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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,330 | 3,465 | 3,330 | 3,405 | 170,600 |
| 2011/12/29 | 3,290 | 3,345 | 3,255 | 3,335 | 119,600 |
| 2011/12/28 | 3,300 | 3,340 | 3,300 | 3,330 | 97,400 |
| 2011/12/27 | 3,365 | 3,380 | 3,330 | 3,335 | 83,000 |
| 2011/12/26 | 3,360 | 3,410 | 3,360 | 3,390 | 126,500 |
| 2011/12/22 | 3,385 | 3,420 | 3,290 | 3,290 | 192,700 |
| 2011/12/21 | 3,500 | 3,520 | 3,450 | 3,455 | 132,300 |
| 2011/12/20 | 3,355 | 3,470 | 3,330 | 3,440 | 231,900 |
| 2011/12/19 | 3,400 | 3,400 | 3,250 | 3,360 | 248,400 |
| 2011/12/16 | 3,420 | 3,440 | 3,380 | 3,405 | 191,200 |
| 2011/12/15 | 3,525 | 3,535 | 3,390 | 3,400 | 352,100 |
| 2011/12/14 | 3,565 | 3,625 | 3,545 | 3,565 | 189,900 |
| 2011/12/13 | 3,580 | 3,630 | 3,565 | 3,585 | 217,500 |
| 2011/12/12 | 3,670 | 3,690 | 3,620 | 3,640 | 246,600 |
| 2011/12/09 | 3,630 | 3,660 | 3,575 | 3,615 | 393,600 |
| 2011/12/08 | 3,780 | 3,780 | 3,665 | 3,710 | 293,700 |
| 2011/12/07 | 3,765 | 3,840 | 3,750 | 3,820 | 157,000 |
| 2011/12/06 | 3,885 | 3,885 | 3,685 | 3,710 | 369,600 |
| 2011/12/05 | 3,900 | 3,935 | 3,875 | 3,895 | 135,800 |
| 2011/12/02 | 3,870 | 3,915 | 3,830 | 3,855 | 220,400 |
| 2011/12/01 | 3,990 | 4,000 | 3,890 | 3,940 | 358,900 |
| 2011/11/30 | 3,780 | 3,840 | 3,700 | 3,815 | 273,400 |
| 2011/11/29 | 3,725 | 3,825 | 3,675 | 3,810 | 293,400 |
| 2011/11/28 | 3,635 | 3,700 | 3,620 | 3,635 | 167,900 |
| 2011/11/25 | 3,560 | 3,690 | 3,550 | 3,580 | 204,200 |
| 2011/11/24 | 3,595 | 3,650 | 3,555 | 3,585 | 261,700 |
| 2011/11/22 | 3,510 | 3,750 | 3,465 | 3,710 | 461,700 |
| 2011/11/21 | 3,695 | 3,730 | 3,530 | 3,550 | 406,900 |
| 2011/11/18 | 3,680 | 3,795 | 3,665 | 3,770 | 283,100 |
| 2011/11/17 | 3,690 | 3,860 | 3,610 | 3,790 | 379,000 |
| 2011/11/16 | 3,725 | 3,865 | 3,630 | 3,685 | 531,900 |
| 2011/11/15 | 3,940 | 3,945 | 3,660 | 3,720 | 766,700 |
| 2011/11/14 | 4,090 | 4,220 | 3,840 | 3,950 | 896,500 |
| 2011/11/11 | 4,380 | 4,380 | 4,030 | 4,160 | 695,100 |
| 2011/11/10 | 4,295 | 4,415 | 4,275 | 4,395 | 254,000 |
| 2011/11/09 | 4,460 | 4,460 | 4,375 | 4,450 | 219,300 |
| 2011/11/08 | 4,440 | 4,450 | 4,300 | 4,350 | 261,700 |
| 2011/11/07 | 4,470 | 4,470 | 4,315 | 4,435 | 254,800 |
| 2011/11/04 | 4,415 | 4,465 | 4,370 | 4,460 | 322,300 |
| 2011/11/02 | 4,235 | 4,470 | 4,235 | 4,385 | 429,100 |
| 2011/11/01 | 4,305 | 4,465 | 4,295 | 4,335 | 425,700 |
| 2011/10/31 | 4,245 | 4,430 | 4,160 | 4,395 | 475,600 |
| 2011/10/28 | 4,380 | 4,390 | 4,155 | 4,225 | 532,800 |
| 2011/10/27 | 4,000 | 4,280 | 4,000 | 4,245 | 526,700 |
| 2011/10/26 | 3,820 | 3,980 | 3,805 | 3,925 | 208,700 |
| 2011/10/25 | 3,950 | 4,005 | 3,825 | 3,870 | 300,100 |
| 2011/10/24 | 3,795 | 3,905 | 3,770 | 3,885 | 309,300 |
| 2011/10/21 | 3,570 | 3,705 | 3,570 | 3,685 | 209,200 |
| 2011/10/20 | 3,655 | 3,665 | 3,525 | 3,565 | 191,100 |
| 2011/10/19 | 3,865 | 3,900 | 3,645 | 3,665 | 260,900 |
| 2011/10/18 | 3,750 | 3,835 | 3,730 | 3,810 | 153,500 |
| 2011/10/17 | 3,880 | 3,910 | 3,850 | 3,865 | 241,200 |
| 2011/10/14 | 3,760 | 3,940 | 3,725 | 3,810 | 347,600 |
| 2011/10/13 | 3,610 | 3,820 | 3,585 | 3,795 | 602,100 |
| 2011/10/12 | 3,400 | 3,525 | 3,330 | 3,525 | 325,200 |
| 2011/10/11 | 3,340 | 3,420 | 3,335 | 3,385 | 283,700 |
| 2011/10/07 | 3,250 | 3,265 | 3,180 | 3,230 | 216,400 |
| 2011/10/06 | 3,060 | 3,150 | 3,060 | 3,145 | 178,900 |
| 2011/10/05 | 3,150 | 3,190 | 3,000 | 3,020 | 214,600 |
| 2011/10/04 | 3,060 | 3,105 | 3,000 | 3,095 | 245,900 |
| 2011/10/03 | 3,140 | 3,245 | 3,085 | 3,145 | 206,300 |
| 2011/09/30 | 3,375 | 3,500 | 3,190 | 3,260 | 505,700 |
| 2011/09/29 | 3,100 | 3,370 | 3,065 | 3,355 | 430,100 |
| 2011/09/28 | 3,070 | 3,210 | 3,065 | 3,205 | 293,700 |
| 2011/09/27 | 3,085 | 3,135 | 3,005 | 3,060 | 218,800 |
| 2011/09/26 | 3,100 | 3,100 | 2,952 | 2,990 | 406,400 |
| 2011/09/22 | 3,220 | 3,260 | 3,150 | 3,170 | 234,100 |
| 2011/09/21 | 3,395 | 3,395 | 3,285 | 3,290 | 274,200 |
| 2011/09/20 | 3,485 | 3,495 | 3,405 | 3,415 | 249,100 |
| 2011/09/16 | 3,400 | 3,590 | 3,395 | 3,585 | 315,600 |
| 2011/09/15 | 3,390 | 3,415 | 3,315 | 3,325 | 155,500 |
| 2011/09/14 | 3,450 | 3,480 | 3,290 | 3,310 | 207,000 |
| 2011/09/13 | 3,430 | 3,470 | 3,370 | 3,455 | 172,200 |
| 2011/09/12 | 3,345 | 3,390 | 3,320 | 3,360 | 201,600 |
| 2011/09/09 | 3,555 | 3,590 | 3,455 | 3,465 | 248,200 |
| 2011/09/08 | 3,620 | 3,655 | 3,535 | 3,575 | 252,800 |
| 2011/09/07 | 3,580 | 3,590 | 3,460 | 3,575 | 246,900 |
| 2011/09/06 | 3,550 | 3,590 | 3,400 | 3,440 | 451,100 |
| 2011/09/05 | 3,705 | 3,725 | 3,580 | 3,635 | 347,300 |
| 2011/09/02 | 3,900 | 3,900 | 3,765 | 3,790 | 402,500 |
| 2011/09/01 | 3,910 | 4,040 | 3,885 | 3,950 | 517,700 |
| 2011/08/31 | 4,030 | 4,175 | 3,960 | 3,970 | 472,800 |
| 2011/08/30 | 4,275 | 4,355 | 3,990 | 4,005 | 722,800 |
| 2011/08/29 | 4,040 | 4,255 | 3,990 | 4,205 | 336,800 |
| 2011/08/26 | 3,920 | 4,020 | 3,920 | 3,990 | 195,300 |
| 2011/08/25 | 3,910 | 4,045 | 3,910 | 3,945 | 234,300 |
| 2011/08/24 | 3,975 | 4,030 | 3,895 | 3,905 | 330,200 |
| 2011/08/23 | 3,855 | 3,885 | 3,760 | 3,875 | 239,600 |
| 2011/08/22 | 3,945 | 4,050 | 3,840 | 3,845 | 225,400 |
| 2011/08/19 | 3,980 | 4,020 | 3,920 | 4,005 | 352,600 |
| 2011/08/18 | 4,215 | 4,245 | 4,050 | 4,070 | 240,100 |
| 2011/08/17 | 4,350 | 4,350 | 4,220 | 4,280 | 133,700 |
| 2011/08/16 | 4,380 | 4,420 | 4,315 | 4,350 | 149,100 |
| 2011/08/15 | 4,260 | 4,395 | 4,260 | 4,330 | 212,300 |
| 2011/08/12 | 4,300 | 4,330 | 4,220 | 4,240 | 235,800 |
| 2011/08/11 | 4,210 | 4,270 | 4,145 | 4,255 | 228,800 |
| 2011/08/10 | 4,425 | 4,430 | 4,325 | 4,350 | 294,100 |
| 2011/08/09 | 4,130 | 4,295 | 3,990 | 4,270 | 591,200 |
| 2011/08/08 | 4,515 | 4,565 | 4,310 | 4,335 | 379,000 |
| 2011/08/05 | 4,575 | 4,685 | 4,540 | 4,620 | 341,500 |
| 2011/08/04 | 4,885 | 4,970 | 4,815 | 4,855 | 194,800 |
| 2011/08/03 | 4,880 | 4,905 | 4,815 | 4,885 | 265,600 |
| 2011/08/02 | 5,140 | 5,150 | 5,020 | 5,040 | 205,400 |
| 2011/08/01 | 5,090 | 5,270 | 5,070 | 5,240 | 268,600 |
| 2011/07/29 | 5,260 | 5,280 | 4,985 | 4,995 | 380,600 |
| 2011/07/28 | 5,380 | 5,400 | 5,250 | 5,290 | 181,700 |
| 2011/07/27 | 5,430 | 5,440 | 5,380 | 5,430 | 130,700 |
| 2011/07/26 | 5,400 | 5,520 | 5,400 | 5,490 | 170,200 |
| 2011/07/25 | 5,390 | 5,440 | 5,350 | 5,400 | 89,800 |
| 2011/07/22 | 5,560 | 5,570 | 5,390 | 5,400 | 201,800 |
| 2011/07/21 | 5,390 | 5,540 | 5,390 | 5,510 | 254,200 |
| 2011/07/20 | 5,300 | 5,400 | 5,270 | 5,370 | 264,000 |
| 2011/07/19 | 5,290 | 5,320 | 5,210 | 5,210 | 190,500 |
| 2011/07/15 | 5,400 | 5,420 | 5,300 | 5,350 | 171,200 |
| 2011/07/14 | 5,470 | 5,550 | 5,370 | 5,420 | 260,400 |
| 2011/07/13 | 5,390 | 5,520 | 5,390 | 5,450 | 213,200 |
| 2011/07/12 | 5,390 | 5,430 | 5,350 | 5,400 | 281,900 |
| 2011/07/11 | 5,630 | 5,650 | 5,490 | 5,490 | 416,300 |
| 2011/07/08 | 5,700 | 5,750 | 5,670 | 5,700 | 131,500 |
| 2011/07/07 | 5,700 | 5,730 | 5,650 | 5,680 | 178,700 |
| 2011/07/06 | 5,810 | 5,810 | 5,660 | 5,760 | 249,200 |
| 2011/07/05 | 5,820 | 5,820 | 5,750 | 5,780 | 142,200 |
| 2011/07/04 | 5,880 | 5,880 | 5,780 | 5,790 | 165,200 |
| 2011/07/01 | 5,880 | 5,890 | 5,740 | 5,790 | 229,200 |
| 2011/06/30 | 5,900 | 5,900 | 5,790 | 5,860 | 143,500 |
| 2011/06/29 | 5,800 | 5,880 | 5,760 | 5,870 | 199,600 |
| 2011/06/28 | 5,700 | 5,750 | 5,690 | 5,720 | 133,200 |
| 2011/06/27 | 5,760 | 5,770 | 5,630 | 5,640 | 188,500 |
| 2011/06/24 | 5,730 | 5,770 | 5,710 | 5,760 | 121,000 |
| 2011/06/23 | 5,790 | 5,800 | 5,700 | 5,700 | 230,100 |
| 2011/06/22 | 5,800 | 5,860 | 5,780 | 5,820 | 242,100 |
| 2011/06/21 | 5,890 | 5,910 | 5,720 | 5,750 | 295,400 |
| 2011/06/20 | 5,930 | 6,000 | 5,820 | 5,820 | 171,100 |
| 2011/06/17 | 6,000 | 6,030 | 5,890 | 5,890 | 171,500 |
| 2011/06/16 | 6,020 | 6,080 | 5,950 | 5,970 | 153,400 |
| 2011/06/15 | 6,150 | 6,150 | 6,020 | 6,090 | 130,000 |
| 2011/06/14 | 6,010 | 6,160 | 6,000 | 6,110 | 172,700 |
| 2011/06/13 | 6,030 | 6,110 | 6,010 | 6,050 | 151,400 |
| 2011/06/10 | 6,200 | 6,260 | 6,090 | 6,100 | 216,300 |
| 2011/06/09 | 5,920 | 6,230 | 5,900 | 6,200 | 368,100 |
| 2011/06/08 | 5,980 | 5,990 | 5,870 | 5,930 | 199,400 |
| 2011/06/07 | 5,940 | 6,030 | 5,920 | 6,000 | 188,000 |
| 2011/06/06 | 5,910 | 6,040 | 5,900 | 5,970 | 154,900 |
| 2011/06/03 | 6,140 | 6,150 | 5,960 | 5,960 | 200,300 |
| 2011/06/02 | 6,050 | 6,120 | 6,020 | 6,070 | 216,400 |
| 2011/06/01 | 6,260 | 6,280 | 6,200 | 6,240 | 230,700 |
| 2011/05/31 | 6,200 | 6,330 | 6,180 | 6,280 | 270,600 |
| 2011/05/30 | 6,080 | 6,300 | 6,060 | 6,210 | 283,000 |
| 2011/05/27 | 5,930 | 6,180 | 5,860 | 6,110 | 388,000 |
| 2011/05/26 | 5,820 | 5,950 | 5,820 | 5,920 | 238,000 |
| 2011/05/25 | 6,020 | 6,050 | 5,790 | 5,790 | 287,200 |
| 2011/05/24 | 5,900 | 6,070 | 5,900 | 6,020 | 233,000 |
| 2011/05/23 | 5,970 | 6,010 | 5,890 | 6,000 | 208,200 |
| 2011/05/20 | 6,080 | 6,130 | 6,020 | 6,060 | 198,700 |
| 2011/05/19 | 6,180 | 6,190 | 6,020 | 6,030 | 433,200 |
| 2011/05/18 | 5,940 | 6,050 | 5,830 | 6,010 | 330,800 |
| 2011/05/17 | 5,930 | 5,950 | 5,740 | 5,940 | 343,300 |
| 2011/05/16 | 6,100 | 6,150 | 5,860 | 5,860 | 391,700 |
| 2011/05/13 | 6,210 | 6,230 | 6,100 | 6,200 | 332,000 |
| 2011/05/12 | 6,250 | 6,320 | 6,180 | 6,200 | 202,600 |
| 2011/05/11 | 6,470 | 6,490 | 6,270 | 6,280 | 331,300 |
| 2011/05/10 | 6,320 | 6,420 | 6,190 | 6,410 | 361,200 |
| 2011/05/09 | 6,380 | 6,470 | 6,290 | 6,310 | 270,400 |
| 2011/05/06 | 6,250 | 6,450 | 6,210 | 6,420 | 459,700 |
| 2011/05/02 | 6,240 | 6,430 | 6,230 | 6,370 | 386,800 |
| 2011/04/28 | 6,180 | 6,280 | 6,140 | 6,190 | 592,600 |
| 2011/04/27 | 5,700 | 6,240 | 5,700 | 6,210 | 817,200 |
| 2011/04/26 | 5,810 | 5,810 | 5,650 | 5,670 | 145,000 |
| 2011/04/25 | 5,830 | 5,880 | 5,760 | 5,760 | 150,600 |
| 2011/04/22 | 5,700 | 5,840 | 5,680 | 5,800 | 202,500 |
| 2011/04/21 | 5,830 | 5,860 | 5,750 | 5,760 | 235,300 |
| 2011/04/20 | 5,620 | 5,800 | 5,610 | 5,770 | 407,400 |
| 2011/04/19 | 5,470 | 5,590 | 5,450 | 5,570 | 157,700 |
| 2011/04/18 | 5,550 | 5,610 | 5,490 | 5,580 | 246,200 |
| 2011/04/15 | 5,580 | 5,590 | 5,510 | 5,520 | 195,200 |
| 2011/04/14 | 5,520 | 5,610 | 5,450 | 5,530 | 278,200 |
| 2011/04/13 | 5,370 | 5,540 | 5,360 | 5,520 | 347,800 |
| 2011/04/12 | 5,420 | 5,480 | 5,320 | 5,320 | 200,400 |
| 2011/04/11 | 5,410 | 5,640 | 5,410 | 5,470 | 220,500 |
| 2011/04/08 | 5,330 | 5,540 | 5,300 | 5,450 | 260,800 |
| 2011/04/07 | 5,370 | 5,500 | 5,370 | 5,420 | 171,300 |
| 2011/04/06 | 5,590 | 5,610 | 5,330 | 5,410 | 335,800 |
| 2011/04/05 | 5,660 | 5,730 | 5,580 | 5,610 | 224,800 |
| 2011/04/04 | 5,780 | 5,790 | 5,670 | 5,710 | 169,000 |
| 2011/04/01 | 5,740 | 5,790 | 5,630 | 5,690 | 264,300 |
| 2011/03/31 | 5,740 | 5,800 | 5,570 | 5,740 | 308,600 |
| 2011/03/30 | 5,410 | 5,690 | 5,400 | 5,630 | 376,800 |
| 2011/03/29 | 5,380 | 5,500 | 5,320 | 5,400 | 190,200 |
| 2011/03/28 | 5,300 | 5,470 | 5,270 | 5,460 | 228,000 |
| 2011/03/25 | 5,540 | 5,550 | 5,300 | 5,400 | 362,700 |
| 2011/03/24 | 5,600 | 5,640 | 5,440 | 5,460 | 670,800 |
| 2011/03/23 | 5,540 | 5,820 | 5,390 | 5,690 | 698,800 |
| 2011/03/22 | 5,480 | 5,560 | 5,410 | 5,530 | 552,500 |
| 2011/03/18 | 5,090 | 5,180 | 5,020 | 5,080 | 368,500 |
| 2011/03/17 | 4,500 | 4,980 | 4,500 | 4,860 | 604,800 |
| 2011/03/16 | 4,760 | 4,880 | 4,530 | 4,845 | 656,800 |
| 2011/03/15 | 4,510 | 4,525 | 4,160 | 4,200 | 780,400 |
| 2011/03/14 | 4,940 | 5,300 | 4,780 | 4,860 | 787,000 |
| 2011/03/11 | 5,520 | 5,690 | 5,450 | 5,540 | 525,400 |
| 2011/03/10 | 5,820 | 5,830 | 5,580 | 5,620 | 676,200 |
| 2011/03/09 | 6,150 | 6,150 | 5,790 | 5,880 | 536,300 |
| 2011/03/08 | 6,040 | 6,140 | 6,040 | 6,050 | 169,900 |
| 2011/03/07 | 6,110 | 6,110 | 6,020 | 6,070 | 186,500 |
| 2011/03/04 | 6,250 | 6,270 | 6,070 | 6,160 | 338,100 |
| 2011/03/03 | 6,090 | 6,200 | 6,040 | 6,100 | 317,100 |
| 2011/03/02 | 6,100 | 6,160 | 6,010 | 6,090 | 459,500 |
| 2011/03/01 | 6,200 | 6,350 | 6,190 | 6,220 | 534,200 |
| 2011/02/28 | 6,070 | 6,130 | 5,920 | 6,120 | 420,300 |
| 2011/02/25 | 5,930 | 6,080 | 5,870 | 6,000 | 568,600 |
| 2011/02/24 | 5,920 | 6,010 | 5,800 | 5,830 | 530,000 |
| 2011/02/23 | 5,870 | 6,180 | 5,810 | 6,020 | 829,500 |
| 2011/02/22 | 6,020 | 6,110 | 5,850 | 5,910 | 596,200 |
| 2011/02/21 | 6,200 | 6,250 | 6,010 | 6,140 | 574,900 |
| 2011/02/18 | 6,310 | 6,340 | 6,170 | 6,270 | 564,400 |
| 2011/02/17 | 6,500 | 6,680 | 6,250 | 6,370 | 997,800 |
| 2011/02/16 | 6,260 | 6,530 | 6,250 | 6,430 | 1,147,200 |
| 2011/02/15 | 5,740 | 6,170 | 5,730 | 6,120 | 1,092,000 |
| 2011/02/14 | 5,800 | 5,870 | 5,700 | 5,730 | 351,300 |
| 2011/02/10 | 5,550 | 5,730 | 5,550 | 5,680 | 276,500 |
| 2011/02/09 | 5,610 | 5,750 | 5,510 | 5,600 | 589,300 |
| 2011/02/08 | 5,780 | 5,900 | 5,590 | 5,600 | 886,700 |
| 2011/02/07 | 5,610 | 5,960 | 5,540 | 5,870 | 1,394,800 |
| 2011/02/04 | 5,300 | 5,560 | 5,300 | 5,410 | 1,022,600 |
| 2011/02/03 | 4,900 | 5,200 | 4,900 | 5,120 | 637,300 |
| 2011/02/02 | 4,980 | 4,990 | 4,900 | 4,905 | 323,300 |
| 2011/02/01 | 4,765 | 4,950 | 4,730 | 4,915 | 648,000 |
| 2011/01/31 | 4,495 | 4,780 | 4,485 | 4,775 | 709,900 |
| 2011/01/28 | 4,435 | 4,490 | 4,400 | 4,460 | 145,300 |
| 2011/01/27 | 4,420 | 4,475 | 4,385 | 4,450 | 201,100 |
| 2011/01/26 | 4,445 | 4,530 | 4,410 | 4,445 | 206,700 |
| 2011/01/25 | 4,550 | 4,570 | 4,430 | 4,440 | 182,900 |
| 2011/01/24 | 4,410 | 4,510 | 4,360 | 4,470 | 256,900 |
| 2011/01/21 | 4,520 | 4,520 | 4,360 | 4,390 | 302,300 |
| 2011/01/20 | 4,590 | 4,630 | 4,485 | 4,520 | 248,800 |
| 2011/01/19 | 4,645 | 4,675 | 4,520 | 4,585 | 571,200 |
| 2011/01/18 | 4,500 | 4,590 | 4,450 | 4,570 | 615,800 |
| 2011/01/17 | 4,355 | 4,415 | 4,265 | 4,290 | 242,200 |
| 2011/01/14 | 4,200 | 4,410 | 4,170 | 4,300 | 557,800 |
| 2011/01/13 | 3,960 | 4,245 | 3,945 | 4,220 | 635,900 |
| 2011/01/12 | 3,945 | 3,970 | 3,905 | 3,905 | 68,800 |
| 2011/01/11 | 3,920 | 3,955 | 3,910 | 3,935 | 67,800 |
| 2011/01/07 | 3,950 | 3,970 | 3,915 | 3,920 | 100,800 |
| 2011/01/06 | 4,005 | 4,020 | 3,940 | 3,960 | 120,600 |
| 2011/01/05 | 3,970 | 4,010 | 3,970 | 4,000 | 198,500 |
| 2011/01/04 | 3,905 | 3,985 | 3,895 | 3,960 | 241,600 |