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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,610 | 1,642 | 1,606 | 1,628 | 140,800 |
| 2016/12/29 | 1,658 | 1,658 | 1,612 | 1,626 | 186,300 |
| 2016/12/28 | 1,650 | 1,716 | 1,637 | 1,674 | 247,800 |
| 2016/12/27 | 1,610 | 1,665 | 1,609 | 1,634 | 257,500 |
| 2016/12/26 | 1,650 | 1,655 | 1,613 | 1,623 | 160,700 |
| 2016/12/22 | 1,667 | 1,668 | 1,620 | 1,647 | 297,100 |
| 2016/12/21 | 1,690 | 1,760 | 1,678 | 1,691 | 397,200 |
| 2016/12/20 | 1,660 | 1,682 | 1,642 | 1,677 | 176,000 |
| 2016/12/19 | 1,700 | 1,700 | 1,661 | 1,666 | 215,300 |
| 2016/12/16 | 1,712 | 1,724 | 1,695 | 1,703 | 172,400 |
| 2016/12/15 | 1,713 | 1,740 | 1,695 | 1,705 | 267,300 |
| 2016/12/14 | 1,764 | 1,776 | 1,702 | 1,711 | 359,100 |
| 2016/12/13 | 1,761 | 1,797 | 1,755 | 1,762 | 251,600 |
| 2016/12/12 | 1,850 | 1,868 | 1,777 | 1,809 | 276,000 |
| 2016/12/09 | 1,844 | 1,860 | 1,790 | 1,834 | 262,600 |
| 2016/12/08 | 1,838 | 1,868 | 1,777 | 1,834 | 501,800 |
| 2016/12/07 | 1,779 | 1,817 | 1,748 | 1,799 | 666,700 |
| 2016/12/06 | 1,625 | 1,738 | 1,625 | 1,725 | 477,800 |
| 2016/12/05 | 1,596 | 1,615 | 1,582 | 1,604 | 162,600 |
| 2016/12/02 | 1,632 | 1,632 | 1,601 | 1,615 | 164,000 |
| 2016/12/01 | 1,654 | 1,655 | 1,601 | 1,605 | 283,800 |
| 2016/11/30 | 1,625 | 1,626 | 1,605 | 1,610 | 299,000 |
| 2016/11/29 | 1,659 | 1,671 | 1,626 | 1,639 | 347,400 |
| 2016/11/28 | 1,770 | 1,775 | 1,656 | 1,675 | 712,900 |
| 2016/11/25 | 1,688 | 1,823 | 1,683 | 1,748 | 781,800 |
| 2016/11/24 | 1,730 | 1,742 | 1,655 | 1,664 | 432,300 |
| 2016/11/22 | 1,730 | 1,738 | 1,625 | 1,704 | 595,100 |
| 2016/11/21 | 1,513 | 1,753 | 1,513 | 1,718 | 1,506,500 |
| 2016/11/18 | 1,475 | 1,489 | 1,470 | 1,483 | 202,200 |
| 2016/11/17 | 1,421 | 1,460 | 1,410 | 1,460 | 215,400 |
| 2016/11/16 | 1,425 | 1,433 | 1,412 | 1,420 | 194,900 |
| 2016/11/15 | 1,399 | 1,429 | 1,397 | 1,403 | 248,000 |
| 2016/11/14 | 1,365 | 1,389 | 1,364 | 1,381 | 154,200 |
| 2016/11/11 | 1,377 | 1,404 | 1,345 | 1,358 | 213,400 |
| 2016/11/10 | 1,349 | 1,372 | 1,330 | 1,366 | 207,400 |
| 2016/11/09 | 1,342 | 1,356 | 1,249 | 1,263 | 257,300 |
| 2016/11/08 | 1,339 | 1,348 | 1,326 | 1,327 | 89,200 |
| 2016/11/07 | 1,353 | 1,354 | 1,326 | 1,333 | 130,800 |
| 2016/11/04 | 1,363 | 1,378 | 1,331 | 1,348 | 249,000 |
| 2016/11/02 | 1,400 | 1,417 | 1,362 | 1,379 | 208,100 |
| 2016/11/01 | 1,393 | 1,410 | 1,354 | 1,404 | 263,900 |
| 2016/10/31 | 1,500 | 1,509 | 1,396 | 1,407 | 329,800 |
| 2016/10/28 | 1,495 | 1,520 | 1,489 | 1,501 | 427,800 |
| 2016/10/27 | 1,471 | 1,499 | 1,468 | 1,490 | 133,200 |
| 2016/10/26 | 1,460 | 1,479 | 1,460 | 1,479 | 107,200 |
| 2016/10/25 | 1,475 | 1,477 | 1,452 | 1,463 | 143,000 |
| 2016/10/24 | 1,484 | 1,484 | 1,460 | 1,469 | 115,800 |
| 2016/10/21 | 1,501 | 1,510 | 1,484 | 1,486 | 160,700 |
| 2016/10/20 | 1,473 | 1,515 | 1,471 | 1,496 | 322,100 |
| 2016/10/19 | 1,454 | 1,473 | 1,452 | 1,468 | 145,700 |
| 2016/10/18 | 1,452 | 1,465 | 1,436 | 1,452 | 133,600 |
| 2016/10/17 | 1,414 | 1,452 | 1,410 | 1,447 | 194,000 |
| 2016/10/14 | 1,400 | 1,418 | 1,391 | 1,414 | 92,900 |
| 2016/10/13 | 1,425 | 1,440 | 1,397 | 1,399 | 153,200 |
| 2016/10/12 | 1,427 | 1,434 | 1,415 | 1,422 | 117,600 |
| 2016/10/11 | 1,431 | 1,457 | 1,424 | 1,441 | 183,300 |
| 2016/10/07 | 1,418 | 1,430 | 1,403 | 1,415 | 119,300 |
| 2016/10/06 | 1,440 | 1,449 | 1,412 | 1,418 | 128,900 |
| 2016/10/05 | 1,430 | 1,453 | 1,409 | 1,413 | 178,500 |
| 2016/10/04 | 1,391 | 1,432 | 1,390 | 1,427 | 124,400 |
| 2016/10/03 | 1,423 | 1,439 | 1,399 | 1,403 | 118,300 |
| 2016/09/30 | 1,447 | 1,447 | 1,397 | 1,405 | 150,800 |
| 2016/09/29 | 1,403 | 1,457 | 1,399 | 1,455 | 239,000 |
| 2016/09/28 | 1,410 | 1,410 | 1,371 | 1,382 | 73,100 |
| 2016/09/27 | 1,362 | 1,404 | 1,351 | 1,404 | 122,000 |
| 2016/09/26 | 1,395 | 1,396 | 1,371 | 1,377 | 82,500 |
| 2016/09/23 | 1,418 | 1,422 | 1,395 | 1,399 | 120,100 |
| 2016/09/21 | 1,375 | 1,420 | 1,357 | 1,415 | 153,100 |
| 2016/09/20 | 1,402 | 1,423 | 1,370 | 1,378 | 182,600 |
| 2016/09/16 | 1,389 | 1,408 | 1,386 | 1,396 | 120,500 |
| 2016/09/15 | 1,371 | 1,385 | 1,361 | 1,381 | 164,500 |
| 2016/09/14 | 1,386 | 1,403 | 1,375 | 1,380 | 102,800 |
| 2016/09/13 | 1,417 | 1,435 | 1,395 | 1,400 | 113,200 |
| 2016/09/12 | 1,434 | 1,440 | 1,401 | 1,407 | 235,600 |
| 2016/09/09 | 1,400 | 1,473 | 1,400 | 1,467 | 241,500 |
| 2016/09/08 | 1,435 | 1,461 | 1,420 | 1,429 | 204,100 |
| 2016/09/07 | 1,431 | 1,462 | 1,430 | 1,452 | 189,900 |
| 2016/09/06 | 1,466 | 1,490 | 1,431 | 1,454 | 271,700 |
| 2016/09/05 | 1,554 | 1,555 | 1,485 | 1,490 | 258,400 |
| 2016/09/02 | 1,529 | 1,541 | 1,494 | 1,540 | 183,500 |
| 2016/09/01 | 1,549 | 1,575 | 1,505 | 1,511 | 248,000 |
| 2016/08/31 | 1,600 | 1,600 | 1,520 | 1,569 | 413,600 |
| 2016/08/30 | 1,465 | 1,589 | 1,465 | 1,549 | 598,800 |
| 2016/08/29 | 1,455 | 1,485 | 1,437 | 1,465 | 211,100 |
| 2016/08/26 | 1,383 | 1,479 | 1,382 | 1,429 | 793,900 |
| 2016/08/25 | 1,336 | 1,365 | 1,303 | 1,363 | 225,100 |
| 2016/08/24 | 1,322 | 1,360 | 1,313 | 1,337 | 235,200 |
| 2016/08/23 | 1,410 | 1,410 | 1,322 | 1,322 | 464,500 |
| 2016/08/22 | 1,490 | 1,490 | 1,405 | 1,418 | 303,100 |
| 2016/08/19 | 1,441 | 1,495 | 1,435 | 1,473 | 478,900 |
| 2016/08/18 | 1,362 | 1,420 | 1,349 | 1,419 | 395,600 |
| 2016/08/17 | 1,311 | 1,363 | 1,311 | 1,360 | 97,800 |
| 2016/08/16 | 1,339 | 1,355 | 1,324 | 1,325 | 107,500 |
| 2016/08/15 | 1,361 | 1,369 | 1,314 | 1,324 | 165,100 |
| 2016/08/12 | 1,357 | 1,377 | 1,347 | 1,368 | 112,700 |
| 2016/08/10 | 1,336 | 1,364 | 1,331 | 1,359 | 102,400 |
| 2016/08/09 | 1,366 | 1,377 | 1,334 | 1,359 | 125,600 |
| 2016/08/08 | 1,345 | 1,370 | 1,331 | 1,362 | 207,700 |
| 2016/08/05 | 1,300 | 1,337 | 1,290 | 1,326 | 179,500 |
| 2016/08/04 | 1,209 | 1,304 | 1,209 | 1,301 | 278,800 |
| 2016/08/03 | 1,218 | 1,240 | 1,193 | 1,201 | 180,300 |
| 2016/08/02 | 1,251 | 1,260 | 1,222 | 1,225 | 165,500 |
| 2016/08/01 | 1,300 | 1,300 | 1,257 | 1,266 | 272,700 |
| 2016/07/29 | 1,281 | 1,329 | 1,251 | 1,316 | 400,300 |
| 2016/07/28 | 1,340 | 1,360 | 1,320 | 1,329 | 147,600 |
| 2016/07/27 | 1,305 | 1,358 | 1,305 | 1,340 | 151,500 |
| 2016/07/26 | 1,303 | 1,315 | 1,275 | 1,303 | 192,800 |
| 2016/07/25 | 1,354 | 1,367 | 1,301 | 1,320 | 185,900 |
| 2016/07/22 | 1,349 | 1,380 | 1,337 | 1,347 | 198,100 |
| 2016/07/21 | 1,351 | 1,383 | 1,351 | 1,361 | 195,300 |
| 2016/07/20 | 1,370 | 1,372 | 1,309 | 1,330 | 181,500 |
| 2016/07/19 | 1,345 | 1,380 | 1,325 | 1,364 | 224,300 |
| 2016/07/15 | 1,311 | 1,363 | 1,300 | 1,341 | 296,400 |
| 2016/07/14 | 1,305 | 1,324 | 1,288 | 1,313 | 123,100 |
| 2016/07/13 | 1,315 | 1,335 | 1,308 | 1,319 | 159,500 |
| 2016/07/12 | 1,295 | 1,315 | 1,274 | 1,291 | 217,700 |
| 2016/07/11 | 1,227 | 1,282 | 1,210 | 1,274 | 167,200 |
| 2016/07/08 | 1,202 | 1,245 | 1,186 | 1,197 | 120,100 |
| 2016/07/07 | 1,200 | 1,244 | 1,200 | 1,210 | 168,400 |
| 2016/07/06 | 1,235 | 1,249 | 1,188 | 1,214 | 233,000 |
| 2016/07/05 | 1,302 | 1,305 | 1,262 | 1,270 | 153,400 |
| 2016/07/04 | 1,236 | 1,300 | 1,222 | 1,300 | 232,600 |
| 2016/07/01 | 1,256 | 1,269 | 1,226 | 1,230 | 83,300 |
| 2016/06/30 | 1,265 | 1,289 | 1,235 | 1,243 | 125,000 |
| 2016/06/29 | 1,200 | 1,254 | 1,200 | 1,241 | 174,600 |
| 2016/06/28 | 1,189 | 1,196 | 1,151 | 1,190 | 144,100 |
| 2016/06/27 | 1,198 | 1,210 | 1,166 | 1,201 | 243,700 |
| 2016/06/24 | 1,326 | 1,330 | 1,165 | 1,201 | 330,100 |
| 2016/06/23 | 1,250 | 1,296 | 1,241 | 1,296 | 153,200 |
| 2016/06/22 | 1,265 | 1,273 | 1,248 | 1,256 | 131,700 |
| 2016/06/21 | 1,253 | 1,285 | 1,232 | 1,276 | 170,900 |
| 2016/06/20 | 1,213 | 1,277 | 1,202 | 1,273 | 230,600 |
| 2016/06/17 | 1,181 | 1,213 | 1,181 | 1,194 | 244,200 |
| 2016/06/16 | 1,226 | 1,227 | 1,163 | 1,170 | 333,100 |
| 2016/06/15 | 1,230 | 1,250 | 1,219 | 1,231 | 193,800 |
| 2016/06/14 | 1,268 | 1,291 | 1,231 | 1,238 | 329,300 |
| 2016/06/13 | 1,310 | 1,311 | 1,276 | 1,277 | 369,500 |
| 2016/06/10 | 1,384 | 1,385 | 1,333 | 1,345 | 228,000 |
| 2016/06/09 | 1,394 | 1,413 | 1,374 | 1,384 | 142,800 |
| 2016/06/08 | 1,435 | 1,439 | 1,385 | 1,394 | 234,800 |
| 2016/06/07 | 1,440 | 1,465 | 1,425 | 1,435 | 309,400 |
| 2016/06/06 | 1,319 | 1,425 | 1,310 | 1,425 | 530,700 |
| 2016/06/03 | 1,336 | 1,357 | 1,318 | 1,333 | 297,900 |
| 2016/06/02 | 1,349 | 1,357 | 1,328 | 1,349 | 266,800 |
| 2016/06/01 | 1,385 | 1,385 | 1,345 | 1,354 | 247,100 |
| 2016/05/31 | 1,400 | 1,405 | 1,371 | 1,388 | 254,300 |
| 2016/05/30 | 1,356 | 1,389 | 1,351 | 1,389 | 283,400 |
| 2016/05/27 | 1,333 | 1,358 | 1,328 | 1,347 | 178,000 |
| 2016/05/26 | 1,337 | 1,364 | 1,325 | 1,335 | 261,800 |
| 2016/05/25 | 1,313 | 1,336 | 1,300 | 1,325 | 372,000 |
| 2016/05/24 | 1,321 | 1,322 | 1,300 | 1,308 | 309,700 |
| 2016/05/23 | 1,319 | 1,332 | 1,297 | 1,331 | 337,600 |
| 2016/05/20 | 1,311 | 1,321 | 1,302 | 1,320 | 301,900 |
| 2016/05/19 | 1,345 | 1,359 | 1,300 | 1,306 | 448,200 |
| 2016/05/18 | 1,341 | 1,352 | 1,316 | 1,341 | 268,500 |
| 2016/05/17 | 1,319 | 1,353 | 1,312 | 1,341 | 271,200 |
| 2016/05/16 | 1,313 | 1,333 | 1,291 | 1,314 | 405,600 |
| 2016/05/13 | 1,349 | 1,357 | 1,318 | 1,326 | 296,100 |
| 2016/05/12 | 1,322 | 1,368 | 1,315 | 1,349 | 303,200 |
| 2016/05/11 | 1,376 | 1,396 | 1,342 | 1,347 | 389,700 |
| 2016/05/10 | 1,353 | 1,370 | 1,312 | 1,366 | 320,800 |
| 2016/05/09 | 1,395 | 1,401 | 1,347 | 1,353 | 401,400 |
| 2016/05/06 | 1,421 | 1,436 | 1,376 | 1,385 | 381,100 |
| 2016/05/02 | 1,485 | 1,494 | 1,420 | 1,422 | 623,600 |
| 2016/04/28 | 1,527 | 1,543 | 1,491 | 1,508 | 341,800 |
| 2016/04/27 | 1,492 | 1,518 | 1,483 | 1,518 | 347,400 |
| 2016/04/26 | 1,560 | 1,572 | 1,483 | 1,492 | 723,700 |
| 2016/04/25 | 1,630 | 1,653 | 1,616 | 1,632 | 190,800 |
| 2016/04/22 | 1,592 | 1,628 | 1,583 | 1,620 | 202,000 |
| 2016/04/21 | 1,560 | 1,620 | 1,560 | 1,620 | 345,200 |
| 2016/04/20 | 1,570 | 1,594 | 1,518 | 1,530 | 362,800 |
| 2016/04/19 | 1,542 | 1,557 | 1,522 | 1,554 | 239,600 |
| 2016/04/18 | 1,492 | 1,517 | 1,483 | 1,506 | 260,500 |
| 2016/04/15 | 1,580 | 1,580 | 1,522 | 1,535 | 387,200 |
| 2016/04/14 | 1,616 | 1,625 | 1,574 | 1,604 | 269,300 |
| 2016/04/13 | 1,576 | 1,614 | 1,572 | 1,596 | 354,600 |
| 2016/04/12 | 1,441 | 1,544 | 1,435 | 1,532 | 402,400 |
| 2016/04/11 | 1,453 | 1,457 | 1,416 | 1,440 | 208,700 |
| 2016/04/08 | 1,416 | 1,475 | 1,406 | 1,461 | 298,600 |
| 2016/04/07 | 1,463 | 1,485 | 1,434 | 1,454 | 159,200 |
| 2016/04/06 | 1,412 | 1,479 | 1,410 | 1,475 | 223,800 |
| 2016/04/05 | 1,470 | 1,483 | 1,420 | 1,432 | 255,600 |
| 2016/04/04 | 1,483 | 1,533 | 1,468 | 1,484 | 276,600 |
| 2016/04/01 | 1,521 | 1,537 | 1,481 | 1,487 | 353,400 |
| 2016/03/31 | 1,530 | 1,548 | 1,512 | 1,529 | 241,000 |
| 2016/03/30 | 1,545 | 1,557 | 1,500 | 1,511 | 528,100 |
| 2016/03/29 | 1,594 | 1,602 | 1,565 | 1,576 | 361,800 |
| 2016/03/28 | 1,590 | 1,610 | 1,573 | 1,609 | 280,100 |
| 2016/03/25 | 1,587 | 1,587 | 1,540 | 1,559 | 413,000 |
| 2016/03/24 | 1,635 | 1,636 | 1,578 | 1,596 | 410,000 |
| 2016/03/23 | 1,693 | 1,708 | 1,643 | 1,656 | 279,300 |
| 2016/03/22 | 1,756 | 1,770 | 1,681 | 1,693 | 258,600 |
| 2016/03/18 | 1,720 | 1,756 | 1,702 | 1,730 | 217,900 |
| 2016/03/17 | 1,735 | 1,765 | 1,712 | 1,714 | 237,000 |
| 2016/03/16 | 1,729 | 1,735 | 1,706 | 1,719 | 188,400 |
| 2016/03/15 | 1,750 | 1,769 | 1,732 | 1,742 | 138,500 |
| 2016/03/14 | 1,734 | 1,776 | 1,721 | 1,758 | 188,500 |
| 2016/03/11 | 1,691 | 1,733 | 1,691 | 1,731 | 201,100 |
| 2016/03/10 | 1,771 | 1,773 | 1,676 | 1,701 | 524,700 |
| 2016/03/09 | 1,780 | 1,795 | 1,737 | 1,772 | 360,500 |
| 2016/03/08 | 1,832 | 1,896 | 1,785 | 1,822 | 642,300 |
| 2016/03/07 | 1,785 | 1,821 | 1,726 | 1,802 | 423,100 |
| 2016/03/04 | 1,685 | 1,798 | 1,680 | 1,780 | 1,332,500 |
| 2016/03/03 | 1,850 | 1,885 | 1,811 | 1,885 | 536,100 |
| 2016/03/02 | 1,895 | 1,915 | 1,810 | 1,835 | 421,500 |
| 2016/03/01 | 1,791 | 1,861 | 1,746 | 1,861 | 589,400 |
| 2016/02/29 | 1,802 | 1,830 | 1,771 | 1,791 | 337,400 |
| 2016/02/26 | 1,764 | 1,810 | 1,761 | 1,764 | 320,400 |
| 2016/02/25 | 1,660 | 1,729 | 1,660 | 1,724 | 171,200 |
| 2016/02/24 | 1,661 | 1,686 | 1,628 | 1,665 | 143,700 |
| 2016/02/23 | 1,667 | 1,738 | 1,667 | 1,691 | 261,600 |
| 2016/02/22 | 1,610 | 1,652 | 1,607 | 1,632 | 150,600 |
| 2016/02/19 | 1,680 | 1,680 | 1,615 | 1,635 | 221,700 |
| 2016/02/18 | 1,660 | 1,714 | 1,655 | 1,692 | 266,600 |
| 2016/02/17 | 1,612 | 1,666 | 1,577 | 1,600 | 190,600 |
| 2016/02/16 | 1,616 | 1,677 | 1,599 | 1,635 | 246,600 |
| 2016/02/15 | 1,616 | 1,650 | 1,579 | 1,625 | 285,200 |
| 2016/02/12 | 1,506 | 1,542 | 1,481 | 1,508 | 505,100 |
| 2016/02/10 | 1,615 | 1,637 | 1,560 | 1,599 | 317,100 |
| 2016/02/09 | 1,623 | 1,650 | 1,609 | 1,626 | 318,400 |
| 2016/02/08 | 1,720 | 1,722 | 1,665 | 1,711 | 373,200 |
| 2016/02/05 | 1,700 | 1,767 | 1,688 | 1,755 | 391,600 |
| 2016/02/04 | 1,716 | 1,799 | 1,710 | 1,721 | 429,500 |
| 2016/02/03 | 1,800 | 1,804 | 1,701 | 1,722 | 767,000 |
| 2016/02/02 | 1,888 | 1,913 | 1,831 | 1,835 | 729,100 |
| 2016/02/01 | 1,973 | 2,020 | 1,957 | 2,018 | 580,100 |
| 2016/01/29 | 2,100 | 2,101 | 1,910 | 1,943 | 1,136,100 |
| 2016/01/28 | 2,350 | 2,350 | 2,132 | 2,171 | 654,400 |
| 2016/01/27 | 2,413 | 2,442 | 2,328 | 2,373 | 230,800 |
| 2016/01/26 | 2,367 | 2,393 | 2,331 | 2,333 | 272,100 |
| 2016/01/25 | 2,362 | 2,463 | 2,330 | 2,416 | 505,300 |
| 2016/01/22 | 2,175 | 2,271 | 2,118 | 2,262 | 333,400 |
| 2016/01/21 | 2,089 | 2,198 | 2,074 | 2,080 | 282,200 |
| 2016/01/20 | 2,276 | 2,287 | 2,100 | 2,104 | 426,500 |
| 2016/01/19 | 2,200 | 2,297 | 2,193 | 2,292 | 278,100 |
| 2016/01/18 | 2,150 | 2,220 | 2,101 | 2,209 | 271,700 |
| 2016/01/15 | 2,255 | 2,284 | 2,188 | 2,204 | 243,500 |
| 2016/01/14 | 2,199 | 2,232 | 2,120 | 2,221 | 260,300 |
| 2016/01/13 | 2,203 | 2,258 | 2,188 | 2,226 | 205,900 |
| 2016/01/12 | 2,217 | 2,249 | 2,168 | 2,168 | 422,400 |
| 2016/01/08 | 2,210 | 2,305 | 2,201 | 2,270 | 485,000 |
| 2016/01/07 | 2,350 | 2,355 | 2,229 | 2,233 | 621,600 |
| 2016/01/06 | 2,407 | 2,418 | 2,358 | 2,376 | 228,500 |
| 2016/01/05 | 2,452 | 2,476 | 2,390 | 2,400 | 363,800 |
| 2016/01/04 | 2,499 | 2,548 | 2,471 | 2,485 | 188,000 |