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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,880 | 3,885 | 3,825 | 3,835 | 87,700 |
| 2010/12/29 | 3,855 | 3,890 | 3,855 | 3,880 | 47,300 |
| 2010/12/28 | 3,890 | 3,890 | 3,835 | 3,855 | 63,400 |
| 2010/12/27 | 3,865 | 3,910 | 3,855 | 3,890 | 124,800 |
| 2010/12/24 | 3,830 | 3,865 | 3,805 | 3,855 | 141,400 |
| 2010/12/22 | 3,805 | 3,830 | 3,795 | 3,820 | 109,800 |
| 2010/12/21 | 3,780 | 3,800 | 3,765 | 3,775 | 94,700 |
| 2010/12/20 | 3,755 | 3,810 | 3,735 | 3,785 | 132,200 |
| 2010/12/17 | 3,735 | 3,750 | 3,710 | 3,720 | 175,100 |
| 2010/12/16 | 3,830 | 3,835 | 3,705 | 3,725 | 326,800 |
| 2010/12/15 | 3,835 | 3,840 | 3,805 | 3,830 | 156,500 |
| 2010/12/14 | 3,830 | 3,845 | 3,800 | 3,820 | 123,700 |
| 2010/12/13 | 3,800 | 3,855 | 3,740 | 3,830 | 214,800 |
| 2010/12/10 | 3,900 | 3,905 | 3,825 | 3,825 | 209,200 |
| 2010/12/09 | 3,955 | 3,955 | 3,905 | 3,915 | 67,100 |
| 2010/12/08 | 3,990 | 3,995 | 3,945 | 3,965 | 75,200 |
| 2010/12/07 | 4,005 | 4,015 | 3,965 | 3,985 | 96,600 |
| 2010/12/06 | 3,950 | 4,015 | 3,930 | 4,000 | 159,100 |
| 2010/12/03 | 3,910 | 3,940 | 3,880 | 3,890 | 62,000 |
| 2010/12/02 | 3,950 | 3,960 | 3,915 | 3,915 | 95,500 |
| 2010/12/01 | 3,830 | 3,905 | 3,830 | 3,895 | 127,100 |
| 2010/11/30 | 3,910 | 3,930 | 3,845 | 3,845 | 82,100 |
| 2010/11/29 | 3,925 | 3,945 | 3,880 | 3,925 | 127,300 |
| 2010/11/26 | 3,850 | 3,915 | 3,845 | 3,870 | 75,300 |
| 2010/11/25 | 3,870 | 3,890 | 3,840 | 3,865 | 103,700 |
| 2010/11/24 | 3,830 | 3,860 | 3,800 | 3,835 | 138,200 |
| 2010/11/22 | 3,935 | 3,935 | 3,860 | 3,870 | 122,200 |
| 2010/11/19 | 3,980 | 3,980 | 3,885 | 3,895 | 66,700 |
| 2010/11/18 | 3,865 | 3,940 | 3,860 | 3,930 | 86,800 |
| 2010/11/17 | 3,910 | 3,915 | 3,860 | 3,870 | 82,500 |
| 2010/11/16 | 3,975 | 3,985 | 3,910 | 3,915 | 136,000 |
| 2010/11/15 | 3,905 | 3,910 | 3,860 | 3,865 | 83,800 |
| 2010/11/12 | 3,950 | 4,005 | 3,890 | 3,920 | 291,200 |
| 2010/11/11 | 3,860 | 3,870 | 3,790 | 3,810 | 110,700 |
| 2010/11/10 | 3,870 | 3,920 | 3,835 | 3,885 | 95,600 |
| 2010/11/09 | 3,960 | 3,970 | 3,875 | 3,880 | 75,000 |
| 2010/11/08 | 3,980 | 3,980 | 3,940 | 3,955 | 78,800 |
| 2010/11/05 | 3,925 | 3,995 | 3,925 | 3,935 | 132,000 |
| 2010/11/04 | 3,750 | 3,860 | 3,750 | 3,820 | 133,500 |
| 2010/11/02 | 3,665 | 3,790 | 3,665 | 3,705 | 86,000 |
| 2010/11/01 | 3,700 | 3,750 | 3,675 | 3,710 | 118,500 |
| 2010/10/29 | 3,630 | 3,780 | 3,600 | 3,770 | 155,000 |
| 2010/10/28 | 3,780 | 3,800 | 3,695 | 3,700 | 191,700 |
| 2010/10/27 | 3,960 | 3,975 | 3,800 | 3,805 | 140,700 |
| 2010/10/26 | 3,830 | 3,965 | 3,780 | 3,925 | 185,700 |
| 2010/10/25 | 3,845 | 3,920 | 3,845 | 3,875 | 103,200 |
| 2010/10/22 | 3,740 | 3,860 | 3,740 | 3,860 | 87,600 |
| 2010/10/21 | 3,815 | 3,880 | 3,745 | 3,760 | 147,300 |
| 2010/10/20 | 3,765 | 3,825 | 3,725 | 3,805 | 118,300 |
| 2010/10/19 | 3,895 | 3,920 | 3,825 | 3,835 | 97,800 |
| 2010/10/18 | 3,970 | 3,975 | 3,870 | 3,920 | 99,700 |
| 2010/10/15 | 4,060 | 4,065 | 3,970 | 3,995 | 88,900 |
| 2010/10/14 | 3,980 | 4,090 | 3,980 | 4,035 | 104,100 |
| 2010/10/13 | 3,980 | 4,045 | 3,960 | 3,975 | 82,300 |
| 2010/10/12 | 4,150 | 4,155 | 3,970 | 3,975 | 153,000 |
| 2010/10/08 | 4,100 | 4,170 | 4,055 | 4,105 | 208,200 |
| 2010/10/07 | 4,130 | 4,160 | 4,055 | 4,060 | 143,600 |
| 2010/10/06 | 4,010 | 4,150 | 3,995 | 4,150 | 364,800 |
| 2010/10/05 | 3,920 | 4,010 | 3,910 | 3,995 | 180,200 |
| 2010/10/04 | 3,900 | 4,010 | 3,900 | 3,975 | 142,500 |
| 2010/10/01 | 3,915 | 3,985 | 3,900 | 3,955 | 144,700 |
| 2010/09/30 | 3,915 | 3,940 | 3,880 | 3,910 | 95,600 |
| 2010/09/29 | 3,955 | 4,020 | 3,900 | 3,925 | 139,400 |
| 2010/09/28 | 3,805 | 3,975 | 3,805 | 3,975 | 109,600 |
| 2010/09/27 | 3,790 | 3,825 | 3,775 | 3,815 | 73,700 |
| 2010/09/24 | 3,840 | 3,890 | 3,795 | 3,795 | 98,500 |
| 2010/09/22 | 3,900 | 3,930 | 3,870 | 3,875 | 61,100 |
| 2010/09/21 | 3,920 | 3,985 | 3,905 | 3,935 | 109,600 |
| 2010/09/17 | 3,920 | 3,925 | 3,890 | 3,905 | 80,400 |
| 2010/09/16 | 3,935 | 3,960 | 3,850 | 3,885 | 76,100 |
| 2010/09/15 | 3,830 | 3,965 | 3,800 | 3,935 | 103,400 |
| 2010/09/14 | 3,870 | 3,915 | 3,845 | 3,865 | 54,300 |
| 2010/09/13 | 3,955 | 3,955 | 3,875 | 3,900 | 48,600 |
| 2010/09/10 | 3,930 | 3,965 | 3,860 | 3,885 | 116,100 |
| 2010/09/09 | 3,920 | 3,950 | 3,855 | 3,930 | 124,400 |
| 2010/09/08 | 3,920 | 3,935 | 3,785 | 3,845 | 124,800 |
| 2010/09/07 | 3,935 | 4,035 | 3,935 | 3,990 | 88,500 |
| 2010/09/06 | 4,040 | 4,050 | 3,990 | 4,005 | 122,000 |
| 2010/09/03 | 4,040 | 4,055 | 3,910 | 4,000 | 195,700 |
| 2010/09/02 | 4,070 | 4,095 | 3,980 | 4,040 | 217,600 |
| 2010/09/01 | 3,920 | 4,030 | 3,905 | 4,025 | 260,500 |
| 2010/08/31 | 3,890 | 4,045 | 3,835 | 3,865 | 246,100 |
| 2010/08/30 | 3,950 | 4,070 | 3,915 | 3,960 | 365,200 |
| 2010/08/27 | 3,820 | 3,930 | 3,760 | 3,895 | 455,500 |
| 2010/08/26 | 3,525 | 3,825 | 3,520 | 3,790 | 501,700 |
| 2010/08/25 | 3,405 | 3,520 | 3,405 | 3,460 | 145,200 |
| 2010/08/24 | 3,480 | 3,500 | 3,425 | 3,475 | 127,400 |
| 2010/08/23 | 3,520 | 3,550 | 3,475 | 3,505 | 116,000 |
| 2010/08/20 | 3,595 | 3,630 | 3,565 | 3,575 | 70,900 |
| 2010/08/19 | 3,520 | 3,675 | 3,520 | 3,650 | 131,400 |
| 2010/08/18 | 3,590 | 3,595 | 3,480 | 3,520 | 99,100 |
| 2010/08/17 | 3,310 | 3,530 | 3,310 | 3,520 | 157,700 |
| 2010/08/16 | 3,340 | 3,340 | 3,275 | 3,335 | 99,500 |
| 2010/08/13 | 3,375 | 3,375 | 3,270 | 3,350 | 198,900 |
| 2010/08/12 | 3,260 | 3,400 | 3,215 | 3,380 | 220,600 |
| 2010/08/11 | 3,395 | 3,400 | 3,310 | 3,330 | 144,000 |
| 2010/08/10 | 3,645 | 3,680 | 3,455 | 3,465 | 208,100 |
| 2010/08/09 | 3,635 | 3,665 | 3,610 | 3,665 | 57,800 |
| 2010/08/06 | 3,570 | 3,675 | 3,565 | 3,640 | 80,800 |
| 2010/08/05 | 3,620 | 3,645 | 3,590 | 3,635 | 56,300 |
| 2010/08/04 | 3,645 | 3,645 | 3,565 | 3,575 | 81,500 |
| 2010/08/03 | 3,715 | 3,730 | 3,620 | 3,650 | 110,800 |
| 2010/08/02 | 3,675 | 3,725 | 3,630 | 3,645 | 90,100 |
| 2010/07/30 | 3,795 | 3,795 | 3,640 | 3,700 | 148,000 |
| 2010/07/29 | 3,725 | 3,805 | 3,705 | 3,795 | 89,000 |
| 2010/07/28 | 3,725 | 3,785 | 3,700 | 3,760 | 112,000 |
| 2010/07/27 | 3,820 | 3,820 | 3,645 | 3,645 | 123,100 |
| 2010/07/26 | 3,720 | 3,795 | 3,720 | 3,755 | 64,300 |
| 2010/07/23 | 3,680 | 3,715 | 3,645 | 3,680 | 108,800 |
| 2010/07/22 | 3,510 | 3,615 | 3,510 | 3,565 | 75,500 |
| 2010/07/21 | 3,750 | 3,785 | 3,605 | 3,635 | 81,700 |
| 2010/07/20 | 3,645 | 3,790 | 3,565 | 3,725 | 173,200 |
| 2010/07/16 | 3,680 | 3,680 | 3,555 | 3,660 | 161,700 |
| 2010/07/15 | 3,770 | 3,780 | 3,710 | 3,735 | 88,600 |
| 2010/07/14 | 3,850 | 3,865 | 3,785 | 3,810 | 99,700 |
| 2010/07/13 | 3,825 | 3,900 | 3,720 | 3,775 | 139,000 |
| 2010/07/12 | 3,790 | 3,880 | 3,770 | 3,820 | 199,500 |
| 2010/07/09 | 3,760 | 3,825 | 3,690 | 3,780 | 233,900 |
| 2010/07/08 | 3,730 | 3,750 | 3,670 | 3,690 | 85,800 |
| 2010/07/07 | 3,680 | 3,710 | 3,590 | 3,630 | 142,200 |
| 2010/07/06 | 3,600 | 3,735 | 3,555 | 3,680 | 185,200 |
| 2010/07/05 | 3,600 | 3,655 | 3,540 | 3,610 | 191,900 |
| 2010/07/02 | 3,350 | 3,590 | 3,330 | 3,575 | 249,400 |
| 2010/07/01 | 3,475 | 3,500 | 3,300 | 3,355 | 190,500 |
| 2010/06/30 | 3,340 | 3,475 | 3,300 | 3,465 | 161,200 |
| 2010/06/29 | 3,545 | 3,590 | 3,440 | 3,445 | 157,900 |
| 2010/06/28 | 3,565 | 3,575 | 3,495 | 3,540 | 115,600 |
| 2010/06/25 | 3,660 | 3,660 | 3,475 | 3,500 | 279,200 |
| 2010/06/24 | 3,810 | 3,835 | 3,735 | 3,755 | 133,200 |
| 2010/06/23 | 3,750 | 3,850 | 3,735 | 3,810 | 223,300 |
| 2010/06/22 | 3,805 | 3,830 | 3,770 | 3,820 | 169,500 |
| 2010/06/21 | 3,700 | 3,880 | 3,690 | 3,830 | 375,400 |
| 2010/06/18 | 3,580 | 3,730 | 3,570 | 3,635 | 307,900 |
| 2010/06/17 | 3,600 | 3,650 | 3,505 | 3,545 | 214,900 |
| 2010/06/16 | 3,465 | 3,650 | 3,465 | 3,610 | 278,200 |
| 2010/06/15 | 3,400 | 3,415 | 3,345 | 3,395 | 117,400 |
| 2010/06/14 | 3,375 | 3,420 | 3,330 | 3,390 | 184,600 |
| 2010/06/11 | 3,200 | 3,320 | 3,180 | 3,305 | 286,800 |
| 2010/06/10 | 2,991 | 3,125 | 2,983 | 3,110 | 207,000 |
| 2010/06/09 | 3,070 | 3,070 | 2,914 | 2,941 | 186,400 |
| 2010/06/08 | 2,950 | 3,065 | 2,902 | 3,035 | 218,300 |
| 2010/06/07 | 2,985 | 3,005 | 2,916 | 2,938 | 170,700 |
| 2010/06/04 | 2,992 | 3,055 | 2,985 | 3,055 | 183,100 |
| 2010/06/03 | 2,882 | 2,966 | 2,854 | 2,942 | 150,700 |
| 2010/06/02 | 2,900 | 2,910 | 2,802 | 2,832 | 274,900 |
| 2010/06/01 | 3,040 | 3,040 | 2,920 | 2,952 | 124,800 |
| 2010/05/31 | 2,970 | 3,070 | 2,957 | 3,010 | 150,900 |
| 2010/05/28 | 2,995 | 3,130 | 2,980 | 3,030 | 275,400 |
| 2010/05/27 | 2,760 | 2,906 | 2,735 | 2,887 | 178,000 |
| 2010/05/26 | 2,840 | 2,879 | 2,765 | 2,809 | 153,600 |
| 2010/05/25 | 2,910 | 2,933 | 2,760 | 2,791 | 192,500 |
| 2010/05/24 | 2,901 | 2,988 | 2,860 | 2,974 | 189,000 |
| 2010/05/21 | 2,873 | 2,942 | 2,850 | 2,928 | 211,600 |
| 2010/05/20 | 3,005 | 3,085 | 2,948 | 2,973 | 197,600 |
| 2010/05/19 | 3,000 | 3,075 | 2,876 | 3,075 | 263,800 |
| 2010/05/18 | 3,100 | 3,175 | 3,015 | 3,055 | 162,700 |
| 2010/05/17 | 3,115 | 3,125 | 3,000 | 3,070 | 426,100 |
| 2010/05/14 | 3,400 | 3,415 | 3,255 | 3,270 | 299,900 |
| 2010/05/13 | 3,360 | 3,475 | 3,350 | 3,460 | 176,900 |
| 2010/05/12 | 3,450 | 3,505 | 3,295 | 3,335 | 225,000 |
| 2010/05/11 | 3,550 | 3,575 | 3,430 | 3,450 | 209,900 |
| 2010/05/10 | 3,530 | 3,610 | 3,470 | 3,490 | 393,900 |
| 2010/05/07 | 3,525 | 3,670 | 3,400 | 3,585 | 318,200 |
| 2010/05/06 | 3,430 | 3,630 | 3,385 | 3,595 | 489,600 |
| 2010/04/30 | 3,830 | 3,895 | 3,710 | 3,710 | 555,300 |
| 2010/04/28 | 4,015 | 4,040 | 3,980 | 3,980 | 169,000 |
| 2010/04/27 | 4,120 | 4,120 | 4,055 | 4,085 | 156,100 |
| 2010/04/26 | 4,150 | 4,190 | 4,115 | 4,120 | 221,200 |
| 2010/04/23 | 4,190 | 4,195 | 4,095 | 4,140 | 155,800 |
| 2010/04/22 | 4,145 | 4,180 | 4,045 | 4,180 | 210,800 |
| 2010/04/21 | 4,095 | 4,150 | 4,080 | 4,130 | 299,600 |
| 2010/04/20 | 3,980 | 4,120 | 3,960 | 4,030 | 306,400 |
| 2010/04/19 | 3,930 | 3,985 | 3,900 | 3,930 | 245,400 |
| 2010/04/16 | 3,985 | 4,145 | 3,970 | 4,035 | 482,900 |
| 2010/04/15 | 3,840 | 3,990 | 3,800 | 3,985 | 417,600 |
| 2010/04/14 | 3,920 | 3,975 | 3,855 | 3,900 | 155,100 |
| 2010/04/13 | 3,965 | 3,965 | 3,795 | 3,935 | 317,500 |
| 2010/04/12 | 4,080 | 4,100 | 3,980 | 3,990 | 163,800 |
| 2010/04/09 | 4,010 | 4,080 | 3,960 | 4,030 | 226,900 |
| 2010/04/08 | 3,930 | 4,040 | 3,915 | 4,015 | 294,700 |
| 2010/04/07 | 4,000 | 4,045 | 3,955 | 4,000 | 451,700 |
| 2010/04/06 | 4,260 | 4,270 | 3,970 | 4,025 | 604,600 |
| 2010/04/05 | 4,195 | 4,280 | 4,150 | 4,240 | 435,900 |
| 2010/04/02 | 3,920 | 4,150 | 3,910 | 4,125 | 671,700 |
| 2010/04/01 | 3,920 | 3,920 | 3,805 | 3,890 | 212,300 |
| 2010/03/31 | 3,850 | 3,940 | 3,750 | 3,875 | 455,800 |
| 2010/03/30 | 4,060 | 4,120 | 3,815 | 3,880 | 581,600 |
| 2010/03/29 | 3,720 | 3,985 | 3,685 | 3,940 | 520,100 |
| 2010/03/26 | 3,500 | 3,615 | 3,500 | 3,600 | 292,700 |
| 2010/03/25 | 3,470 | 3,535 | 3,440 | 3,475 | 308,700 |
| 2010/03/24 | 3,415 | 3,520 | 3,355 | 3,400 | 356,900 |
| 2010/03/23 | 3,090 | 3,455 | 3,090 | 3,350 | 631,900 |
| 2010/03/19 | 3,140 | 3,160 | 3,080 | 3,100 | 187,300 |
| 2010/03/18 | 2,971 | 3,215 | 2,969 | 3,135 | 420,200 |
| 2010/03/17 | 2,973 | 2,980 | 2,945 | 2,965 | 114,400 |
| 2010/03/16 | 2,948 | 2,985 | 2,932 | 2,955 | 116,600 |
| 2010/03/15 | 2,950 | 2,960 | 2,917 | 2,935 | 85,600 |
| 2010/03/12 | 2,945 | 2,950 | 2,920 | 2,941 | 85,400 |
| 2010/03/11 | 2,917 | 2,963 | 2,910 | 2,924 | 123,200 |
| 2010/03/10 | 2,941 | 2,941 | 2,894 | 2,916 | 133,600 |
| 2010/03/09 | 2,943 | 2,943 | 2,909 | 2,914 | 66,300 |
| 2010/03/08 | 2,961 | 2,975 | 2,942 | 2,945 | 99,500 |
| 2010/03/05 | 2,910 | 2,945 | 2,905 | 2,929 | 78,000 |
| 2010/03/04 | 2,881 | 2,911 | 2,872 | 2,905 | 78,500 |
| 2010/03/03 | 2,878 | 2,920 | 2,878 | 2,889 | 83,800 |
| 2010/03/02 | 2,852 | 2,906 | 2,850 | 2,905 | 117,500 |
| 2010/03/01 | 2,814 | 2,884 | 2,802 | 2,852 | 109,500 |
| 2010/02/26 | 2,828 | 2,848 | 2,818 | 2,829 | 88,200 |
| 2010/02/25 | 2,822 | 2,873 | 2,806 | 2,825 | 88,500 |
| 2010/02/24 | 2,850 | 2,850 | 2,819 | 2,831 | 66,400 |
| 2010/02/23 | 2,837 | 2,875 | 2,825 | 2,861 | 65,000 |
| 2010/02/22 | 2,833 | 2,898 | 2,833 | 2,878 | 117,100 |
| 2010/02/19 | 2,909 | 2,909 | 2,811 | 2,814 | 114,600 |
| 2010/02/18 | 2,936 | 2,936 | 2,868 | 2,880 | 121,600 |
| 2010/02/17 | 2,890 | 2,916 | 2,856 | 2,915 | 161,500 |
| 2010/02/16 | 2,803 | 2,824 | 2,786 | 2,800 | 86,400 |
| 2010/02/15 | 2,825 | 2,830 | 2,790 | 2,800 | 69,000 |
| 2010/02/12 | 2,900 | 2,900 | 2,808 | 2,825 | 80,400 |
| 2010/02/10 | 2,800 | 2,861 | 2,800 | 2,850 | 122,900 |
| 2010/02/09 | 2,750 | 2,798 | 2,728 | 2,750 | 94,600 |
| 2010/02/08 | 2,740 | 2,813 | 2,740 | 2,751 | 83,200 |
| 2010/02/05 | 2,715 | 2,818 | 2,702 | 2,790 | 188,500 |
| 2010/02/04 | 2,990 | 2,990 | 2,820 | 2,865 | 112,700 |
| 2010/02/03 | 2,910 | 2,992 | 2,905 | 2,964 | 198,700 |
| 2010/02/02 | 2,888 | 2,965 | 2,885 | 2,890 | 143,700 |
| 2010/02/01 | 2,900 | 2,921 | 2,812 | 2,873 | 108,700 |
| 2010/01/29 | 2,917 | 2,984 | 2,851 | 2,930 | 225,100 |
| 2010/01/28 | 2,795 | 2,980 | 2,794 | 2,978 | 634,000 |
| 2010/01/27 | 2,657 | 2,665 | 2,582 | 2,611 | 195,500 |
| 2010/01/26 | 2,777 | 2,781 | 2,620 | 2,627 | 283,100 |
| 2010/01/25 | 2,763 | 2,808 | 2,763 | 2,775 | 92,600 |
| 2010/01/22 | 2,795 | 2,849 | 2,790 | 2,830 | 155,200 |
| 2010/01/21 | 2,877 | 2,905 | 2,848 | 2,885 | 110,900 |
| 2010/01/20 | 2,900 | 2,980 | 2,880 | 2,902 | 133,100 |
| 2010/01/19 | 2,895 | 2,942 | 2,870 | 2,875 | 108,400 |
| 2010/01/18 | 2,910 | 2,946 | 2,870 | 2,910 | 208,500 |
| 2010/01/15 | 3,000 | 3,065 | 2,925 | 2,989 | 371,500 |
| 2010/01/14 | 2,815 | 2,967 | 2,811 | 2,966 | 324,200 |
| 2010/01/13 | 2,760 | 2,843 | 2,760 | 2,825 | 234,900 |
| 2010/01/12 | 2,800 | 2,821 | 2,785 | 2,808 | 193,000 |
| 2010/01/08 | 2,819 | 2,823 | 2,680 | 2,760 | 241,200 |
| 2010/01/07 | 2,750 | 2,820 | 2,737 | 2,799 | 331,900 |
| 2010/01/06 | 2,649 | 2,720 | 2,620 | 2,705 | 226,300 |
| 2010/01/05 | 2,552 | 2,640 | 2,548 | 2,620 | 191,700 |
| 2010/01/04 | 2,555 | 2,580 | 2,550 | 2,555 | 49,200 |