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
2006/12/29 13,470 13,470 13,260 13,310 123,300
2006/12/28 13,600 13,620 13,360 13,480 436,400
2006/12/27 13,490 13,680 13,200 13,280 480,000
2006/12/26 12,610 13,440 12,520 13,420 702,600
2006/12/25 12,710 12,820 12,650 12,720 189,500
2006/12/22 13,020 13,050 12,840 12,890 216,700
2006/12/21 13,200 13,220 12,980 13,010 170,600
2006/12/20 13,000 13,240 12,990 13,130 208,100
2006/12/19 13,040 13,120 12,880 12,910 220,700
2006/12/18 13,420 13,420 13,090 13,120 295,100
2006/12/15 13,250 13,390 13,210 13,360 265,500
2006/12/14 13,280 13,290 13,140 13,200 148,500
2006/12/13 13,020 13,220 12,950 13,210 213,200
2006/12/12 13,290 13,300 13,080 13,160 229,300
2006/12/11 13,370 13,380 13,230 13,350 181,900
2006/12/08 13,380 13,570 13,230 13,370 330,700
2006/12/07 13,290 13,390 13,100 13,200 218,600
2006/12/06 13,250 13,360 13,070 13,290 253,100
2006/12/05 13,740 13,740 13,320 13,320 324,800
2006/12/04 13,380 13,630 13,380 13,570 186,200
2006/12/01 13,550 13,630 13,300 13,510 391,400
2006/11/30 13,670 13,770 13,350 13,490 508,700
2006/11/29 13,080 13,450 13,080 13,330 589,200
2006/11/28 12,130 12,820 12,130 12,740 378,000
2006/11/27 12,120 12,440 12,060 12,330 296,200
2006/11/24 12,580 12,590 12,120 12,320 390,900
2006/11/22 11,830 12,900 11,770 12,660 698,900
2006/11/21 11,750 12,000 11,650 11,730 373,000
2006/11/20 12,210 12,240 11,700 11,700 669,100
2006/11/17 12,750 12,800 12,420 12,540 281,400
2006/11/16 12,900 13,020 12,730 12,760 250,500
2006/11/15 13,200 13,200 12,920 12,950 158,400
2006/11/14 13,130 13,200 12,940 13,020 250,000
2006/11/13 13,080 13,190 12,770 12,810 398,700
2006/11/10 12,750 13,400 12,730 13,280 410,300
2006/11/09 13,190 13,200 12,820 12,950 422,800
2006/11/08 13,570 13,580 13,130 13,180 310,200
2006/11/07 13,650 13,670 13,460 13,500 182,900
2006/11/06 13,080 13,430 13,010 13,410 395,200
2006/11/02 13,400 13,620 13,270 13,350 505,900
2006/11/01 13,890 13,890 13,670 13,700 386,100
2006/10/31 13,920 14,020 13,880 13,890 451,900
2006/10/30 13,810 14,000 13,650 13,870 704,600
2006/10/27 13,980 14,050 13,830 14,010 362,500
2006/10/26 13,930 13,960 13,720 13,940 358,400
2006/10/25 13,800 13,950 13,750 13,910 269,100
2006/10/24 14,080 14,130 13,600 13,840 467,900
2006/10/23 13,940 13,990 13,800 13,990 339,300
2006/10/20 14,000 14,080 13,760 13,880 535,100
2006/10/19 13,940 14,000 13,850 13,940 926,300
2006/10/18 13,660 13,770 13,430 13,660 412,000
2006/10/17 13,680 13,870 13,460 13,610 744,900
2006/10/16 13,240 13,550 13,150 13,550 631,900
2006/10/13 13,220 13,220 12,890 13,120 588,800
2006/10/12 11,800 12,860 11,620 12,620 994,200
2006/10/11 13,150 13,200 12,290 12,290 911,300
2006/10/10 13,200 13,660 13,030 13,220 609,000
2006/10/06 13,500 13,700 13,310 13,400 392,400
2006/10/05 13,700 13,750 13,180 13,600 714,800
2006/10/04 13,610 13,850 13,060 13,380 1,228,700
2006/10/03 14,090 14,210 13,910 14,050 657,800
2006/10/02 14,200 14,220 13,840 14,200 996,100
2006/09/29 13,810 14,070 13,700 14,050 1,224,500
2006/09/28 13,390 13,690 13,050 13,610 1,095,000
2006/09/27 13,480 13,580 12,900 13,000 761,700
2006/09/26 12,600 13,280 12,570 12,980 920,900
2006/09/26 1 -> 2.00 分割
2006/09/25 24,800 25,300 24,400 24,460 408,600
2006/09/22 26,640 26,990 25,040 25,700 407,800
2006/09/21 27,290 27,370 26,510 26,830 389,100
2006/09/20 26,600 26,950 26,410 26,630 425,300
2006/09/19 25,800 26,910 25,650 26,730 660,200
2006/09/15 25,150 25,780 24,660 25,520 485,700
2006/09/14 25,170 26,000 24,210 25,650 776,800
2006/09/13 26,640 26,980 23,100 25,010 1,730,900
2006/09/12 28,400 28,400 25,550 25,650 1,664,300
2006/09/11 28,500 29,130 28,310 28,550 1,038,900
2006/09/08 26,350 28,000 26,350 28,000 901,500
2006/09/07 26,500 27,140 26,320 26,520 517,600
2006/09/06 26,650 27,480 26,370 26,830 1,028,100
2006/09/05 24,450 26,090 24,230 26,050 886,600
2006/09/04 24,530 24,650 24,320 24,440 246,200
2006/09/01 23,650 24,420 23,620 24,160 412,600
2006/08/31 24,150 24,180 23,500 23,950 391,300
2006/08/30 24,600 24,850 23,730 24,030 688,000
2006/08/29 24,300 24,370 23,820 24,370 469,800
2006/08/28 24,050 24,480 23,520 23,700 492,900
2006/08/25 24,180 24,900 23,420 23,580 1,205,800
2006/08/24 22,690 24,050 22,650 23,800 877,700
2006/08/23 22,550 23,170 22,320 22,980 1,102,000
2006/08/22 21,310 22,630 21,200 22,600 1,152,600
2006/08/21 21,140 21,480 21,130 21,240 254,800
2006/08/18 21,010 21,220 20,670 21,120 283,200
2006/08/17 21,490 21,590 21,030 21,120 285,600
2006/08/16 21,700 21,700 21,300 21,390 226,400
2006/08/15 21,400 21,630 21,160 21,220 348,300
2006/08/14 20,950 21,670 20,670 21,320 478,800
2006/08/11 21,200 21,490 20,210 20,730 515,600
2006/08/10 20,760 21,880 20,640 21,000 850,900
2006/08/09 19,520 21,040 19,200 20,920 1,197,700
2006/08/08 18,480 19,460 18,420 19,390 1,015,900
2006/08/07 18,210 18,260 17,990 17,990 151,900
2006/08/04 18,220 18,320 18,070 18,210 124,500
2006/08/03 18,900 18,910 18,050 18,070 381,900
2006/08/02 17,880 18,500 17,780 18,500 305,100
2006/08/01 17,890 18,380 17,800 18,030 359,300
2006/07/31 17,930 18,380 17,450 17,690 469,300
2006/07/28 17,000 17,400 16,520 17,400 660,800
2006/07/27 14,840 15,420 14,360 15,400 389,400
2006/07/26 15,060 15,230 14,700 14,840 214,500
2006/07/25 15,300 15,430 15,000 15,030 138,000
2006/07/24 14,970 15,190 14,750 14,940 251,400
2006/07/21 15,440 15,480 15,250 15,470 117,900
2006/07/20 15,820 15,820 15,450 15,620 247,800
2006/07/19 15,250 15,570 15,000 15,020 252,300
2006/07/18 16,000 16,100 14,430 15,010 489,400
2006/07/14 16,550 16,710 16,300 16,400 220,000
2006/07/13 17,120 17,320 16,930 16,950 194,100
2006/07/12 17,570 17,680 17,310 17,370 93,200
2006/07/11 18,000 18,000 17,320 17,450 132,500
2006/07/10 17,530 17,900 17,120 17,880 177,500
2006/07/07 18,360 18,360 17,520 17,730 209,000
2006/07/06 18,400 18,500 18,020 18,040 137,000
2006/07/05 18,550 18,880 18,410 18,470 167,600
2006/07/04 18,900 19,090 18,610 18,750 188,500
2006/07/03 18,270 18,900 18,110 18,700 277,400
2006/06/30 18,500 18,500 18,080 18,120 163,900
2006/06/29 18,150 18,210 17,880 17,910 145,700
2006/06/28 17,870 18,050 17,830 17,970 194,300
2006/06/27 17,800 18,350 17,770 18,270 248,500
2006/06/26 17,600 17,770 17,520 17,690 98,100
2006/06/23 17,400 17,720 17,280 17,720 109,600
2006/06/22 17,600 17,740 17,420 17,650 178,400
2006/06/21 17,510 17,790 16,900 17,200 183,500
2006/06/20 17,570 17,800 17,300 17,310 200,500
2006/06/19 17,910 17,960 17,390 17,770 200,000
2006/06/16 18,500 18,500 17,620 17,880 400,800
2006/06/15 16,500 17,390 16,300 17,250 482,300
2006/06/14 15,420 15,850 15,130 15,500 390,500
2006/06/13 16,430 16,670 15,800 15,820 337,900
2006/06/12 16,480 16,780 16,240 16,750 295,100
2006/06/09 16,500 17,300 16,000 16,680 628,500
2006/06/08 15,600 16,300 15,280 16,100 705,700
2006/06/07 17,230 17,610 16,320 16,480 459,200
2006/06/06 17,800 18,030 17,350 17,430 277,600
2006/06/05 18,320 18,550 18,100 18,260 237,700
2006/06/02 18,870 18,940 17,000 18,520 407,700
2006/06/01 19,350 19,540 18,510 18,670 361,400
2006/05/31 19,000 19,650 18,900 19,220 353,000
2006/05/30 19,870 19,940 19,500 19,600 137,400
2006/05/29 19,980 20,040 19,550 19,770 128,700
2006/05/26 19,730 19,850 19,400 19,740 239,700
2006/05/25 19,850 19,870 19,080 19,130 241,700
2006/05/24 19,310 20,100 19,300 19,880 368,000
2006/05/23 18,950 19,700 18,590 19,110 548,700
2006/05/22 20,790 20,990 19,210 19,430 616,100
2006/05/19 20,000 20,120 19,020 19,490 564,800
2006/05/18 19,850 20,230 19,810 20,120 216,800
2006/05/17 20,150 20,670 19,820 20,600 365,300
2006/05/16 21,150 21,390 19,700 19,950 390,700
2006/05/15 21,150 21,350 20,950 21,100 286,300
2006/05/12 21,290 21,870 21,250 21,750 245,700
2006/05/11 22,300 22,390 21,710 21,890 245,100
2006/05/10 22,680 22,750 22,020 22,120 248,800
2006/05/09 22,720 22,730 22,290 22,380 208,500
2006/05/08 22,550 22,810 22,230 22,720 446,700
2006/05/02 21,860 22,540 21,820 22,250 227,900
2006/05/01 22,400 22,430 22,010 22,060 287,700
2006/04/28 21,780 22,500 21,420 22,420 648,300
2006/04/27 23,000 23,100 22,360 22,680 500,000
2006/04/26 21,990 23,170 21,880 23,000 897,900
2006/04/25 21,270 21,940 21,200 21,860 256,700
2006/04/24 21,420 21,500 21,100 21,160 193,600
2006/04/21 21,780 21,980 21,410 21,600 366,800
2006/04/20 21,240 22,120 21,220 22,080 779,200
2006/04/19 21,500 21,550 21,130 21,250 365,800
2006/04/18 20,440 21,110 20,340 21,000 288,400
2006/04/17 21,090 21,190 20,550 20,610 436,300
2006/04/14 20,440 21,070 20,310 20,940 766,700
2006/04/13 20,180 20,260 20,040 20,200 155,200
2006/04/12 20,090 20,210 20,030 20,050 83,600
2006/04/11 20,500 20,540 20,000 20,220 247,200
2006/04/10 19,840 20,350 19,800 20,350 154,900
2006/04/07 20,050 20,060 19,850 19,910 96,900
2006/04/06 20,050 20,360 19,820 19,960 186,700
2006/04/05 20,290 20,530 19,730 19,870 217,300
2006/04/04 20,200 20,860 20,090 20,220 340,700
2006/04/03 20,010 20,160 19,910 20,150 190,700
2006/03/31 20,200 20,200 19,900 20,090 194,700
2006/03/30 20,480 20,650 19,960 20,130 278,100
2006/03/29 20,160 20,370 20,040 20,210 325,600
2006/03/28 19,550 20,350 19,370 20,340 603,200
2006/03/27 19,800 20,050 19,500 19,530 365,300
2006/03/24 19,000 19,620 18,930 19,310 198,500
2006/03/23 19,600 19,830 19,120 19,170 437,400
2006/03/22 18,110 19,940 18,100 19,740 726,300
2006/03/20 18,000 18,270 17,800 18,100 128,400
2006/03/17 17,900 17,950 17,540 17,950 145,100
2006/03/16 18,090 18,260 17,660 17,760 168,800
2006/03/15 18,620 18,670 18,110 18,190 212,400
2006/03/14 17,950 18,410 17,620 18,400 225,900
2006/03/13 18,500 18,600 18,020 18,080 200,300
2006/03/10 18,070 18,360 17,810 18,210 238,200
2006/03/09 17,280 18,080 17,280 18,070 232,100
2006/03/08 17,270 17,410 17,060 17,260 170,200
2006/03/07 18,000 18,000 17,330 17,470 227,500
2006/03/06 17,600 18,080 17,250 18,070 163,900
2006/03/03 17,200 17,950 17,160 17,400 245,200
2006/03/02 18,400 18,580 17,300 17,350 244,600
2006/03/01 17,670 18,090 17,530 18,000 293,500
2006/02/28 19,140 19,270 18,100 18,170 287,400
2006/02/27 19,750 19,800 19,060 19,060 199,700
2006/02/24 19,290 19,650 19,250 19,440 254,600
2006/02/23 19,980 19,990 19,300 19,890 511,000
2006/02/22 17,900 19,100 17,730 18,890 785,300
2006/02/21 16,100 17,100 16,000 17,100 462,800
2006/02/20 16,200 16,490 15,000 15,100 446,200
2006/02/17 17,810 18,080 16,660 16,910 321,900
2006/02/16 18,060 18,350 17,500 17,800 283,600
2006/02/15 18,990 19,210 18,300 18,460 412,300
2006/02/14 17,490 18,120 16,130 17,990 746,100
2006/02/13 18,780 19,080 17,690 17,890 394,700
2006/02/10 19,770 20,220 18,770 19,380 297,200
2006/02/09 20,420 20,870 19,700 19,970 340,800
2006/02/08 20,400 21,100 20,050 20,230 470,000
2006/02/07 21,830 21,850 21,160 21,300 340,300
2006/02/06 21,840 21,960 21,220 21,680 481,900
2006/02/03 20,670 21,640 20,630 21,390 518,400
2006/02/02 21,610 22,270 20,610 21,000 966,900
2006/02/01 19,710 21,610 19,600 21,010 2,240,800
2006/01/31 18,600 20,000 18,530 19,980 1,625,800
2006/01/30 18,100 18,350 17,510 18,000 843,900
2006/01/27 17,640 18,070 17,430 18,050 668,100
2006/01/26 16,670 16,840 16,340 16,840 270,500
2006/01/25 15,620 16,200 15,410 15,870 183,600
2006/01/24 15,500 15,700 15,300 15,380 132,000
2006/01/23 15,000 15,390 14,700 14,800 217,800
2006/01/20 16,300 16,850 15,400 15,800 220,900
2006/01/19 14,280 16,280 14,280 16,200 384,600
2006/01/18 15,480 15,650 14,480 14,480 438,300
2006/01/17 16,690 16,980 16,480 16,480 224,500
2006/01/16 17,000 17,320 16,890 17,060 178,000
2006/01/13 17,600 17,780 17,200 17,350 269,800
2006/01/12 17,760 18,040 17,300 18,000 567,800
2006/01/11 16,800 16,960 16,400 16,860 274,200
2006/01/10 17,250 17,360 16,920 17,050 181,600
2006/01/06 17,100 17,680 17,090 17,350 153,900
2006/01/05 17,840 17,900 17,400 17,460 152,200
2006/01/04 17,970 17,990 17,650 17,790 80,800

このページの先頭へ