | 2,800 | 2,820 | 24,800 |
| 2004/05/27 | 2,950 | 2,980 | 2,900 | 2,940 | 52,500 |
| 2004/05/26 | 2,890 | 2,980 | 2,860 | 2,950 | 89,500 |
| 2004/05/25 | 2,630 | 2,850 | 2,630 | 2,850 | 102,900 |
| 2004/05/24 | 2,600 | 2,620 | 2,550 | 2,550 | 13,200 |
| 2004/05/21 | 2,505 | 2,610 | 2,500 | 2,580 | 41,800 |
| 2004/05/20 | 2,300 | 2,620 | 2,280 | 2,480 | 26,100 |
| 2004/05/19 | 2,265 | 2,450 | 2,220 | 2,370 | 22,100 |
| 2004/05/18 | 2,290 | 2,350 | 2,250 | 2,305 | 10,200 |
| 2004/05/17 | 2,495 | 2,495 | 2,300 | 2,450 | 8,200 |
| 2004/05/14 | 2,325 | 2,550 | 2,325 | 2,550 | 16,300 |
| 2004/05/13 | 2,290 | 2,310 | 2,290 | 2,300 | 26,400 |
| 2004/05/12 | 2,260 | 2,350 | 2,260 | 2,310 | 17,300 |
| 2004/05/11 | 2,130 | 2,230 | 2,060 | 2,200 | 27,800 |
| 2004/05/10 | 2,130 | 2,190 | 2,070 | 2,130 | 28,600 |
| 2004/05/07 | 2,330 | 2,360 | 2,320 | 2,330 | 16,300 |
| 2004/05/06 | 2,420 | 2,450 | 2,330 | 2,450 | 18,400 |
| 2004/04/30 | 2,550 | 2,550 | 2,360 | 2,540 | 16,400 |
| 2004/04/28 | 2,550 | 2,600 | 2,550 | 2,565 | 13,300 |
| 2004/04/27 | 2,630 | 2,630 | 2,560 | 2,600 | 33,600 |
| 2004/04/26 | 2,625 | 2,630 | 2,605 | 2,620 | 23,000 |
| 2004/04/23 | 2,560 | 2,630 | 2,560 | 2,630 | 15,700 |
| 2004/04/22 | 2,620 | 2,630 | 2,570 | 2,600 | 33,700 |
| 2004/04/21 | 2,525 | 2,610 | 2,500 | 2,560 | 48,100 |
| 2004/04/20 | 2,450 | 2,560 | 2,450 | 2,560 | 44,700 |
| 2004/04/19 | 2,450 | 2,510 | 2,450 | 2,460 | 23,800 |
| 2004/04/16 | 2,435 | 2,490 | 2,430 | 2,450 | 13,100 |
| 2004/04/15 | 2,435 | 2,500 | 2,420 | 2,420 | 25,200 |
| 2004/04/14 | 2,465 | 2,480 | 2,430 | 2,475 | 16,400 |
| 2004/04/13 | 2,420 | 2,480 | 2,420 | 2,480 | 15,000 |
| 2004/04/12 | 2,380 | 2,420 | 2,305 | 2,420 | 16,600 |
| 2004/04/09 | 2,310 | 2,375 | 2,295 | 2,375 | 46,100 |
| 2004/04/08 | 2,295 | 2,380 | 2,250 | 2,300 | 46,600 |
| 2004/04/07 | 2,295 | 2,295 | 2,220 | 2,220 | 5,400 |
| 2004/04/06 | 2,290 | 2,290 | 2,210 | 2,210 | 11,800 |
| 2004/04/05 | 2,250 | 2,250 | 2,200 | 2,250 | 9,000 |
| 2004/04/02 | 2,195 | 2,280 | 2,160 | 2,250 | 45,100 |
| 2004/04/01 | 2,010 | 2,200 | 2,010 | 2,195 | 42,400 |
| 2004/03/31 | 1,951 | 1,980 | 1,950 | 1,980 | 7,200 |
| 2004/03/30 | 1,955 | 1,980 | 1,950 | 1,950 | 13,900 |
| 2004/03/29 | 2,000 | 2,070 | 1,951 | 2,000 | 29,000 |
| 2004/03/26 | 1,969 | 2,040 | 1,902 | 2,000 | 22,700 |
| 2004/03/25 | 1,890 | 1,970 | 1,890 | 1,970 | 32,700 |
| 2004/03/24 | 1,881 | 1,882 | 1,851 | 1,867 | 6,700 |
| 2004/03/23 | 1,825 | 1,890 | 1,780 | 1,890 | 9,900 |
| 2004/03/22 | 1,890 | 1,890 | 1,841 | 1,857 | 11,100 |
| 2004/03/19 | 1,860 | 1,888 | 1,841 | 1,870 | 36,200 |
| 2004/03/18 | 1,801 | 1,830 | 1,801 | 1,830 | 36,700 |
| 2004/03/17 | 1,809 | 1,809 | 1,750 | 1,800 | 5,100 |
| 2004/03/16 | 1,835 | 1,835 | 1,800 | 1,810 | 3,800 |
| 2004/03/15 | 1,817 | 1,820 | 1,785 | 1,805 | 8,300 |
| 2004/03/12 | 1,763 | 1,810 | 1,750 | 1,810 | 10,800 |
| 2004/03/11 | 1,799 | 1,799 | 1,745 | 1,764 | 20,700 |
| 2004/03/10 | 1,800 | 1,803 | 1,797 | 1,803 | 5,900 |
| 2004/03/09 | 1,798 | 1,820 | 1,797 | 1,800 | 5,000 |
| 2004/03/08 | 1,770 | 1,796 | 1,770 | 1,795 | 15,400 |
| 2004/03/05 | 1,800 | 1,800 | 1,785 | 1,800 | 13,600 |
| 2004/03/04 | 1,800 | 1,808 | 1,800 | 1,800 | 10,500 |
| 2004/03/03 | 1,710 | 1,800 | 1,710 | 1,800 | 26,600 |
| 2004/03/02 | 1,660 | 1,710 | 1,655 | 1,697 | 18,900 |
| 2004/03/01 | 1,640 | 1,645 | 1,635 | 1,639 | 15,200 |
| 2004/02/27 | 1,640 | 1,645 | 1,640 | 1,640 | 5,000 |
| 2004/02/26 | 1,641 | 1,641 | 1,630 | 1,640 | 4,000 |
| 2004/02/25 | 1,630 | 1,650 | 1,630 | 1,645 | 9,400 |
| 2004/02/24 | 1,625 | 1,645 | 1,625 | 1,625 | 10,600 |
| 2004/02/23 | 1,601 | 1,610 | 1,600 | 1,605 | 3,200 |
| 2004/02/20 | 1,601 | 1,605 | 1,600 | 1,600 | 6,200 |
| 2004/02/19 | 1,600 | 1,600 | 1,590 | 1,600 | 6,600 |
| 2004/02/18 | 1,635 | 1,675 | 1,599 | 1,600 | 7,300 |
| 2004/02/17 | 1,550 | 1,550 | 1,545 | 1,545 | 4,200 |
| 2004/02/16 | 1,561 | 1,561 | 1,550 | 1,553 | 1,800 |
| 2004/02/13 | 1,599 | 1,599 | 1,555 | 1,560 | 2,700 |
| 2004/02/12 | 1,540 | 1,600 | 1,540 | 1,600 | 2,600 |
| 2004/02/10 | 1,520 | 1,566 | 1,520 | 1,540 | 6,200 |
| 2004/02/09 | 1,560 | 1,572 | 1,517 | 1,530 | 6,100 |
| 2004/02/06 | 1,575 | 1,576 | 1,561 | 1,572 | 4,700 |
| 2004/02/05 | 1,585 | 1,588 | 1,576 | 1,576 | 5,500 |
| 2004/02/04 | 1,578 | 1,600 | 1,578 | 1,591 | 3,000 |
| 2004/02/03 | 1,650 | 1,650 | 1,577 | 1,577 | 30,400 |
| 2004/02/02 | 1,626 | 1,674 | 1,620 | 1,628 | 16,000 |
| 2004/01/30 | 1,620 | 1,627 | 1,620 | 1,623 | 4,200 |
| 2004/01/29 | 1,618 | 1,630 | 1,611 | 1,611 | 2,400 |
| 2004/01/28 | 1,626 | 1,626 | 1,618 | 1,618 | 1,200 |
| 2004/01/27 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2004/01/26 | 1,695 | 1,695 | 1,675 | 1,675 | 1,200 |
| 2004/01/23 | 1,675 | 1,683 | 1,675 | 1,683 | 1,000 |
| 2004/01/22 | 1,686 | 1,690 | 1,671 | 1,676 | 5,100 |
| 2004/01/21 | 1,620 | 1,685 | 1,620 | 1,675 | 3,000 |
| 2004/01/20 | 1,620 | 1,697 | 1,610 | 1,611 | 15,500 |
| 2004/01/19 | 1,700 | 1,700 | 1,650 | 1,650 | 4,300 |
| 2004/01/16 | 1,730 | 1,730 | 1,699 | 1,700 | 1,700 |
| 2004/01/15 | 1,730 | 1,750 | 1,730 | 1,731 | 9,100 |
| 2004/01/14 | 1,680 | 1,740 | 1,680 | 1,700 | 10,600 |
| 2004/01/13 | 1,760 | 1,760 | 1,660 | 1,660 | 16,600 |
| 2004/01/09 | 1,598 | 1,621 | 1,598 | 1,616 | 13,700 |
| 2004/01/08 | 1,595 | 1,614 | 1,590 | 1,595 | 9,700 |
| 2004/01/07 | 1,565 | 1,590 | 1,565 | 1,590 | 3,600 |
| 2004/01/06 | 1,610 | 1,610 | 1,560 | 1,560 | 3,300 |
| 2004/01/05 | 1,571 | 1,590 | 1,571 | 1,580 | 600 |