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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,625 | 2,625 | 2,545 | 2,545 | 92,500 |
| 2009/12/29 | 2,620 | 2,650 | 2,590 | 2,615 | 114,400 |
| 2009/12/28 | 2,655 | 2,690 | 2,610 | 2,660 | 86,100 |
| 2009/12/25 | 2,650 | 2,675 | 2,625 | 2,625 | 86,400 |
| 2009/12/24 | 2,650 | 2,680 | 2,635 | 2,675 | 163,600 |
| 2009/12/22 | 2,595 | 2,655 | 2,565 | 2,645 | 162,000 |
| 2009/12/21 | 2,665 | 2,670 | 2,600 | 2,615 | 176,500 |
| 2009/12/18 | 2,650 | 2,715 | 2,630 | 2,660 | 250,600 |
| 2009/12/17 | 2,650 | 2,760 | 2,645 | 2,690 | 320,400 |
| 2009/12/16 | 2,850 | 2,855 | 2,610 | 2,640 | 661,100 |
| 2009/12/15 | 2,765 | 2,880 | 2,760 | 2,825 | 592,300 |
| 2009/12/14 | 2,740 | 2,740 | 2,645 | 2,700 | 288,600 |
| 2009/12/11 | 2,485 | 2,545 | 2,410 | 2,540 | 276,800 |
| 2009/12/10 | 2,455 | 2,575 | 2,455 | 2,475 | 201,300 |
| 2009/12/09 | 2,585 | 2,590 | 2,475 | 2,495 | 253,500 |
| 2009/12/08 | 2,600 | 2,780 | 2,560 | 2,645 | 836,200 |
| 2009/12/07 | 2,440 | 2,520 | 2,410 | 2,520 | 269,300 |
| 2009/12/04 | 2,185 | 2,205 | 2,120 | 2,120 | 256,700 |
| 2009/12/03 | 2,155 | 2,225 | 2,150 | 2,205 | 167,700 |
| 2009/12/02 | 2,200 | 2,220 | 2,135 | 2,155 | 218,000 |
| 2009/12/01 | 2,085 | 2,195 | 2,050 | 2,195 | 199,900 |
| 2009/11/30 | 2,040 | 2,110 | 1,995 | 2,080 | 972,400 |
| 2009/11/27 | 2,080 | 2,080 | 1,990 | 2,020 | 176,900 |
| 2009/11/26 | 2,115 | 2,160 | 2,105 | 2,120 | 134,200 |
| 2009/11/25 | 2,180 | 2,220 | 2,120 | 2,120 | 240,300 |
| 2009/11/24 | 2,135 | 2,235 | 2,135 | 2,220 | 227,300 |
| 2009/11/20 | 2,090 | 2,180 | 2,090 | 2,175 | 126,400 |
| 2009/11/19 | 2,145 | 2,175 | 2,085 | 2,170 | 124,500 |
| 2009/11/18 | 2,220 | 2,220 | 2,120 | 2,140 | 134,200 |
| 2009/11/17 | 2,160 | 2,230 | 2,145 | 2,215 | 236,700 |
| 2009/11/16 | 2,220 | 2,220 | 2,140 | 2,190 | 173,300 |
| 2009/11/13 | 2,130 | 2,250 | 2,100 | 2,225 | 256,400 |
| 2009/11/12 | 2,200 | 2,285 | 2,145 | 2,145 | 167,500 |
| 2009/11/11 | 2,280 | 2,280 | 2,175 | 2,220 | 308,100 |
| 2009/11/10 | 2,305 | 2,350 | 2,230 | 2,310 | 207,700 |
| 2009/11/09 | 2,300 | 2,320 | 2,225 | 2,280 | 199,400 |
| 2009/11/06 | 2,375 | 2,395 | 2,300 | 2,300 | 177,700 |
| 2009/11/05 | 2,450 | 2,450 | 2,365 | 2,370 | 89,700 |
| 2009/11/04 | 2,425 | 2,480 | 2,380 | 2,435 | 71,900 |
| 2009/11/02 | 2,355 | 2,450 | 2,340 | 2,435 | 106,900 |
| 2009/10/30 | 2,500 | 2,550 | 2,440 | 2,455 | 180,700 |
| 2009/10/29 | 2,430 | 2,570 | 2,425 | 2,570 | 128,700 |
| 2009/10/28 | 2,500 | 2,525 | 2,470 | 2,510 | 88,400 |
| 2009/10/27 | 2,635 | 2,635 | 2,525 | 2,535 | 153,700 |
| 2009/10/26 | 2,650 | 2,700 | 2,640 | 2,660 | 60,500 |
| 2009/10/23 | 2,695 | 2,695 | 2,655 | 2,690 | 65,600 |
| 2009/10/22 | 2,730 | 2,730 | 2,635 | 2,655 | 100,400 |
| 2009/10/21 | 2,695 | 2,745 | 2,665 | 2,745 | 57,300 |
| 2009/10/20 | 2,760 | 2,780 | 2,720 | 2,735 | 81,800 |
| 2009/10/19 | 2,645 | 2,750 | 2,595 | 2,745 | 102,700 |
| 2009/10/16 | 2,730 | 2,735 | 2,635 | 2,660 | 124,200 |
| 2009/10/15 | 2,800 | 2,800 | 2,730 | 2,750 | 69,900 |
| 2009/10/14 | 2,760 | 2,760 | 2,650 | 2,755 | 105,100 |
| 2009/10/13 | 2,820 | 2,830 | 2,755 | 2,760 | 102,600 |
| 2009/10/09 | 2,770 | 2,820 | 2,710 | 2,755 | 167,800 |
| 2009/10/08 | 2,675 | 2,750 | 2,605 | 2,735 | 198,900 |
| 2009/10/07 | 2,540 | 2,585 | 2,525 | 2,555 | 114,400 |
| 2009/10/06 | 2,395 | 2,470 | 2,385 | 2,460 | 129,200 |
| 2009/10/05 | 2,450 | 2,450 | 2,365 | 2,385 | 121,400 |
| 2009/10/02 | 2,360 | 2,450 | 2,310 | 2,450 | 224,600 |
| 2009/10/01 | 2,530 | 2,575 | 2,450 | 2,470 | 176,000 |
| 2009/09/30 | 2,580 | 2,610 | 2,540 | 2,570 | 116,800 |
| 2009/09/29 | 2,645 | 2,645 | 2,580 | 2,590 | 79,600 |
| 2009/09/28 | 2,620 | 2,620 | 2,520 | 2,565 | 142,400 |
| 2009/09/25 | 2,700 | 2,715 | 2,670 | 2,700 | 170,100 |
| 2009/09/24 | 2,720 | 2,755 | 2,665 | 2,755 | 192,700 |
| 2009/09/18 | 2,825 | 2,825 | 2,660 | 2,720 | 211,900 |
| 2009/09/17 | 2,795 | 2,830 | 2,770 | 2,825 | 103,600 |
| 2009/09/16 | 2,825 | 2,855 | 2,760 | 2,780 | 106,700 |
| 2009/09/15 | 2,835 | 2,870 | 2,760 | 2,835 | 115,200 |
| 2009/09/14 | 2,905 | 2,905 | 2,780 | 2,855 | 219,900 |
| 2009/09/11 | 3,030 | 3,030 | 2,930 | 2,945 | 180,300 |
| 2009/09/10 | 3,030 | 3,050 | 3,010 | 3,050 | 46,100 |
| 2009/09/09 | 3,050 | 3,070 | 3,000 | 3,010 | 39,500 |
| 2009/09/08 | 3,000 | 3,030 | 2,980 | 3,030 | 54,600 |
| 2009/09/07 | 2,985 | 3,010 | 2,960 | 2,995 | 79,700 |
| 2009/09/04 | 3,100 | 3,100 | 2,945 | 2,960 | 170,300 |
| 2009/09/03 | 3,050 | 3,090 | 3,020 | 3,090 | 78,700 |
| 2009/09/02 | 3,080 | 3,090 | 3,050 | 3,080 | 94,700 |
| 2009/09/01 | 3,110 | 3,160 | 3,110 | 3,150 | 45,500 |
| 2009/08/31 | 3,240 | 3,260 | 3,100 | 3,150 | 124,800 |
| 2009/08/28 | 3,260 | 3,270 | 3,190 | 3,190 | 104,400 |
| 2009/08/27 | 3,200 | 3,200 | 3,160 | 3,180 | 65,200 |
| 2009/08/26 | 3,210 | 3,220 | 3,160 | 3,210 | 83,100 |
| 2009/08/25 | 3,230 | 3,240 | 3,180 | 3,180 | 72,700 |
| 2009/08/24 | 3,220 | 3,280 | 3,220 | 3,260 | 85,500 |
| 2009/08/21 | 3,270 | 3,280 | 3,150 | 3,180 | 95,500 |
| 2009/08/20 | 3,250 | 3,270 | 3,170 | 3,260 | 67,700 |
| 2009/08/19 | 3,230 | 3,290 | 3,180 | 3,200 | 67,000 |
| 2009/08/18 | 3,230 | 3,260 | 3,170 | 3,260 | 87,000 |
| 2009/08/17 | 3,300 | 3,320 | 3,250 | 3,280 | 73,600 |
| 2009/08/14 | 3,310 | 3,380 | 3,290 | 3,330 | 96,200 |
| 2009/08/13 | 3,300 | 3,330 | 3,280 | 3,310 | 52,500 |
| 2009/08/12 | 3,280 | 3,300 | 3,260 | 3,290 | 33,100 |
| 2009/08/11 | 3,310 | 3,330 | 3,300 | 3,320 | 37,900 |
| 2009/08/10 | 3,350 | 3,350 | 3,270 | 3,340 | 64,800 |
| 2009/08/07 | 3,330 | 3,340 | 3,260 | 3,290 | 49,700 |
| 2009/08/06 | 3,300 | 3,360 | 3,280 | 3,360 | 70,400 |
| 2009/08/05 | 3,370 | 3,380 | 3,270 | 3,290 | 74,000 |
| 2009/08/04 | 3,390 | 3,400 | 3,320 | 3,360 | 82,800 |
| 2009/08/03 | 3,240 | 3,350 | 3,230 | 3,350 | 98,100 |
| 2009/07/31 | 3,290 | 3,300 | 3,230 | 3,280 | 168,000 |
| 2009/07/30 | 3,310 | 3,340 | 3,230 | 3,260 | 66,700 |
| 2009/07/29 | 3,210 | 3,340 | 3,200 | 3,340 | 97,600 |
| 2009/07/28 | 3,320 | 3,320 | 3,210 | 3,260 | 89,900 |
| 2009/07/27 | 3,350 | 3,350 | 3,300 | 3,320 | 56,000 |
| 2009/07/24 | 3,350 | 3,350 | 3,270 | 3,300 | 102,200 |
| 2009/07/23 | 3,350 | 3,370 | 3,200 | 3,250 | 207,300 |
| 2009/07/22 | 3,360 | 3,380 | 3,300 | 3,350 | 88,400 |
| 2009/07/21 | 3,220 | 3,320 | 3,190 | 3,310 | 112,900 |
| 2009/07/17 | 3,200 | 3,210 | 3,110 | 3,120 | 57,200 |
| 2009/07/16 | 3,220 | 3,240 | 3,100 | 3,100 | 80,300 |
| 2009/07/15 | 3,180 | 3,200 | 3,060 | 3,080 | 94,500 |
| 2009/07/14 | 2,955 | 3,150 | 2,955 | 3,080 | 190,900 |
| 2009/07/13 | 3,120 | 3,120 | 2,900 | 2,915 | 180,500 |
| 2009/07/10 | 3,150 | 3,210 | 3,120 | 3,140 | 87,400 |
| 2009/07/09 | 3,110 | 3,280 | 3,100 | 3,120 | 104,400 |
| 2009/07/08 | 3,180 | 3,250 | 3,130 | 3,160 | 155,400 |
| 2009/07/07 | 3,430 | 3,440 | 3,280 | 3,320 | 117,300 |
| 2009/07/06 | 3,410 | 3,450 | 3,390 | 3,410 | 56,200 |
| 2009/07/03 | 3,410 | 3,460 | 3,390 | 3,460 | 189,100 |
| 2009/07/02 | 3,600 | 3,610 | 3,490 | 3,510 | 105,700 |
| 2009/07/01 | 3,580 | 3,580 | 3,500 | 3,550 | 88,000 |
| 2009/06/30 | 3,600 | 3,600 | 3,510 | 3,540 | 77,800 |
| 2009/06/29 | 3,580 | 3,610 | 3,450 | 3,520 | 120,400 |
| 2009/06/26 | 3,570 | 3,630 | 3,540 | 3,590 | 85,300 |
| 2009/06/25 | 3,450 | 3,570 | 3,440 | 3,510 | 176,900 |
| 2009/06/24 | 3,550 | 3,560 | 3,360 | 3,430 | 339,200 |
| 2009/06/23 | 3,680 | 3,740 | 3,520 | 3,630 | 225,000 |
| 2009/06/22 | 3,790 | 3,860 | 3,750 | 3,830 | 109,100 |
| 2009/06/19 | 3,880 | 3,880 | 3,700 | 3,790 | 119,800 |
| 2009/06/18 | 3,910 | 3,920 | 3,740 | 3,780 | 123,400 |
| 2009/06/17 | 3,730 | 3,890 | 3,730 | 3,890 | 139,600 |
| 2009/06/16 | 3,750 | 3,800 | 3,700 | 3,730 | 183,500 |
| 2009/06/15 | 3,960 | 3,990 | 3,820 | 3,890 | 255,400 |
| 2009/06/12 | 4,010 | 4,050 | 3,980 | 4,000 | 140,700 |
| 2009/06/11 | 4,020 | 4,100 | 4,010 | 4,010 | 128,300 |
| 2009/06/10 | 3,920 | 4,120 | 3,920 | 4,050 | 190,500 |
| 2009/06/09 | 4,000 | 4,060 | 3,910 | 3,950 | 198,300 |
| 2009/06/08 | 4,120 | 4,150 | 4,020 | 4,020 | 157,700 |
| 2009/06/05 | 4,070 | 4,160 | 4,020 | 4,060 | 217,600 |
| 2009/06/04 | 3,910 | 4,030 | 3,900 | 3,970 | 142,900 |
| 2009/06/03 | 3,860 | 3,970 | 3,810 | 3,950 | 132,000 |
| 2009/06/02 | 4,090 | 4,170 | 3,880 | 3,880 | 294,400 |
| 2009/06/01 | 3,750 | 4,020 | 3,710 | 3,990 | 422,000 |
| 2009/05/29 | 3,690 | 3,730 | 3,610 | 3,730 | 208,400 |
| 2009/05/28 | 3,520 | 3,660 | 3,490 | 3,640 | 191,700 |
| 2009/05/27 | 3,640 | 3,670 | 3,500 | 3,540 | 148,700 |
| 2009/05/26 | 3,540 | 3,610 | 3,430 | 3,590 | 145,000 |
| 2009/05/25 | 3,620 | 3,720 | 3,520 | 3,540 | 345,500 |
| 2009/05/22 | 3,340 | 3,570 | 3,330 | 3,530 | 241,400 |
| 2009/05/21 | 3,450 | 3,490 | 3,360 | 3,440 | 202,600 |
| 2009/05/20 | 3,170 | 3,520 | 3,160 | 3,490 | 644,800 |
| 2009/05/19 | 3,190 | 3,190 | 3,060 | 3,100 | 83,200 |
| 2009/05/18 | 3,080 | 3,090 | 3,030 | 3,050 | 104,300 |
| 2009/05/15 | 3,120 | 3,190 | 3,030 | 3,190 | 140,700 |
| 2009/05/14 | 3,200 | 3,200 | 3,060 | 3,100 | 134,700 |
| 2009/05/13 | 3,250 | 3,260 | 3,170 | 3,230 | 107,300 |
| 2009/05/12 | 3,250 | 3,320 | 3,210 | 3,240 | 133,600 |
| 2009/05/11 | 3,290 | 3,290 | 3,200 | 3,250 | 132,100 |
| 2009/05/08 | 3,110 | 3,250 | 3,080 | 3,200 | 151,500 |
| 2009/05/07 | 3,310 | 3,320 | 3,130 | 3,160 | 292,800 |
| 2009/05/01 | 2,950 | 3,230 | 2,905 | 3,130 | 514,800 |
| 2009/04/30 | 2,990 | 3,040 | 2,835 | 2,965 | 616,000 |
| 2009/04/28 | 3,230 | 3,300 | 3,100 | 3,160 | 291,300 |
| 2009/04/27 | 3,450 | 3,500 | 3,300 | 3,330 | 238,300 |
| 2009/04/24 | 3,650 | 3,670 | 3,470 | 3,490 | 178,500 |
| 2009/04/23 | 3,600 | 3,650 | 3,420 | 3,650 | 319,300 |
| 2009/04/22 | 3,920 | 3,960 | 3,410 | 3,570 | 646,400 |
| 2009/04/21 | 3,580 | 4,110 | 3,470 | 3,720 | 1,462,600 |
| 2009/04/20 | 3,300 | 3,630 | 3,250 | 3,630 | 510,400 |
| 2009/04/17 | 3,010 | 3,130 | 3,000 | 3,130 | 297,700 |
| 2009/04/16 | 2,890 | 3,050 | 2,870 | 2,930 | 448,000 |
| 2009/04/15 | 2,810 | 2,850 | 2,755 | 2,850 | 136,200 |
| 2009/04/14 | 2,880 | 2,885 | 2,765 | 2,815 | 133,800 |
| 2009/04/13 | 2,700 | 2,880 | 2,680 | 2,830 | 211,900 |
| 2009/04/10 | 2,800 | 2,800 | 2,650 | 2,715 | 107,900 |
| 2009/04/09 | 2,685 | 2,730 | 2,675 | 2,730 | 100,100 |
| 2009/04/08 | 2,650 | 2,700 | 2,650 | 2,650 | 135,100 |
| 2009/04/07 | 2,800 | 2,800 | 2,750 | 2,770 | 77,400 |
| 2009/04/06 | 2,800 | 2,845 | 2,755 | 2,785 | 182,200 |
| 2009/04/03 | 2,845 | 2,850 | 2,700 | 2,750 | 175,900 |
| 2009/04/02 | 2,850 | 2,850 | 2,780 | 2,795 | 208,200 |
| 2009/04/01 | 2,590 | 2,750 | 2,590 | 2,740 | 226,500 |
| 2009/03/31 | 2,500 | 2,700 | 2,475 | 2,550 | 147,600 |
| 2009/03/30 | 2,710 | 2,730 | 2,525 | 2,555 | 184,900 |
| 2009/03/27 | 2,695 | 2,850 | 2,595 | 2,675 | 440,700 |
| 2009/03/26 | 2,500 | 2,550 | 2,475 | 2,535 | 168,200 |
| 2009/03/25 | 2,420 | 2,480 | 2,385 | 2,480 | 145,400 |
| 2009/03/24 | 2,460 | 2,480 | 2,380 | 2,415 | 143,000 |
| 2009/03/23 | 2,385 | 2,400 | 2,360 | 2,395 | 98,800 |
| 2009/03/19 | 2,250 | 2,335 | 2,250 | 2,305 | 133,100 |
| 2009/03/18 | 2,210 | 2,250 | 2,195 | 2,240 | 127,800 |
| 2009/03/17 | 2,180 | 2,180 | 2,140 | 2,150 | 101,000 |
| 2009/03/16 | 2,050 | 2,185 | 2,050 | 2,185 | 140,500 |
| 2009/03/13 | 2,040 | 2,045 | 2,015 | 2,025 | 110,900 |
| 2009/03/12 | 2,000 | 2,015 | 1,970 | 1,995 | 96,600 |
| 2009/03/11 | 2,080 | 2,080 | 2,010 | 2,020 | 61,500 |
| 2009/03/10 | 1,980 | 2,005 | 1,970 | 1,976 | 42,500 |
| 2009/03/09 | 1,998 | 2,030 | 1,980 | 1,985 | 37,600 |
| 2009/03/06 | 2,020 | 2,050 | 1,994 | 2,005 | 78,500 |
| 2009/03/05 | 2,110 | 2,110 | 2,055 | 2,080 | 105,800 |
| 2009/03/04 | 1,960 | 2,025 | 1,956 | 2,020 | 155,200 |
| 2009/03/03 | 1,990 | 2,035 | 1,955 | 1,994 | 118,400 |
| 2009/03/02 | 2,090 | 2,090 | 2,000 | 2,005 | 103,300 |
| 2009/02/27 | 2,055 | 2,110 | 2,040 | 2,110 | 91,600 |
| 2009/02/26 | 2,090 | 2,120 | 2,050 | 2,065 | 71,600 |
| 2009/02/25 | 2,055 | 2,105 | 2,010 | 2,090 | 160,200 |
| 2009/02/24 | 1,950 | 2,025 | 1,939 | 2,015 | 103,600 |
| 2009/02/23 | 1,980 | 2,000 | 1,951 | 1,975 | 73,800 |
| 2009/02/20 | 2,035 | 2,055 | 1,985 | 1,995 | 77,200 |
| 2009/02/19 | 2,065 | 2,080 | 2,015 | 2,030 | 42,200 |
| 2009/02/18 | 1,980 | 2,060 | 1,978 | 2,060 | 53,900 |
| 2009/02/17 | 2,020 | 2,035 | 1,975 | 2,015 | 87,500 |
| 2009/02/16 | 2,060 | 2,060 | 2,025 | 2,045 | 44,300 |
| 2009/02/13 | 2,005 | 2,040 | 2,000 | 2,020 | 69,400 |
| 2009/02/12 | 2,000 | 2,065 | 1,980 | 1,989 | 96,500 |
| 2009/02/10 | 2,095 | 2,115 | 2,020 | 2,030 | 90,400 |
| 2009/02/09 | 2,100 | 2,125 | 2,050 | 2,060 | 66,600 |
| 2009/02/06 | 2,100 | 2,125 | 2,030 | 2,065 | 88,800 |
| 2009/02/05 | 2,015 | 2,105 | 2,000 | 2,020 | 146,600 |
| 2009/02/04 | 1,994 | 2,040 | 1,951 | 2,020 | 129,000 |
| 2009/02/03 | 1,931 | 1,985 | 1,913 | 1,934 | 151,300 |
| 2009/02/02 | 1,913 | 1,967 | 1,898 | 1,926 | 208,600 |
| 2009/01/30 | 2,045 | 2,045 | 1,973 | 1,987 | 283,600 |
| 2009/01/29 | 2,155 | 2,200 | 1,979 | 2,050 | 472,200 |
| 2009/01/28 | 2,135 | 2,210 | 2,120 | 2,150 | 122,300 |
| 2009/01/27 | 2,090 | 2,170 | 2,075 | 2,160 | 175,300 |
| 2009/01/26 | 2,190 | 2,190 | 2,080 | 2,085 | 111,600 |
| 2009/01/23 | 2,200 | 2,240 | 2,190 | 2,200 | 76,500 |
| 2009/01/22 | 2,295 | 2,295 | 2,210 | 2,225 | 82,100 |
| 2009/01/21 | 2,265 | 2,280 | 2,240 | 2,240 | 76,500 |
| 2009/01/20 | 2,300 | 2,405 | 2,260 | 2,315 | 65,800 |
| 2009/01/19 | 2,410 | 2,420 | 2,320 | 2,340 | 101,500 |
| 2009/01/16 | 2,300 | 2,400 | 2,275 | 2,370 | 129,700 |
| 2009/01/15 | 2,220 | 2,255 | 2,180 | 2,240 | 104,400 |
| 2009/01/14 | 2,245 | 2,340 | 2,240 | 2,260 | 103,200 |
| 2009/01/13 | 2,250 | 2,295 | 2,230 | 2,250 | 109,700 |
| 2009/01/09 | 2,465 | 2,485 | 2,365 | 2,375 | 132,900 |
| 2009/01/08 | 2,515 | 2,555 | 2,420 | 2,445 | 178,800 |
| 2009/01/07 | 2,520 | 2,660 | 2,520 | 2,635 | 357,800 |
| 2009/01/06 | 2,330 | 2,500 | 2,285 | 2,480 | 269,600 |
| 2009/01/05 | 2,310 | 2,320 | 2,280 | 2,320 | 67,800 |