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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,180 | 2,225 | 2,180 | 2,220 | 46,200 |
| 2008/12/29 | 2,170 | 2,180 | 2,150 | 2,180 | 51,600 |
| 2008/12/26 | 2,150 | 2,190 | 2,145 | 2,180 | 36,700 |
| 2008/12/25 | 2,155 | 2,205 | 2,140 | 2,150 | 63,600 |
| 2008/12/24 | 2,230 | 2,245 | 2,165 | 2,180 | 146,800 |
| 2008/12/22 | 2,315 | 2,345 | 2,250 | 2,295 | 65,600 |
| 2008/12/19 | 2,320 | 2,355 | 2,285 | 2,305 | 98,900 |
| 2008/12/18 | 2,220 | 2,355 | 2,210 | 2,320 | 89,400 |
| 2008/12/17 | 2,360 | 2,390 | 2,180 | 2,275 | 130,200 |
| 2008/12/16 | 2,280 | 2,380 | 2,265 | 2,360 | 108,900 |
| 2008/12/15 | 2,305 | 2,330 | 2,280 | 2,320 | 109,900 |
| 2008/12/12 | 2,400 | 2,420 | 2,200 | 2,255 | 217,300 |
| 2008/12/11 | 2,390 | 2,490 | 2,335 | 2,485 | 220,300 |
| 2008/12/10 | 2,270 | 2,370 | 2,230 | 2,350 | 151,100 |
| 2008/12/09 | 2,305 | 2,385 | 2,280 | 2,300 | 145,800 |
| 2008/12/08 | 2,185 | 2,255 | 2,140 | 2,235 | 94,500 |
| 2008/12/05 | 2,080 | 2,165 | 2,055 | 2,120 | 83,000 |
| 2008/12/04 | 2,195 | 2,210 | 2,110 | 2,135 | 72,700 |
| 2008/12/03 | 2,250 | 2,255 | 2,155 | 2,175 | 116,700 |
| 2008/12/02 | 2,165 | 2,305 | 2,165 | 2,190 | 160,800 |
| 2008/12/01 | 2,400 | 2,405 | 2,320 | 2,325 | 79,800 |
| 2008/11/28 | 2,220 | 2,415 | 2,215 | 2,390 | 234,700 |
| 2008/11/27 | 2,225 | 2,285 | 2,195 | 2,215 | 125,500 |
| 2008/11/26 | 2,230 | 2,255 | 2,135 | 2,200 | 127,500 |
| 2008/11/25 | 2,250 | 2,285 | 2,115 | 2,190 | 123,100 |
| 2008/11/21 | 1,900 | 2,120 | 1,865 | 2,105 | 219,500 |
| 2008/11/20 | 2,070 | 2,090 | 1,980 | 2,015 | 231,500 |
| 2008/11/19 | 2,220 | 2,240 | 2,120 | 2,140 | 148,100 |
| 2008/11/18 | 2,230 | 2,280 | 2,210 | 2,210 | 103,600 |
| 2008/11/17 | 2,180 | 2,430 | 2,175 | 2,300 | 207,600 |
| 2008/11/14 | 2,355 | 2,355 | 2,205 | 2,215 | 94,800 |
| 2008/11/13 | 2,205 | 2,250 | 2,160 | 2,195 | 166,600 |
| 2008/11/12 | 2,360 | 2,385 | 2,300 | 2,335 | 155,400 |
| 2008/11/11 | 2,330 | 2,400 | 2,310 | 2,320 | 134,600 |
| 2008/11/10 | 2,380 | 2,440 | 2,340 | 2,395 | 196,600 |
| 2008/11/07 | 2,255 | 2,435 | 2,140 | 2,305 | 402,000 |
| 2008/11/06 | 2,580 | 2,580 | 2,440 | 2,460 | 413,400 |
| 2008/11/05 | 2,765 | 2,800 | 2,705 | 2,770 | 251,300 |
| 2008/11/04 | 2,695 | 2,725 | 2,580 | 2,645 | 200,300 |
| 2008/10/31 | 2,585 | 2,740 | 2,440 | 2,515 | 445,200 |
| 2008/10/30 | 2,230 | 2,590 | 2,210 | 2,585 | 459,200 |
| 2008/10/29 | 2,400 | 2,400 | 2,040 | 2,190 | 331,700 |
| 2008/10/28 | 1,845 | 2,120 | 1,803 | 2,095 | 422,700 |
| 2008/10/27 | 2,165 | 2,240 | 1,845 | 1,852 | 633,100 |
| 2008/10/24 | 2,400 | 2,485 | 2,210 | 2,245 | 211,200 |
| 2008/10/23 | 2,475 | 2,475 | 2,315 | 2,440 | 291,600 |
| 2008/10/22 | 2,825 | 2,830 | 2,580 | 2,605 | 231,500 |
| 2008/10/21 | 2,885 | 2,930 | 2,800 | 2,825 | 318,400 |
| 2008/10/20 | 2,660 | 2,780 | 2,595 | 2,770 | 251,000 |
| 2008/10/17 | 2,680 | 2,680 | 2,450 | 2,580 | 274,200 |
| 2008/10/16 | 2,550 | 2,650 | 2,470 | 2,525 | 293,500 |
| 2008/10/15 | 2,720 | 2,850 | 2,610 | 2,775 | 398,500 |
| 2008/10/14 | 2,710 | 2,710 | 2,710 | 2,710 | 43,000 |
| 2008/10/10 | 2,160 | 2,360 | 2,140 | 2,310 | 324,100 |
| 2008/10/09 | 2,165 | 2,450 | 2,140 | 2,380 | 314,000 |
| 2008/10/08 | 2,350 | 2,400 | 2,120 | 2,165 | 401,700 |
| 2008/10/07 | 2,170 | 2,565 | 2,170 | 2,520 | 480,700 |
| 2008/10/06 | 2,605 | 2,640 | 2,405 | 2,450 | 423,000 |
| 2008/10/03 | 2,895 | 2,915 | 2,750 | 2,765 | 318,700 |
| 2008/10/02 | 3,220 | 3,240 | 2,975 | 2,975 | 300,700 |
| 2008/10/01 | 3,400 | 3,450 | 3,180 | 3,200 | 157,900 |
| 2008/09/30 | 3,140 | 3,460 | 3,140 | 3,390 | 268,100 |
| 2008/09/29 | 3,490 | 3,530 | 3,390 | 3,440 | 153,700 |
| 2008/09/26 | 3,680 | 3,680 | 3,360 | 3,450 | 139,700 |
| 2008/09/25 | 3,510 | 3,650 | 3,480 | 3,630 | 166,400 |
| 2008/09/24 | 3,540 | 3,610 | 3,460 | 3,580 | 213,500 |
| 2008/09/22 | 3,630 | 3,740 | 3,550 | 3,590 | 333,300 |
| 2008/09/19 | 3,380 | 3,570 | 3,370 | 3,530 | 282,500 |
| 2008/09/18 | 3,010 | 3,310 | 2,970 | 3,280 | 434,100 |
| 2008/09/17 | 3,300 | 3,330 | 3,120 | 3,160 | 356,300 |
| 2008/09/16 | 3,170 | 3,420 | 3,130 | 3,260 | 501,300 |
| 2008/09/12 | 3,450 | 3,500 | 3,320 | 3,470 | 319,100 |
| 2008/09/11 | 3,510 | 3,520 | 3,290 | 3,350 | 374,600 |
| 2008/09/10 | 3,530 | 3,610 | 3,500 | 3,560 | 181,300 |
| 2008/09/09 | 3,780 | 3,780 | 3,600 | 3,680 | 236,400 |
| 2008/09/08 | 3,760 | 3,870 | 3,700 | 3,820 | 320,900 |
| 2008/09/05 | 3,380 | 3,630 | 3,380 | 3,610 | 338,400 |
| 2008/09/04 | 3,840 | 3,840 | 3,530 | 3,580 | 525,800 |
| 2008/09/03 | 4,120 | 4,120 | 3,840 | 3,890 | 415,600 |
| 2008/09/02 | 4,190 | 4,250 | 4,040 | 4,100 | 246,900 |
| 2008/09/01 | 4,170 | 4,290 | 4,160 | 4,180 | 279,400 |
| 2008/08/29 | 4,290 | 4,300 | 4,200 | 4,230 | 260,600 |
| 2008/08/28 | 4,280 | 4,330 | 4,200 | 4,240 | 525,700 |
| 2008/08/27 | 4,110 | 4,210 | 4,040 | 4,180 | 249,000 |
| 2008/08/26 | 4,020 | 4,110 | 4,020 | 4,070 | 100,500 |
| 2008/08/25 | 4,180 | 4,190 | 4,070 | 4,090 | 170,100 |
| 2008/08/22 | 4,120 | 4,200 | 4,070 | 4,080 | 262,200 |
| 2008/08/21 | 4,220 | 4,220 | 4,070 | 4,100 | 243,400 |
| 2008/08/20 | 4,000 | 4,240 | 3,990 | 4,170 | 480,600 |
| 2008/08/19 | 4,060 | 4,070 | 4,000 | 4,020 | 396,700 |
| 2008/08/18 | 4,170 | 4,270 | 4,130 | 4,160 | 463,000 |
| 2008/08/15 | 4,160 | 4,310 | 4,110 | 4,270 | 437,700 |
| 2008/08/14 | 4,040 | 4,170 | 4,020 | 4,070 | 463,000 |
| 2008/08/13 | 4,110 | 4,130 | 3,980 | 4,060 | 583,600 |
| 2008/08/12 | 4,450 | 4,490 | 4,210 | 4,210 | 445,500 |
| 2008/08/11 | 4,480 | 4,600 | 4,420 | 4,550 | 261,300 |
| 2008/08/08 | 4,410 | 4,420 | 4,160 | 4,380 | 729,700 |
| 2008/08/07 | 4,880 | 4,880 | 4,550 | 4,660 | 454,800 |
| 2008/08/06 | 4,910 | 4,940 | 4,770 | 4,930 | 278,100 |
| 2008/08/05 | 4,940 | 4,980 | 4,690 | 4,720 | 501,100 |
| 2008/08/04 | 5,400 | 5,440 | 5,040 | 5,040 | 296,200 |
| 2008/08/01 | 5,700 | 5,710 | 5,480 | 5,500 | 267,300 |
| 2008/07/31 | 5,920 | 5,920 | 5,750 | 5,780 | 118,900 |
| 2008/07/30 | 5,790 | 5,850 | 5,730 | 5,840 | 115,100 |
| 2008/07/29 | 5,580 | 5,710 | 5,580 | 5,670 | 103,100 |
| 2008/07/28 | 5,760 | 5,790 | 5,650 | 5,680 | 72,700 |
| 2008/07/25 | 5,840 | 5,870 | 5,680 | 5,720 | 164,600 |
| 2008/07/24 | 5,980 | 5,990 | 5,830 | 5,940 | 98,400 |
| 2008/07/23 | 6,000 | 6,030 | 5,880 | 5,930 | 157,500 |
| 2008/07/22 | 6,000 | 6,010 | 5,820 | 5,940 | 127,400 |
| 2008/07/18 | 5,790 | 5,920 | 5,770 | 5,880 | 249,900 |
| 2008/07/17 | 5,700 | 5,730 | 5,630 | 5,670 | 107,000 |
| 2008/07/16 | 5,680 | 5,700 | 5,550 | 5,570 | 106,500 |
| 2008/07/15 | 5,800 | 5,810 | 5,650 | 5,710 | 188,300 |
| 2008/07/14 | 5,680 | 5,940 | 5,660 | 5,900 | 199,000 |
| 2008/07/11 | 5,650 | 5,760 | 5,580 | 5,720 | 118,600 |
| 2008/07/10 | 5,500 | 5,660 | 5,500 | 5,650 | 105,400 |
| 2008/07/09 | 5,700 | 5,730 | 5,520 | 5,560 | 152,800 |
| 2008/07/08 | 5,700 | 5,750 | 5,570 | 5,630 | 202,000 |
| 2008/07/07 | 5,690 | 5,790 | 5,600 | 5,740 | 127,400 |
| 2008/07/04 | 5,650 | 5,750 | 5,610 | 5,740 | 194,100 |
| 2008/07/03 | 5,570 | 5,710 | 5,490 | 5,620 | 292,100 |
| 2008/07/02 | 5,800 | 5,800 | 5,620 | 5,650 | 111,900 |
| 2008/07/01 | 5,590 | 5,850 | 5,580 | 5,800 | 260,000 |
| 2008/06/30 | 5,720 | 5,720 | 5,580 | 5,580 | 150,000 |
| 2008/06/27 | 5,600 | 5,670 | 5,550 | 5,660 | 241,900 |
| 2008/06/26 | 6,010 | 6,060 | 5,720 | 5,750 | 430,900 |
| 2008/06/25 | 5,990 | 6,110 | 5,860 | 6,050 | 207,700 |
| 2008/06/24 | 6,160 | 6,180 | 5,980 | 6,070 | 167,700 |
| 2008/06/23 | 5,870 | 6,170 | 5,840 | 6,130 | 157,600 |
| 2008/06/20 | 6,100 | 6,100 | 5,940 | 5,970 | 103,400 |
| 2008/06/19 | 6,080 | 6,110 | 6,000 | 6,020 | 83,300 |
| 2008/06/18 | 6,080 | 6,130 | 6,080 | 6,100 | 67,400 |
| 2008/06/17 | 6,130 | 6,160 | 6,050 | 6,100 | 106,400 |
| 2008/06/16 | 5,990 | 6,140 | 5,950 | 6,090 | 181,100 |
| 2008/06/13 | 5,960 | 6,060 | 5,890 | 5,930 | 222,100 |
| 2008/06/12 | 5,950 | 6,020 | 5,940 | 5,980 | 152,700 |
| 2008/06/11 | 6,220 | 6,220 | 6,060 | 6,090 | 156,200 |
| 2008/06/10 | 6,220 | 6,250 | 6,180 | 6,190 | 148,300 |
| 2008/06/09 | 6,100 | 6,260 | 6,070 | 6,190 | 145,000 |
| 2008/06/06 | 6,400 | 6,420 | 6,240 | 6,270 | 297,100 |
| 2008/06/05 | 6,310 | 6,340 | 6,260 | 6,310 | 193,700 |
| 2008/06/04 | 6,330 | 6,390 | 6,320 | 6,390 | 228,000 |
| 2008/06/03 | 6,380 | 6,470 | 6,310 | 6,370 | 239,900 |
| 2008/06/02 | 6,350 | 6,500 | 6,340 | 6,480 | 307,100 |
| 2008/05/30 | 6,340 | 6,400 | 6,300 | 6,330 | 218,200 |
| 2008/05/29 | 6,230 | 6,340 | 6,180 | 6,280 | 180,100 |
| 2008/05/28 | 6,390 | 6,420 | 6,180 | 6,200 | 359,600 |
| 2008/05/27 | 6,460 | 6,510 | 6,400 | 6,410 | 158,400 |
| 2008/05/26 | 6,500 | 6,500 | 6,420 | 6,430 | 169,600 |
| 2008/05/23 | 6,630 | 6,720 | 6,540 | 6,550 | 173,100 |
| 2008/05/22 | 6,550 | 6,720 | 6,410 | 6,710 | 260,100 |
| 2008/05/21 | 6,680 | 6,730 | 6,640 | 6,650 | 173,300 |
| 2008/05/20 | 6,880 | 6,880 | 6,700 | 6,780 | 161,200 |
| 2008/05/19 | 7,000 | 7,020 | 6,830 | 6,890 | 226,800 |
| 2008/05/16 | 6,650 | 6,880 | 6,650 | 6,850 | 450,000 |
| 2008/05/15 | 6,550 | 6,700 | 6,550 | 6,580 | 377,800 |
| 2008/05/14 | 6,510 | 6,560 | 6,440 | 6,530 | 308,500 |
| 2008/05/13 | 6,610 | 6,640 | 6,530 | 6,600 | 143,700 |
| 2008/05/12 | 6,540 | 6,590 | 6,430 | 6,550 | 219,400 |
| 2008/05/09 | 6,880 | 6,920 | 6,610 | 6,640 | 302,400 |
| 2008/05/08 | 6,920 | 6,940 | 6,870 | 6,870 | 129,300 |
| 2008/05/07 | 7,050 | 7,080 | 6,860 | 6,960 | 197,500 |
| 2008/05/02 | 6,860 | 7,040 | 6,810 | 7,000 | 332,400 |
| 2008/05/01 | 7,100 | 7,100 | 6,650 | 6,760 | 638,100 |
| 2008/04/30 | 7,140 | 7,340 | 6,860 | 7,100 | 438,600 |
| 2008/04/28 | 7,350 | 7,420 | 7,280 | 7,340 | 186,500 |
| 2008/04/25 | 7,390 | 7,450 | 7,290 | 7,320 | 159,700 |
| 2008/04/24 | 7,420 | 7,420 | 7,290 | 7,380 | 162,100 |
| 2008/04/23 | 7,400 | 7,440 | 7,290 | 7,290 | 216,300 |
| 2008/04/22 | 7,200 | 7,440 | 7,160 | 7,400 | 570,800 |
| 2008/04/21 | 7,200 | 7,300 | 7,120 | 7,260 | 189,700 |
| 2008/04/18 | 7,010 | 7,070 | 6,940 | 7,030 | 99,400 |
| 2008/04/17 | 7,100 | 7,120 | 6,950 | 6,990 | 119,000 |
| 2008/04/16 | 7,100 | 7,140 | 6,860 | 6,900 | 215,100 |
| 2008/04/15 | 6,920 | 7,100 | 6,910 | 7,020 | 215,400 |
| 2008/04/14 | 6,700 | 6,980 | 6,670 | 6,970 | 187,800 |
| 2008/04/11 | 6,820 | 6,940 | 6,710 | 6,940 | 161,700 |
| 2008/04/10 | 6,720 | 6,850 | 6,580 | 6,730 | 300,400 |
| 2008/04/09 | 7,110 | 7,130 | 6,720 | 6,920 | 221,500 |
| 2008/04/08 | 7,300 | 7,370 | 7,020 | 7,140 | 309,700 |
| 2008/04/07 | 6,840 | 7,370 | 6,840 | 7,300 | 595,300 |
| 2008/04/04 | 6,930 | 7,080 | 6,740 | 6,790 | 817,400 |
| 2008/04/03 | 6,300 | 6,660 | 6,250 | 6,630 | 244,100 |
| 2008/04/02 | 6,260 | 6,350 | 6,190 | 6,330 | 389,200 |
| 2008/04/01 | 6,130 | 6,180 | 6,000 | 6,080 | 220,500 |
| 2008/03/31 | 6,130 | 6,200 | 6,030 | 6,170 | 188,300 |
| 2008/03/28 | 6,080 | 6,280 | 6,020 | 6,210 | 153,300 |
| 2008/03/27 | 6,120 | 6,190 | 6,070 | 6,140 | 118,200 |
| 2008/03/26 | 6,240 | 6,320 | 6,130 | 6,220 | 138,600 |
| 2008/03/25 | 6,260 | 6,300 | 6,100 | 6,250 | 251,500 |
| 2008/03/24 | 6,030 | 6,190 | 6,000 | 6,120 | 192,500 |
| 2008/03/21 | 6,130 | 6,140 | 5,920 | 6,000 | 131,900 |
| 2008/03/19 | 6,220 | 6,220 | 5,970 | 6,030 | 194,000 |
| 2008/03/18 | 6,000 | 6,020 | 5,750 | 5,830 | 187,100 |
| 2008/03/17 | 5,710 | 6,070 | 5,670 | 5,940 | 249,900 |
| 2008/03/14 | 6,200 | 6,250 | 5,930 | 6,010 | 183,200 |
| 2008/03/13 | 6,270 | 6,380 | 6,010 | 6,150 | 191,900 |
| 2008/03/12 | 6,450 | 6,490 | 6,250 | 6,440 | 458,800 |
| 2008/03/11 | 5,610 | 6,050 | 5,500 | 6,000 | 631,100 |
| 2008/03/10 | 6,190 | 6,210 | 5,730 | 5,820 | 430,600 |
| 2008/03/07 | 6,310 | 6,490 | 6,260 | 6,330 | 199,700 |
| 2008/03/06 | 6,550 | 6,640 | 6,490 | 6,530 | 258,000 |
| 2008/03/05 | 6,560 | 6,590 | 6,340 | 6,490 | 392,500 |
| 2008/03/04 | 6,670 | 6,750 | 6,490 | 6,730 | 235,100 |
| 2008/03/03 | 6,630 | 6,730 | 6,520 | 6,570 | 282,400 |
| 2008/02/29 | 7,270 | 7,300 | 7,070 | 7,130 | 209,700 |
| 2008/02/28 | 7,120 | 7,350 | 7,110 | 7,330 | 228,200 |
| 2008/02/27 | 7,300 | 7,310 | 7,110 | 7,220 | 148,900 |
| 2008/02/26 | 7,380 | 7,390 | 7,120 | 7,140 | 209,500 |
| 2008/02/25 | 7,370 | 7,450 | 7,160 | 7,280 | 360,000 |
| 2008/02/22 | 6,920 | 7,360 | 6,830 | 7,270 | 760,500 |
| 2008/02/21 | 6,700 | 7,030 | 6,670 | 6,920 | 407,600 |
| 2008/02/20 | 6,810 | 6,830 | 6,520 | 6,580 | 184,400 |
| 2008/02/19 | 6,900 | 6,900 | 6,620 | 6,790 | 169,700 |
| 2008/02/18 | 6,660 | 6,860 | 6,660 | 6,740 | 175,000 |
| 2008/02/15 | 6,400 | 6,740 | 6,350 | 6,700 | 228,000 |
| 2008/02/14 | 6,400 | 6,630 | 6,300 | 6,600 | 275,400 |
| 2008/02/13 | 6,320 | 6,410 | 6,100 | 6,140 | 186,600 |
| 2008/02/12 | 6,100 | 6,250 | 6,010 | 6,240 | 251,600 |
| 2008/02/08 | 6,360 | 6,410 | 6,100 | 6,100 | 175,100 |
| 2008/02/07 | 6,410 | 6,520 | 6,220 | 6,350 | 161,000 |
| 2008/02/06 | 6,430 | 6,520 | 6,350 | 6,400 | 286,100 |
| 2008/02/05 | 6,980 | 6,990 | 6,750 | 6,850 | 187,800 |
| 2008/02/04 | 7,090 | 7,100 | 6,870 | 6,960 | 187,900 |
| 2008/02/01 | 6,890 | 6,990 | 6,720 | 6,790 | 221,600 |
| 2008/01/31 | 6,580 | 6,700 | 6,380 | 6,690 | 247,200 |
| 2008/01/30 | 6,700 | 6,910 | 6,560 | 6,690 | 361,500 |
| 2008/01/29 | 6,540 | 6,580 | 6,350 | 6,550 | 288,000 |
| 2008/01/28 | 6,400 | 6,550 | 6,070 | 6,140 | 265,800 |
| 2008/01/25 | 6,330 | 6,610 | 6,280 | 6,580 | 362,800 |
| 2008/01/24 | 5,950 | 6,130 | 5,930 | 6,030 | 257,400 |
| 2008/01/23 | 6,130 | 6,140 | 5,630 | 5,790 | 748,000 |
| 2008/01/22 | 5,910 | 6,090 | 5,600 | 5,630 | 472,100 |
| 2008/01/21 | 6,610 | 6,660 | 6,310 | 6,350 | 235,700 |
| 2008/01/18 | 5,990 | 6,790 | 5,980 | 6,730 | 636,800 |
| 2008/01/17 | 6,320 | 6,540 | 5,950 | 6,190 | 588,500 |
| 2008/01/16 | 5,980 | 6,520 | 5,970 | 6,190 | 844,600 |
| 2008/01/15 | 7,080 | 7,150 | 6,520 | 6,680 | 660,100 |
| 2008/01/11 | 7,780 | 7,820 | 7,150 | 7,250 | 510,400 |
| 2008/01/10 | 7,980 | 8,090 | 7,770 | 7,770 | 161,200 |
| 2008/01/09 | 7,620 | 8,030 | 7,620 | 7,970 | 257,900 |
| 2008/01/08 | 7,790 | 7,980 | 7,690 | 7,920 | 203,800 |
| 2008/01/07 | 8,140 | 8,140 | 7,780 | 7,850 | 265,400 |
| 2008/01/04 | 8,200 | 8,340 | 8,070 | 8,240 | 136,400 |