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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,495 | 1,545 | 1,495 | 1,545 | 4,000 |
| 2003/12/29 | 1,510 | 1,514 | 1,489 | 1,495 | 2,500 |
| 2003/12/26 | 1,515 | 1,515 | 1,473 | 1,480 | 1,900 |
| 2003/12/25 | 1,512 | 1,512 | 1,455 | 1,455 | 3,400 |
| 2003/12/24 | 1,503 | 1,515 | 1,460 | 1,512 | 17,900 |
| 2003/12/22 | 1,500 | 1,505 | 1,485 | 1,505 | 24,100 |
| 2003/12/19 | 1,500 | 1,505 | 1,490 | 1,490 | 3,800 |
| 2003/12/18 | 1,480 | 1,500 | 1,480 | 1,500 | 3,200 |
| 2003/12/17 | 1,510 | 1,510 | 1,470 | 1,490 | 7,400 |
| 2003/12/16 | 1,453 | 1,500 | 1,453 | 1,500 | 5,500 |
| 2003/12/15 | 1,550 | 1,550 | 1,502 | 1,503 | 600 |
| 2003/12/12 | 1,499 | 1,499 | 1,485 | 1,499 | 900 |
| 2003/12/11 | 1,525 | 1,535 | 1,480 | 1,535 | 3,500 |
| 2003/12/10 | 1,550 | 1,550 | 1,500 | 1,545 | 9,600 |
| 2003/12/09 | 1,470 | 1,500 | 1,470 | 1,500 | 5,500 |
| 2003/12/08 | 1,560 | 1,560 | 1,460 | 1,480 | 6,200 |
| 2003/12/05 | 1,611 | 1,611 | 1,551 | 1,560 | 8,900 |
| 2003/12/04 | 1,630 | 1,630 | 1,605 | 1,615 | 6,000 |
| 2003/12/03 | 1,654 | 1,654 | 1,600 | 1,630 | 7,600 |
| 2003/12/02 | 1,665 | 1,665 | 1,641 | 1,655 | 21,300 |
| 2003/12/01 | 1,665 | 1,665 | 1,650 | 1,655 | 6,500 |
| 2003/11/28 | 1,683 | 1,683 | 1,665 | 1,665 | 1,700 |
| 2003/11/27 | 1,695 | 1,695 | 1,666 | 1,683 | 1,700 |
| 2003/11/26 | 1,652 | 1,652 | 1,635 | 1,650 | 2,300 |
| 2003/11/25 | 1,600 | 1,635 | 1,600 | 1,622 | 13,300 |
| 2003/11/21 | 1,740 | 1,740 | 1,655 | 1,657 | 2,200 |
| 2003/11/20 | 1,750 | 1,750 | 1,656 | 1,680 | 2,500 |
| 2003/11/19 | 1,670 | 1,700 | 1,655 | 1,700 | 1,500 |
| 2003/11/18 | 1,666 | 1,666 | 1,625 | 1,660 | 2,800 |
| 2003/11/17 | 1,655 | 1,710 | 1,630 | 1,656 | 3,400 |
| 2003/11/14 | 1,710 | 1,710 | 1,695 | 1,705 | 3,600 |
| 2003/11/13 | 1,710 | 1,711 | 1,690 | 1,710 | 5,400 |
| 2003/11/12 | 1,752 | 1,769 | 1,752 | 1,760 | 8,100 |
| 2003/11/11 | 1,765 | 1,840 | 1,760 | 1,800 | 11,500 |
| 2003/11/10 | 1,800 | 1,820 | 1,780 | 1,820 | 9,100 |
| 2003/11/07 | 1,824 | 1,830 | 1,808 | 1,820 | 4,800 |
| 2003/11/06 | 1,775 | 1,776 | 1,775 | 1,775 | 5,400 |
| 2003/11/05 | 1,800 | 1,800 | 1,760 | 1,775 | 22,200 |
| 2003/11/04 | 1,830 | 1,830 | 1,810 | 1,819 | 8,400 |
| 2003/10/31 | 1,827 | 1,829 | 1,820 | 1,825 | 2,100 |
| 2003/10/30 | 1,829 | 1,840 | 1,800 | 1,827 | 6,400 |
| 2003/10/29 | 1,840 | 1,850 | 1,800 | 1,850 | 9,800 |
| 2003/10/28 | 1,851 | 1,851 | 1,800 | 1,820 | 1,800 |
| 2003/10/27 | 1,851 | 1,851 | 1,840 | 1,850 | 5,300 |
| 2003/10/24 | 1,846 | 1,870 | 1,840 | 1,847 | 3,700 |
| 2003/10/23 | 1,849 | 1,880 | 1,843 | 1,847 | 18,700 |
| 2003/10/22 | 1,880 | 1,880 | 1,850 | 1,880 | 12,100 |
| 2003/10/21 | 1,939 | 1,939 | 1,850 | 1,880 | 13,100 |
| 2003/10/20 | 1,898 | 1,930 | 1,800 | 1,920 | 32,100 |
| 2003/10/17 | 1,829 | 1,900 | 1,811 | 1,898 | 36,800 |
| 2003/10/16 | 1,660 | 1,830 | 1,660 | 1,830 | 26,600 |
| 2003/10/15 | 1,662 | 1,662 | 1,613 | 1,650 | 5,300 |
| 2003/10/14 | 1,651 | 1,675 | 1,650 | 1,662 | 4,200 |
| 2003/10/10 | 1,698 | 1,705 | 1,601 | 1,675 | 8,600 |
| 2003/10/09 | 1,701 | 1,701 | 1,682 | 1,698 | 6,300 |
| 2003/10/08 | 1,728 | 1,730 | 1,728 | 1,730 | 5,700 |
| 2003/10/07 | 1,754 | 1,754 | 1,734 | 1,745 | 1,400 |
| 2003/10/06 | 1,800 | 1,800 | 1,731 | 1,754 | 7,300 |
| 2003/10/03 | 1,800 | 1,820 | 1,780 | 1,800 | 5,000 |
| 2003/10/02 | 1,800 | 1,830 | 1,800 | 1,820 | 8,800 |
| 2003/10/01 | 1,715 | 1,800 | 1,715 | 1,790 | 3,100 |
| 2003/09/30 | 1,750 | 1,800 | 1,730 | 1,735 | 1,700 |
| 2003/09/29 | 1,779 | 1,809 | 1,750 | 1,750 | 1,100 |
| 2003/09/26 | 1,799 | 1,801 | 1,799 | 1,799 | 3,200 |
| 2003/09/25 | 1,765 | 1,837 | 1,700 | 1,830 | 12,000 |
| 2003/09/24 | 1,790 | 1,800 | 1,790 | 1,795 | 12,300 |
| 2003/09/22 | 1,830 | 1,850 | 1,770 | 1,850 | 12,500 |
| 2003/09/19 | 1,875 | 1,875 | 1,800 | 1,874 | 47,300 |
| 2003/09/18 | 1,699 | 1,940 | 1,698 | 1,940 | 46,800 |
| 2003/09/17 | 1,650 | 1,690 | 1,630 | 1,690 | 12,000 |
| 2003/09/16 | 1,660 | 1,680 | 1,612 | 1,680 | 12,000 |
| 2003/09/12 | 1,630 | 1,670 | 1,600 | 1,670 | 21,100 |
| 2003/09/11 | 1,630 | 1,650 | 1,600 | 1,630 | 7,400 |
| 2003/09/10 | 1,620 | 1,650 | 1,610 | 1,650 | 12,000 |
| 2003/09/09 | 1,581 | 1,630 | 1,581 | 1,602 | 5,600 |
| 2003/09/08 | 1,630 | 1,630 | 1,570 | 1,570 | 6,400 |
| 2003/09/05 | 1,664 | 1,664 | 1,625 | 1,630 | 8,200 |
| 2003/09/04 | 1,650 | 1,650 | 1,620 | 1,637 | 32,900 |
| 2003/09/03 | 1,535 | 1,565 | 1,531 | 1,565 | 19,800 |
| 2003/09/02 | 1,518 | 1,518 | 1,486 | 1,500 | 6,700 |
| 2003/09/01 | 1,501 | 1,515 | 1,480 | 1,480 | 6,000 |
| 2003/08/29 | 1,530 | 1,530 | 1,460 | 1,517 | 3,400 |
| 2003/08/28 | 1,520 | 1,550 | 1,510 | 1,548 | 3,400 |
| 2003/08/27 | 1,484 | 1,520 | 1,482 | 1,500 | 2,000 |
| 2003/08/26 | 1,500 | 1,500 | 1,480 | 1,480 | 3,600 |
| 2003/08/25 | 1,512 | 1,516 | 1,511 | 1,511 | 1,700 |
| 2003/08/22 | 1,510 | 1,549 | 1,503 | 1,549 | 2,800 |
| 2003/08/21 | 1,505 | 1,510 | 1,470 | 1,510 | 11,900 |
| 2003/08/20 | 1,509 | 1,509 | 1,490 | 1,505 | 4,900 |
| 2003/08/19 | 1,541 | 1,560 | 1,535 | 1,535 | 6,200 |
| 2003/08/18 | 1,549 | 1,555 | 1,530 | 1,530 | 4,200 |
| 2003/08/15 | 1,550 | 1,550 | 1,500 | 1,520 | 6,800 |
| 2003/08/14 | 1,422 | 1,550 | 1,422 | 1,550 | 16,200 |
| 2003/08/13 | 1,450 | 1,450 | 1,430 | 1,442 | 8,400 |
| 2003/08/12 | 1,500 | 1,500 | 1,460 | 1,460 | 1,600 |
| 2003/08/11 | 1,521 | 1,522 | 1,491 | 1,491 | 3,300 |
| 2003/08/08 | 1,411 | 1,460 | 1,410 | 1,460 | 3,000 |
| 2003/08/07 | 1,500 | 1,500 | 1,446 | 1,446 | 3,800 |
| 2003/08/06 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2003/08/05 | 1,530 | 1,530 | 1,510 | 1,520 | 1,300 |
| 2003/08/04 | 1,530 | 1,540 | 1,495 | 1,540 | 3,800 |
| 2003/08/01 | 1,500 | 1,540 | 1,500 | 1,500 | 11,300 |
| 2003/07/31 | 1,500 | 1,530 | 1,490 | 1,505 | 14,100 |
| 2003/07/30 | 1,500 | 1,520 | 1,495 | 1,500 | 22,900 |
| 2003/07/29 | 1,450 | 1,500 | 1,450 | 1,490 | 10,000 |
| 2003/07/28 | 1,426 | 1,459 | 1,426 | 1,450 | 1,800 |
| 2003/07/25 | 1,431 | 1,431 | 1,410 | 1,425 | 13,100 |
| 2003/07/24 | 1,460 | 1,460 | 1,430 | 1,430 | 13,400 |
| 2003/07/23 | 1,435 | 1,460 | 1,435 | 1,460 | 8,500 |
| 2003/07/22 | 1,420 | 1,442 | 1,420 | 1,425 | 3,400 |
| 2003/07/18 | 1,400 | 1,419 | 1,370 | 1,410 | 11,700 |
| 2003/07/17 | 1,494 | 1,494 | 1,400 | 1,420 | 11,100 |
| 2003/07/16 | 1,520 | 1,520 | 1,495 | 1,498 | 5,100 |
| 2003/07/15 | 1,545 | 1,555 | 1,510 | 1,520 | 7,600 |
| 2003/07/14 | 1,530 | 1,550 | 1,510 | 1,545 | 7,500 |
| 2003/07/11 | 1,625 | 1,625 | 1,550 | 1,560 | 1,300 |
| 2003/07/10 | 1,610 | 1,650 | 1,605 | 1,650 | 12,800 |
| 2003/07/09 | 1,650 | 1,650 | 1,610 | 1,640 | 29,000 |
| 2003/07/08 | 1,700 | 1,720 | 1,653 | 1,680 | 38,700 |
| 2003/07/07 | 1,700 | 1,700 | 1,660 | 1,686 | 28,900 |
| 2003/07/04 | 1,581 | 1,750 | 1,570 | 1,700 | 58,100 |
| 2003/07/03 | 1,560 | 1,605 | 1,560 | 1,581 | 59,100 |
| 2003/07/02 | 1,455 | 1,530 | 1,455 | 1,530 | 49,500 |
| 2003/07/01 | 1,430 | 1,441 | 1,410 | 1,439 | 53,300 |
| 2003/06/30 | 1,398 | 1,429 | 1,360 | 1,415 | 11,200 |
| 2003/06/27 | 1,330 | 1,340 | 1,320 | 1,340 | 13,900 |
| 2003/06/26 | 1,310 | 1,325 | 1,310 | 1,310 | 1,900 |
| 2003/06/25 | 1,311 | 1,320 | 1,300 | 1,309 | 5,200 |
| 2003/06/24 | 1,312 | 1,316 | 1,312 | 1,312 | 2,600 |
| 2003/06/23 | 1,343 | 1,343 | 1,330 | 1,340 | 10,800 |
| 2003/06/20 | 1,314 | 1,345 | 1,300 | 1,345 | 6,200 |
| 2003/06/19 | 1,332 | 1,332 | 1,301 | 1,314 | 5,600 |
| 2003/06/18 | 1,340 | 1,380 | 1,311 | 1,311 | 9,300 |
| 2003/06/17 | 1,360 | 1,360 | 1,330 | 1,360 | 6,600 |
| 2003/06/16 | 1,348 | 1,370 | 1,314 | 1,361 | 12,100 |
| 2003/06/13 | 1,331 | 1,354 | 1,312 | 1,350 | 18,300 |
| 2003/06/12 | 1,412 | 1,412 | 1,370 | 1,370 | 7,200 |
| 2003/06/11 | 1,400 | 1,445 | 1,391 | 1,391 | 12,600 |
| 2003/06/10 | 1,400 | 1,400 | 1,329 | 1,400 | 12,300 |
| 2003/06/09 | 1,415 | 1,450 | 1,400 | 1,429 | 17,000 |
| 2003/06/06 | 1,435 | 1,480 | 1,404 | 1,475 | 38,200 |
| 2003/06/05 | 1,290 | 1,428 | 1,290 | 1,400 | 84,300 |
| 2003/06/04 | 1,226 | 1,249 | 1,226 | 1,248 | 3,900 |
| 2003/06/03 | 1,240 | 1,249 | 1,210 | 1,235 | 4,800 |
| 2003/06/02 | 1,202 | 1,220 | 1,200 | 1,200 | 9,200 |
| 2003/05/30 | 1,206 | 1,215 | 1,200 | 1,200 | 4,200 |
| 2003/05/29 | 1,250 | 1,250 | 1,203 | 1,230 | 5,200 |
| 2003/05/28 | 1,163 | 1,265 | 1,155 | 1,265 | 36,200 |
| 2003/05/27 | 1,162 | 1,177 | 1,160 | 1,163 | 8,000 |
| 2003/05/26 | 1,156 | 1,177 | 1,156 | 1,160 | 3,600 |
| 2003/05/23 | 1,151 | 1,178 | 1,151 | 1,151 | 2,400 |
| 2003/05/22 | 1,137 | 1,160 | 1,137 | 1,138 | 12,600 |
| 2003/05/21 | 1,135 | 1,162 | 1,127 | 1,136 | 21,000 |
| 2003/05/20 | 1,163 | 1,163 | 1,125 | 1,135 | 10,700 |
| 2003/05/19 | 1,175 | 1,180 | 1,162 | 1,162 | 10,200 |
| 2003/05/16 | 1,205 | 1,205 | 1,164 | 1,175 | 15,500 |
| 2003/05/15 | 1,300 | 1,300 | 1,285 | 1,285 | 6,600 |
| 2003/05/14 | 1,265 | 1,310 | 1,265 | 1,300 | 12,600 |
| 2003/05/13 | 1,265 | 1,268 | 1,258 | 1,258 | 12,300 |
| 2003/05/12 | 1,175 | 1,294 | 1,174 | 1,265 | 12,400 |
| 2003/05/09 | 1,173 | 1,173 | 1,165 | 1,165 | 6,200 |
| 2003/05/08 | 1,169 | 1,181 | 1,169 | 1,171 | 1,100 |
| 2003/05/07 | 1,167 | 1,168 | 1,167 | 1,168 | 1,200 |
| 2003/05/06 | 1,164 | 1,185 | 1,164 | 1,185 | 7,200 |
| 2003/05/02 | 1,199 | 1,203 | 1,181 | 1,181 | 5,400 |
| 2003/05/01 | 1,191 | 1,191 | 1,191 | 1,191 | 600 |
| 2003/04/30 | 1,240 | 1,240 | 1,180 | 1,180 | 2,600 |
| 2003/04/28 | 1,191 | 1,191 | 1,160 | 1,170 | 1,900 |
| 2003/04/25 | 1,200 | 1,220 | 1,190 | 1,190 | 2,500 |
| 2003/04/24 | 1,250 | 1,250 | 1,220 | 1,220 | 1,400 |
| 2003/04/23 | 1,265 | 1,265 | 1,250 | 1,250 | 5,500 |
| 2003/04/22 | 1,265 | 1,265 | 1,250 | 1,255 | 7,100 |
| 2003/04/21 | 1,274 | 1,274 | 1,249 | 1,265 | 10,300 |
| 2003/04/18 | 1,160 | 1,194 | 1,160 | 1,194 | 7,200 |
| 2003/04/17 | 1,150 | 1,150 | 1,113 | 1,130 | 2,000 |
| 2003/04/16 | 1,140 | 1,140 | 1,122 | 1,131 | 5,300 |
| 2003/04/15 | 1,160 | 1,160 | 1,130 | 1,140 | 2,900 |
| 2003/04/14 | 1,170 | 1,199 | 1,160 | 1,161 | 2,600 |
| 2003/04/11 | 1,140 | 1,160 | 1,140 | 1,160 | 2,400 |
| 2003/04/10 | 1,160 | 1,160 | 1,132 | 1,140 | 3,400 |
| 2003/04/09 | 1,190 | 1,190 | 1,160 | 1,160 | 1,800 |
| 2003/04/08 | 1,180 | 1,180 | 1,160 | 1,170 | 1,100 |
| 2003/04/07 | 1,210 | 1,210 | 1,175 | 1,180 | 1,400 |
| 2003/04/04 | 1,141 | 1,150 | 1,112 | 1,112 | 2,600 |
| 2003/04/03 | 1,160 | 1,160 | 1,131 | 1,131 | 4,700 |
| 2003/04/02 | 1,235 | 1,235 | 1,160 | 1,160 | 1,900 |
| 2003/04/01 | 1,239 | 1,239 | 1,160 | 1,165 | 2,800 |
| 2003/03/31 | 1,210 | 1,240 | 1,210 | 1,240 | 7,400 |
| 2003/03/28 | 1,240 | 1,240 | 1,210 | 1,220 | 1,900 |
| 2003/03/27 | 1,200 | 1,240 | 1,200 | 1,240 | 2,600 |
| 2003/03/26 | 1,240 | 1,240 | 1,199 | 1,200 | 14,300 |
| 2003/03/25 | 1,200 | 1,250 | 1,185 | 1,250 | 6,700 |
| 2003/03/24 | 1,190 | 1,200 | 1,170 | 1,200 | 7,800 |
| 2003/03/20 | 1,191 | 1,191 | 1,160 | 1,180 | 1,800 |
| 2003/03/19 | 1,161 | 1,170 | 1,160 | 1,170 | 2,300 |
| 2003/03/18 | 1,200 | 1,200 | 1,161 | 1,161 | 5,400 |
| 2003/03/17 | 1,183 | 1,183 | 1,160 | 1,160 | 6,400 |
| 2003/03/14 | 1,140 | 1,162 | 1,140 | 1,162 | 7,200 |
| 2003/03/13 | 1,170 | 1,170 | 1,113 | 1,130 | 9,800 |
| 2003/03/12 | 1,169 | 1,170 | 1,130 | 1,169 | 3,300 |
| 2003/03/11 | 1,200 | 1,200 | 1,140 | 1,189 | 4,700 |
| 2003/03/10 | 1,200 | 1,202 | 1,195 | 1,202 | 2,700 |
| 2003/03/07 | 1,211 | 1,230 | 1,201 | 1,220 | 8,100 |
| 2003/03/06 | 1,241 | 1,250 | 1,222 | 1,240 | 2,900 |
| 2003/03/05 | 1,230 | 1,250 | 1,230 | 1,250 | 2,100 |
| 2003/03/04 | 1,300 | 1,300 | 1,240 | 1,250 | 3,700 |
| 2003/03/03 | 1,220 | 1,270 | 1,220 | 1,260 | 2,000 |
| 2003/02/28 | 1,281 | 1,300 | 1,261 | 1,300 | 2,900 |
| 2003/02/27 | 1,290 | 1,310 | 1,280 | 1,280 | 4,900 |
| 2003/02/26 | 1,280 | 1,310 | 1,270 | 1,310 | 15,500 |
| 2003/02/25 | 1,280 | 1,280 | 1,250 | 1,260 | 2,000 |
| 2003/02/24 | 1,280 | 1,310 | 1,280 | 1,300 | 2,700 |
| 2003/02/21 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 |
| 2003/02/20 | 1,319 | 1,320 | 1,290 | 1,290 | 3,500 |
| 2003/02/19 | 1,320 | 1,330 | 1,300 | 1,300 | 4,200 |
| 2003/02/18 | 1,300 | 1,340 | 1,300 | 1,320 | 25,200 |
| 2003/02/17 | 1,261 | 1,290 | 1,260 | 1,290 | 11,000 |
| 2003/02/14 | 1,230 | 1,260 | 1,230 | 1,260 | 5,200 |
| 2003/02/13 | 1,230 | 1,230 | 1,210 | 1,221 | 8,000 |
| 2003/02/12 | 1,190 | 1,220 | 1,190 | 1,210 | 5,600 |
| 2003/02/10 | 1,206 | 1,226 | 1,200 | 1,210 | 8,800 |
| 2003/02/07 | 1,250 | 1,280 | 1,246 | 1,246 | 7,000 |
| 2003/02/06 | 1,200 | 1,229 | 1,200 | 1,229 | 3,900 |
| 2003/02/05 | 1,230 | 1,230 | 1,202 | 1,210 | 3,300 |
| 2003/02/04 | 1,230 | 1,230 | 1,201 | 1,225 | 2,300 |
| 2003/02/03 | 1,200 | 1,240 | 1,200 | 1,200 | 1,400 |
| 2003/01/31 | 1,260 | 1,260 | 1,201 | 1,250 | 2,200 |
| 2003/01/30 | 1,340 | 1,340 | 1,260 | 1,260 | 1,400 |
| 2003/01/29 | 1,290 | 1,340 | 1,270 | 1,340 | 9,900 |
| 2003/01/28 | 1,300 | 1,300 | 1,270 | 1,270 | 8,200 |
| 2003/01/27 | 1,300 | 1,350 | 1,299 | 1,300 | 4,400 |
| 2003/01/24 | 1,330 | 1,350 | 1,280 | 1,280 | 10,700 |
| 2003/01/23 | 1,350 | 1,350 | 1,300 | 1,320 | 3,500 |
| 2003/01/22 | 1,300 | 1,380 | 1,300 | 1,350 | 16,200 |
| 2003/01/21 | 1,300 | 1,318 | 1,260 | 1,279 | 7,200 |
| 2003/01/20 | 1,270 | 1,330 | 1,260 | 1,260 | 4,000 |
| 2003/01/17 | 1,309 | 1,310 | 1,260 | 1,260 | 6,000 |
| 2003/01/16 | 1,170 | 1,300 | 1,170 | 1,300 | 6,600 |
| 2003/01/15 | 1,140 | 1,170 | 1,140 | 1,170 | 2,600 |
| 2003/01/14 | 1,100 | 1,130 | 1,100 | 1,125 | 1,800 |
| 2003/01/10 | 1,140 | 1,140 | 1,100 | 1,100 | 1,400 |
| 2003/01/09 | 1,140 | 1,140 | 1,130 | 1,135 | 4,000 |
| 2003/01/08 | 1,145 | 1,145 | 1,140 | 1,140 | 1,600 |
| 2003/01/07 | 1,110 | 1,150 | 1,110 | 1,135 | 4,700 |
| 2003/01/06 | 1,140 | 1,140 | 1,100 | 1,100 | 300 |