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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,525 | 2,562 | 2,496 | 2,504 | 155,000 |
| 2015/12/29 | 2,525 | 2,544 | 2,426 | 2,505 | 233,400 |
| 2015/12/28 | 2,490 | 2,562 | 2,490 | 2,525 | 227,800 |
| 2015/12/25 | 2,512 | 2,539 | 2,425 | 2,434 | 272,100 |
| 2015/12/24 | 2,499 | 2,587 | 2,499 | 2,542 | 367,500 |
| 2015/12/22 | 2,485 | 2,504 | 2,410 | 2,467 | 333,900 |
| 2015/12/21 | 2,471 | 2,515 | 2,433 | 2,504 | 307,400 |
| 2015/12/18 | 2,559 | 2,585 | 2,482 | 2,496 | 347,400 |
| 2015/12/17 | 2,567 | 2,620 | 2,553 | 2,553 | 324,400 |
| 2015/12/16 | 2,585 | 2,613 | 2,532 | 2,543 | 383,600 |
| 2015/12/15 | 2,598 | 2,645 | 2,531 | 2,532 | 359,600 |
| 2015/12/14 | 2,598 | 2,644 | 2,545 | 2,597 | 456,500 |
| 2015/12/11 | 2,635 | 2,667 | 2,607 | 2,656 | 421,100 |
| 2015/12/10 | 2,672 | 2,730 | 2,652 | 2,683 | 244,500 |
| 2015/12/09 | 2,732 | 2,747 | 2,679 | 2,692 | 376,000 |
| 2015/12/08 | 2,777 | 2,817 | 2,728 | 2,764 | 388,600 |
| 2015/12/07 | 2,897 | 2,908 | 2,778 | 2,779 | 647,600 |
| 2015/12/04 | 2,904 | 2,927 | 2,866 | 2,874 | 460,700 |
| 2015/12/03 | 2,933 | 2,962 | 2,904 | 2,940 | 326,700 |
| 2015/12/02 | 3,000 | 3,000 | 2,914 | 2,923 | 441,900 |
| 2015/12/01 | 3,010 | 3,025 | 2,974 | 2,989 | 232,200 |
| 2015/11/30 | 3,105 | 3,110 | 2,961 | 3,000 | 453,700 |
| 2015/11/27 | 3,010 | 3,130 | 3,005 | 3,075 | 495,300 |
| 2015/11/26 | 3,005 | 3,040 | 2,952 | 2,972 | 605,400 |
| 2015/11/25 | 3,055 | 3,065 | 3,000 | 3,005 | 606,200 |
| 2015/11/24 | 3,190 | 3,195 | 3,060 | 3,070 | 1,074,800 |
| 2015/11/20 | 3,515 | 3,515 | 3,250 | 3,285 | 839,300 |
| 2015/11/19 | 3,255 | 3,525 | 3,250 | 3,505 | 1,227,800 |
| 2015/11/18 | 3,180 | 3,210 | 3,100 | 3,155 | 257,400 |
| 2015/11/17 | 3,165 | 3,215 | 3,145 | 3,195 | 131,500 |
| 2015/11/16 | 3,060 | 3,140 | 3,030 | 3,120 | 121,900 |
| 2015/11/13 | 3,220 | 3,230 | 3,150 | 3,160 | 177,300 |
| 2015/11/12 | 3,185 | 3,275 | 3,175 | 3,240 | 222,500 |
| 2015/11/11 | 3,140 | 3,170 | 3,115 | 3,170 | 119,200 |
| 2015/11/10 | 3,150 | 3,170 | 3,110 | 3,140 | 131,100 |
| 2015/11/09 | 3,195 | 3,210 | 3,125 | 3,175 | 154,600 |
| 2015/11/06 | 3,180 | 3,185 | 3,145 | 3,165 | 114,400 |
| 2015/11/05 | 3,220 | 3,220 | 3,135 | 3,155 | 192,800 |
| 2015/11/04 | 3,250 | 3,255 | 3,150 | 3,225 | 208,500 |
| 2015/11/02 | 3,245 | 3,245 | 3,180 | 3,200 | 201,900 |
| 2015/10/30 | 3,370 | 3,375 | 3,270 | 3,305 | 221,900 |
| 2015/10/29 | 3,375 | 3,415 | 3,190 | 3,385 | 455,600 |
| 2015/10/28 | 3,340 | 3,380 | 3,330 | 3,355 | 172,100 |
| 2015/10/27 | 3,415 | 3,425 | 3,270 | 3,295 | 295,000 |
| 2015/10/26 | 3,435 | 3,445 | 3,380 | 3,430 | 223,600 |
| 2015/10/23 | 3,530 | 3,540 | 3,415 | 3,425 | 308,300 |
| 2015/10/22 | 3,455 | 3,620 | 3,430 | 3,490 | 526,100 |
| 2015/10/21 | 3,220 | 3,500 | 3,210 | 3,490 | 615,000 |
| 2015/10/20 | 3,270 | 3,285 | 3,175 | 3,180 | 217,400 |
| 2015/10/19 | 3,170 | 3,240 | 3,095 | 3,210 | 184,200 |
| 2015/10/16 | 3,275 | 3,295 | 3,165 | 3,165 | 258,000 |
| 2015/10/15 | 3,170 | 3,310 | 3,125 | 3,245 | 382,100 |
| 2015/10/14 | 3,155 | 3,195 | 3,105 | 3,150 | 349,800 |
| 2015/10/13 | 3,100 | 3,245 | 3,070 | 3,150 | 293,700 |
| 2015/10/09 | 2,964 | 3,110 | 2,964 | 3,095 | 238,900 |
| 2015/10/08 | 3,120 | 3,120 | 2,944 | 2,956 | 450,800 |
| 2015/10/07 | 3,140 | 3,150 | 3,070 | 3,110 | 221,400 |
| 2015/10/06 | 3,080 | 3,150 | 3,040 | 3,125 | 354,200 |
| 2015/10/05 | 3,150 | 3,165 | 3,035 | 3,060 | 259,900 |
| 2015/10/02 | 3,100 | 3,120 | 3,015 | 3,100 | 280,300 |
| 2015/10/01 | 3,220 | 3,230 | 3,035 | 3,095 | 481,500 |
| 2015/09/30 | 3,190 | 3,230 | 3,050 | 3,130 | 321,100 |
| 2015/09/29 | 3,275 | 3,275 | 3,135 | 3,145 | 421,600 |
| 2015/09/28 | 3,420 | 3,425 | 3,305 | 3,335 | 160,800 |
| 2015/09/25 | 3,430 | 3,465 | 3,335 | 3,390 | 189,800 |
| 2015/09/24 | 3,450 | 3,575 | 3,385 | 3,385 | 302,900 |
| 2015/09/18 | 3,500 | 3,520 | 3,410 | 3,425 | 277,000 |
| 2015/09/17 | 3,480 | 3,505 | 3,370 | 3,500 | 382,300 |
| 2015/09/16 | 3,660 | 3,685 | 3,430 | 3,480 | 367,100 |
| 2015/09/15 | 3,630 | 3,775 | 3,625 | 3,640 | 422,100 |
| 2015/09/14 | 3,680 | 3,690 | 3,545 | 3,620 | 306,800 |
| 2015/09/11 | 3,605 | 3,700 | 3,575 | 3,685 | 492,800 |
| 2015/09/10 | 3,400 | 3,660 | 3,385 | 3,605 | 630,000 |
| 2015/09/09 | 3,450 | 3,480 | 3,375 | 3,480 | 357,700 |
| 2015/09/08 | 3,375 | 3,420 | 3,300 | 3,330 | 241,300 |
| 2015/09/07 | 3,320 | 3,490 | 3,280 | 3,375 | 356,800 |
| 2015/09/04 | 3,390 | 3,435 | 3,265 | 3,355 | 567,600 |
| 2015/09/03 | 3,200 | 3,420 | 3,155 | 3,365 | 934,200 |
| 2015/09/02 | 2,985 | 3,085 | 2,932 | 2,987 | 303,600 |
| 2015/09/01 | 3,230 | 3,230 | 3,080 | 3,085 | 305,700 |
| 2015/08/31 | 3,135 | 3,255 | 3,065 | 3,170 | 279,500 |
| 2015/08/28 | 3,085 | 3,215 | 3,035 | 3,205 | 445,300 |
| 2015/08/27 | 2,988 | 3,085 | 2,918 | 2,961 | 708,600 |
| 2015/08/26 | 2,673 | 2,784 | 2,626 | 2,738 | 283,600 |
| 2015/08/25 | 2,632 | 2,831 | 2,600 | 2,671 | 420,000 |
| 2015/08/24 | 2,893 | 2,929 | 2,794 | 2,800 | 237,800 |
| 2015/08/21 | 2,980 | 3,055 | 2,966 | 2,998 | 160,100 |
| 2015/08/20 | 3,040 | 3,085 | 3,000 | 3,060 | 126,300 |
| 2015/08/19 | 3,155 | 3,155 | 3,065 | 3,075 | 144,200 |
| 2015/08/18 | 3,235 | 3,240 | 3,170 | 3,180 | 151,500 |
| 2015/08/17 | 3,200 | 3,265 | 3,165 | 3,265 | 128,100 |
| 2015/08/14 | 3,250 | 3,275 | 3,190 | 3,215 | 131,900 |
| 2015/08/13 | 3,245 | 3,305 | 3,225 | 3,275 | 98,000 |
| 2015/08/12 | 3,315 | 3,320 | 3,245 | 3,260 | 160,000 |
| 2015/08/11 | 3,350 | 3,445 | 3,345 | 3,360 | 194,600 |
| 2015/08/10 | 3,290 | 3,325 | 3,265 | 3,315 | 123,700 |
| 2015/08/07 | 3,205 | 3,320 | 3,195 | 3,305 | 180,000 |
| 2015/08/06 | 3,250 | 3,250 | 3,185 | 3,200 | 99,700 |
| 2015/08/05 | 3,175 | 3,275 | 3,160 | 3,195 | 200,000 |
| 2015/08/04 | 3,150 | 3,180 | 3,135 | 3,165 | 142,900 |
| 2015/08/03 | 3,245 | 3,340 | 3,200 | 3,220 | 277,700 |
| 2015/07/31 | 3,160 | 3,260 | 3,085 | 3,240 | 410,500 |
| 2015/07/30 | 3,195 | 3,295 | 3,170 | 3,285 | 342,400 |
| 2015/07/29 | 3,150 | 3,270 | 3,140 | 3,220 | 541,100 |
| 2015/07/28 | 2,950 | 3,035 | 2,930 | 3,015 | 177,000 |
| 2015/07/27 | 3,060 | 3,085 | 2,954 | 3,000 | 266,000 |
| 2015/07/24 | 3,005 | 3,100 | 2,998 | 3,095 | 161,600 |
| 2015/07/23 | 3,010 | 3,050 | 2,991 | 3,010 | 124,700 |
| 2015/07/22 | 2,991 | 3,060 | 2,967 | 3,035 | 135,400 |
| 2015/07/21 | 3,025 | 3,025 | 2,951 | 2,993 | 140,300 |
| 2015/07/17 | 3,070 | 3,070 | 2,994 | 3,005 | 136,600 |
| 2015/07/16 | 3,035 | 3,075 | 2,973 | 3,055 | 209,500 |
| 2015/07/15 | 3,135 | 3,135 | 3,025 | 3,025 | 174,300 |
| 2015/07/14 | 3,165 | 3,230 | 3,120 | 3,135 | 185,400 |
| 2015/07/13 | 3,020 | 3,130 | 3,010 | 3,095 | 128,800 |
| 2015/07/10 | 3,080 | 3,085 | 2,994 | 3,025 | 232,900 |
| 2015/07/09 | 2,940 | 3,125 | 2,878 | 3,105 | 412,400 |
| 2015/07/08 | 3,140 | 3,145 | 3,035 | 3,040 | 300,900 |
| 2015/07/07 | 3,240 | 3,255 | 3,150 | 3,170 | 159,100 |
| 2015/07/06 | 3,225 | 3,260 | 3,185 | 3,195 | 138,200 |
| 2015/07/03 | 3,345 | 3,365 | 3,240 | 3,295 | 264,300 |
| 2015/07/02 | 3,275 | 3,350 | 3,270 | 3,325 | 207,600 |
| 2015/07/01 | 3,310 | 3,325 | 3,235 | 3,250 | 117,300 |
| 2015/06/30 | 3,210 | 3,305 | 3,205 | 3,290 | 231,200 |
| 2015/06/29 | 3,200 | 3,265 | 3,150 | 3,240 | 296,500 |
| 2015/06/26 | 3,410 | 3,420 | 3,310 | 3,310 | 301,200 |
| 2015/06/25 | 3,505 | 3,530 | 3,435 | 3,435 | 155,700 |
| 2015/06/24 | 3,485 | 3,545 | 3,475 | 3,510 | 250,500 |
| 2015/06/23 | 3,415 | 3,465 | 3,390 | 3,455 | 280,200 |
| 2015/06/22 | 3,480 | 3,500 | 3,400 | 3,415 | 294,600 |
| 2015/06/19 | 3,510 | 3,540 | 3,470 | 3,475 | 249,700 |
| 2015/06/18 | 3,545 | 3,580 | 3,490 | 3,490 | 186,600 |
| 2015/06/17 | 3,565 | 3,590 | 3,520 | 3,545 | 166,300 |
| 2015/06/16 | 3,560 | 3,615 | 3,505 | 3,570 | 233,700 |
| 2015/06/15 | 3,525 | 3,580 | 3,480 | 3,560 | 278,400 |
| 2015/06/12 | 3,640 | 3,650 | 3,535 | 3,555 | 283,900 |
| 2015/06/11 | 3,525 | 3,645 | 3,525 | 3,630 | 265,600 |
| 2015/06/10 | 3,430 | 3,590 | 3,430 | 3,550 | 400,800 |
| 2015/06/09 | 3,480 | 3,525 | 3,430 | 3,440 | 444,200 |
| 2015/06/08 | 3,625 | 3,645 | 3,540 | 3,565 | 397,300 |
| 2015/06/05 | 3,580 | 3,680 | 3,565 | 3,610 | 406,600 |
| 2015/06/04 | 3,730 | 3,790 | 3,550 | 3,650 | 851,100 |
| 2015/06/03 | 3,500 | 3,755 | 3,440 | 3,685 | 1,514,200 |
| 2015/06/02 | 3,415 | 3,475 | 3,335 | 3,375 | 514,600 |
| 2015/06/01 | 3,300 | 3,430 | 3,270 | 3,410 | 976,800 |
| 2015/05/29 | 3,055 | 3,280 | 3,040 | 3,255 | 1,130,300 |
| 2015/05/28 | 2,960 | 3,030 | 2,948 | 2,982 | 605,900 |
| 2015/05/27 | 2,861 | 2,967 | 2,857 | 2,936 | 488,300 |
| 2015/05/26 | 2,750 | 2,878 | 2,745 | 2,860 | 335,000 |
| 2015/05/25 | 2,775 | 2,790 | 2,762 | 2,775 | 116,400 |
| 2015/05/22 | 2,722 | 2,809 | 2,722 | 2,772 | 287,700 |
| 2015/05/21 | 2,711 | 2,739 | 2,708 | 2,724 | 145,800 |
| 2015/05/20 | 2,756 | 2,759 | 2,705 | 2,712 | 164,900 |
| 2015/05/19 | 2,724 | 2,756 | 2,692 | 2,735 | 163,400 |
| 2015/05/18 | 2,745 | 2,784 | 2,706 | 2,724 | 115,500 |
| 2015/05/15 | 2,810 | 2,818 | 2,764 | 2,765 | 136,900 |
| 2015/05/14 | 2,781 | 2,816 | 2,772 | 2,792 | 138,300 |
| 2015/05/13 | 2,760 | 2,799 | 2,753 | 2,782 | 142,700 |
| 2015/05/12 | 2,689 | 2,764 | 2,680 | 2,756 | 175,600 |
| 2015/05/11 | 2,758 | 2,775 | 2,703 | 2,703 | 172,900 |
| 2015/05/08 | 2,772 | 2,786 | 2,714 | 2,740 | 188,600 |
| 2015/05/07 | 2,700 | 2,820 | 2,689 | 2,762 | 457,400 |
| 2015/05/01 | 2,594 | 2,704 | 2,583 | 2,700 | 395,100 |
| 2015/04/30 | 2,610 | 2,630 | 2,560 | 2,587 | 632,500 |
| 2015/04/28 | 2,765 | 2,858 | 2,620 | 2,644 | 971,900 |
| 2015/04/27 | 2,730 | 2,761 | 2,719 | 2,758 | 180,300 |
| 2015/04/24 | 2,760 | 2,789 | 2,743 | 2,753 | 100,200 |
| 2015/04/23 | 2,713 | 2,780 | 2,712 | 2,764 | 141,400 |
| 2015/04/22 | 2,730 | 2,795 | 2,713 | 2,722 | 243,400 |
| 2015/04/21 | 2,707 | 2,761 | 2,703 | 2,722 | 224,600 |
| 2015/04/20 | 2,754 | 2,783 | 2,701 | 2,711 | 333,900 |
| 2015/04/17 | 2,755 | 2,816 | 2,750 | 2,804 | 252,300 |
| 2015/04/16 | 2,802 | 2,850 | 2,756 | 2,766 | 236,100 |
| 2015/04/15 | 2,800 | 2,866 | 2,789 | 2,801 | 329,300 |
| 2015/04/14 | 2,822 | 2,858 | 2,793 | 2,811 | 462,300 |
| 2015/04/13 | 2,804 | 2,842 | 2,780 | 2,804 | 260,300 |
| 2015/04/10 | 2,809 | 2,826 | 2,740 | 2,790 | 316,000 |
| 2015/04/09 | 2,809 | 2,848 | 2,783 | 2,806 | 400,300 |
| 2015/04/08 | 2,850 | 2,879 | 2,777 | 2,810 | 643,200 |
| 2015/04/07 | 2,769 | 2,882 | 2,754 | 2,873 | 857,000 |
| 2015/04/06 | 2,646 | 2,772 | 2,625 | 2,737 | 665,800 |
| 2015/04/03 | 2,568 | 2,651 | 2,560 | 2,645 | 424,000 |
| 2015/04/02 | 2,526 | 2,563 | 2,515 | 2,542 | 165,800 |
| 2015/04/01 | 2,525 | 2,554 | 2,483 | 2,491 | 214,500 |
| 2015/03/31 | 2,548 | 2,594 | 2,529 | 2,546 | 281,600 |
| 2015/03/30 | 2,536 | 2,542 | 2,490 | 2,522 | 145,500 |
| 2015/03/27 | 2,591 | 2,600 | 2,552 | 2,564 | 187,400 |
| 2015/03/26 | 2,559 | 2,619 | 2,550 | 2,606 | 216,900 |
| 2015/03/25 | 2,620 | 2,625 | 2,548 | 2,601 | 222,900 |
| 2015/03/24 | 2,569 | 2,619 | 2,550 | 2,601 | 221,400 |
| 2015/03/23 | 2,549 | 2,629 | 2,540 | 2,563 | 310,700 |
| 2015/03/20 | 2,549 | 2,550 | 2,496 | 2,517 | 321,800 |
| 2015/03/19 | 2,540 | 2,629 | 2,527 | 2,560 | 457,100 |
| 2015/03/18 | 2,500 | 2,557 | 2,495 | 2,535 | 391,100 |
| 2015/03/17 | 2,522 | 2,529 | 2,490 | 2,502 | 216,500 |
| 2015/03/16 | 2,494 | 2,524 | 2,491 | 2,506 | 238,700 |
| 2015/03/13 | 2,500 | 2,529 | 2,487 | 2,500 | 442,100 |
| 2015/03/12 | 2,391 | 2,476 | 2,391 | 2,471 | 358,900 |
| 2015/03/11 | 2,403 | 2,423 | 2,365 | 2,392 | 223,300 |
| 2015/03/10 | 2,355 | 2,436 | 2,351 | 2,415 | 354,000 |
| 2015/03/09 | 2,371 | 2,399 | 2,345 | 2,354 | 253,300 |
| 2015/03/06 | 2,381 | 2,400 | 2,355 | 2,388 | 231,900 |
| 2015/03/05 | 2,402 | 2,412 | 2,368 | 2,381 | 221,300 |
| 2015/03/04 | 2,408 | 2,445 | 2,402 | 2,410 | 167,100 |
| 2015/03/03 | 2,500 | 2,503 | 2,404 | 2,413 | 302,000 |
| 2015/03/02 | 2,520 | 2,536 | 2,495 | 2,497 | 114,200 |
| 2015/02/27 | 2,549 | 2,550 | 2,488 | 2,510 | 197,200 |
| 2015/02/26 | 2,437 | 2,550 | 2,430 | 2,550 | 400,900 |
| 2015/02/25 | 2,446 | 2,447 | 2,410 | 2,420 | 215,200 |
| 2015/02/24 | 2,446 | 2,454 | 2,418 | 2,447 | 203,000 |
| 2015/02/23 | 2,479 | 2,484 | 2,426 | 2,461 | 178,500 |
| 2015/02/20 | 2,509 | 2,510 | 2,465 | 2,475 | 143,700 |
| 2015/02/19 | 2,497 | 2,502 | 2,465 | 2,502 | 112,500 |
| 2015/02/18 | 2,487 | 2,515 | 2,437 | 2,495 | 237,200 |
| 2015/02/17 | 2,486 | 2,513 | 2,455 | 2,511 | 158,600 |
| 2015/02/16 | 2,518 | 2,562 | 2,489 | 2,500 | 201,900 |
| 2015/02/13 | 2,533 | 2,547 | 2,504 | 2,518 | 128,600 |
| 2015/02/12 | 2,568 | 2,571 | 2,506 | 2,515 | 193,100 |
| 2015/02/10 | 2,510 | 2,550 | 2,495 | 2,545 | 189,800 |
| 2015/02/09 | 2,540 | 2,563 | 2,481 | 2,502 | 226,100 |
| 2015/02/06 | 2,485 | 2,545 | 2,471 | 2,529 | 235,900 |
| 2015/02/05 | 2,491 | 2,500 | 2,453 | 2,484 | 151,000 |
| 2015/02/04 | 2,460 | 2,509 | 2,460 | 2,485 | 230,700 |
| 2015/02/03 | 2,450 | 2,499 | 2,424 | 2,458 | 260,800 |
| 2015/02/02 | 2,451 | 2,511 | 2,410 | 2,462 | 192,200 |
| 2015/01/30 | 2,463 | 2,518 | 2,418 | 2,481 | 407,400 |
| 2015/01/29 | 2,406 | 2,524 | 2,400 | 2,488 | 857,400 |
| 2015/01/28 | 2,338 | 2,399 | 2,338 | 2,398 | 269,000 |
| 2015/01/27 | 2,304 | 2,355 | 2,295 | 2,350 | 238,500 |
| 2015/01/26 | 2,303 | 2,317 | 2,273 | 2,303 | 99,300 |
| 2015/01/23 | 2,257 | 2,332 | 2,252 | 2,318 | 237,800 |
| 2015/01/22 | 2,288 | 2,288 | 2,239 | 2,255 | 99,900 |
| 2015/01/21 | 2,285 | 2,301 | 2,238 | 2,295 | 149,100 |
| 2015/01/20 | 2,280 | 2,320 | 2,253 | 2,294 | 182,400 |
| 2015/01/19 | 2,210 | 2,301 | 2,193 | 2,280 | 224,200 |
| 2015/01/16 | 2,162 | 2,218 | 2,151 | 2,212 | 140,400 |
| 2015/01/15 | 2,200 | 2,230 | 2,180 | 2,204 | 224,300 |
| 2015/01/14 | 2,255 | 2,268 | 2,192 | 2,217 | 195,900 |
| 2015/01/13 | 2,250 | 2,284 | 2,225 | 2,275 | 154,400 |
| 2015/01/09 | 2,338 | 2,356 | 2,255 | 2,267 | 231,300 |
| 2015/01/08 | 2,302 | 2,355 | 2,290 | 2,332 | 231,600 |
| 2015/01/07 | 2,230 | 2,311 | 2,222 | 2,301 | 263,400 |
| 2015/01/06 | 2,304 | 2,320 | 2,230 | 2,245 | 286,800 |
| 2015/01/05 | 2,308 | 2,374 | 2,300 | 2,345 | 195,800 |