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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,550 | 1,551 | 1,532 | 1,537 | 87,100 |
| 2019/12/27 | 1,535 | 1,560 | 1,532 | 1,551 | 248,400 |
| 2019/12/26 | 1,500 | 1,525 | 1,489 | 1,525 | 219,500 |
| 2019/12/25 | 1,517 | 1,523 | 1,508 | 1,514 | 188,500 |
| 2019/12/24 | 1,526 | 1,531 | 1,510 | 1,517 | 141,900 |
| 2019/12/23 | 1,540 | 1,553 | 1,517 | 1,530 | 188,500 |
| 2019/12/20 | 1,525 | 1,544 | 1,525 | 1,536 | 197,600 |
| 2019/12/19 | 1,528 | 1,528 | 1,513 | 1,522 | 167,200 |
| 2019/12/18 | 1,550 | 1,551 | 1,530 | 1,536 | 256,100 |
| 2019/12/17 | 1,570 | 1,571 | 1,543 | 1,566 | 187,400 |
| 2019/12/16 | 1,583 | 1,587 | 1,563 | 1,570 | 180,900 |
| 2019/12/13 | 1,595 | 1,601 | 1,581 | 1,584 | 182,900 |
| 2019/12/12 | 1,570 | 1,581 | 1,567 | 1,568 | 133,800 |
| 2019/12/11 | 1,568 | 1,569 | 1,550 | 1,556 | 95,400 |
| 2019/12/10 | 1,570 | 1,574 | 1,555 | 1,567 | 99,600 |
| 2019/12/09 | 1,589 | 1,604 | 1,567 | 1,570 | 182,400 |
| 2019/12/06 | 1,555 | 1,572 | 1,554 | 1,567 | 147,400 |
| 2019/12/05 | 1,560 | 1,564 | 1,537 | 1,551 | 187,100 |
| 2019/12/04 | 1,549 | 1,550 | 1,517 | 1,543 | 281,900 |
| 2019/12/03 | 1,557 | 1,570 | 1,550 | 1,568 | 122,700 |
| 2019/12/02 | 1,575 | 1,596 | 1,558 | 1,573 | 225,200 |
| 2019/11/29 | 1,567 | 1,585 | 1,543 | 1,576 | 184,800 |
| 2019/11/28 | 1,615 | 1,618 | 1,578 | 1,581 | 143,900 |
| 2019/11/27 | 1,594 | 1,604 | 1,579 | 1,593 | 142,200 |
| 2019/11/26 | 1,593 | 1,599 | 1,570 | 1,574 | 152,800 |
| 2019/11/25 | 1,568 | 1,586 | 1,557 | 1,576 | 154,100 |
| 2019/11/22 | 1,570 | 1,592 | 1,558 | 1,561 | 311,200 |
| 2019/11/21 | 1,610 | 1,610 | 1,557 | 1,563 | 433,000 |
| 2019/11/20 | 1,675 | 1,678 | 1,615 | 1,623 | 353,400 |
| 2019/11/19 | 1,721 | 1,726 | 1,665 | 1,682 | 268,600 |
| 2019/11/18 | 1,760 | 1,764 | 1,683 | 1,725 | 538,000 |
| 2019/11/15 | 1,700 | 1,820 | 1,697 | 1,778 | 685,000 |
| 2019/11/14 | 1,713 | 1,726 | 1,671 | 1,673 | 174,000 |
| 2019/11/13 | 1,700 | 1,708 | 1,674 | 1,685 | 125,700 |
| 2019/11/12 | 1,682 | 1,702 | 1,677 | 1,700 | 135,200 |
| 2019/11/11 | 1,699 | 1,708 | 1,676 | 1,687 | 127,300 |
| 2019/11/08 | 1,699 | 1,719 | 1,672 | 1,677 | 189,000 |
| 2019/11/07 | 1,659 | 1,671 | 1,651 | 1,670 | 112,200 |
| 2019/11/06 | 1,675 | 1,693 | 1,661 | 1,663 | 191,200 |
| 2019/11/05 | 1,668 | 1,689 | 1,634 | 1,658 | 342,800 |
| 2019/11/01 | 1,683 | 1,690 | 1,620 | 1,646 | 419,300 |
| 2019/10/31 | 1,709 | 1,729 | 1,686 | 1,713 | 216,400 |
| 2019/10/30 | 1,745 | 1,745 | 1,693 | 1,728 | 299,300 |
| 2019/10/29 | 1,740 | 1,761 | 1,726 | 1,745 | 153,800 |
| 2019/10/28 | 1,695 | 1,757 | 1,690 | 1,732 | 250,900 |
| 2019/10/25 | 1,651 | 1,712 | 1,645 | 1,685 | 229,100 |
| 2019/10/24 | 1,694 | 1,696 | 1,623 | 1,646 | 359,500 |
| 2019/10/23 | 1,676 | 1,699 | 1,669 | 1,695 | 142,300 |
| 2019/10/21 | 1,680 | 1,690 | 1,672 | 1,674 | 80,800 |
| 2019/10/18 | 1,694 | 1,712 | 1,673 | 1,677 | 157,400 |
| 2019/10/17 | 1,710 | 1,712 | 1,680 | 1,684 | 101,800 |
| 2019/10/16 | 1,708 | 1,734 | 1,706 | 1,711 | 180,400 |
| 2019/10/15 | 1,675 | 1,700 | 1,675 | 1,683 | 157,200 |
| 2019/10/11 | 1,625 | 1,651 | 1,621 | 1,641 | 103,100 |
| 2019/10/10 | 1,627 | 1,635 | 1,600 | 1,620 | 165,500 |
| 2019/10/09 | 1,640 | 1,657 | 1,625 | 1,649 | 141,000 |
| 2019/10/08 | 1,643 | 1,669 | 1,631 | 1,662 | 168,400 |
| 2019/10/07 | 1,661 | 1,663 | 1,633 | 1,638 | 114,600 |
| 2019/10/04 | 1,671 | 1,675 | 1,633 | 1,656 | 221,100 |
| 2019/10/03 | 1,705 | 1,716 | 1,676 | 1,691 | 176,200 |
| 2019/10/02 | 1,712 | 1,756 | 1,705 | 1,745 | 158,600 |
| 2019/10/01 | 1,758 | 1,777 | 1,726 | 1,737 | 251,100 |
| 2019/09/30 | 1,779 | 1,815 | 1,756 | 1,759 | 207,800 |
| 2019/09/27 | 1,860 | 1,860 | 1,772 | 1,787 | 448,400 |
| 2019/09/26 | 1,876 | 1,922 | 1,859 | 1,865 | 260,400 |
| 2019/09/25 | 1,843 | 1,895 | 1,826 | 1,888 | 245,500 |
| 2019/09/24 | 1,809 | 1,878 | 1,805 | 1,853 | 330,400 |
| 2019/09/20 | 1,770 | 1,804 | 1,757 | 1,800 | 341,200 |
| 2019/09/19 | 1,785 | 1,806 | 1,763 | 1,772 | 297,100 |
| 2019/09/18 | 1,817 | 1,835 | 1,782 | 1,803 | 377,600 |
| 2019/09/17 | 1,771 | 1,827 | 1,765 | 1,816 | 224,300 |
| 2019/09/13 | 1,777 | 1,785 | 1,756 | 1,781 | 267,800 |
| 2019/09/12 | 1,749 | 1,783 | 1,745 | 1,759 | 244,800 |
| 2019/09/11 | 1,689 | 1,744 | 1,686 | 1,740 | 288,300 |
| 2019/09/10 | 1,637 | 1,673 | 1,637 | 1,665 | 148,400 |
| 2019/09/09 | 1,621 | 1,640 | 1,605 | 1,633 | 132,100 |
| 2019/09/06 | 1,576 | 1,627 | 1,573 | 1,606 | 280,800 |
| 2019/09/05 | 1,538 | 1,574 | 1,529 | 1,558 | 218,200 |
| 2019/09/04 | 1,515 | 1,522 | 1,497 | 1,512 | 117,800 |
| 2019/09/03 | 1,496 | 1,533 | 1,495 | 1,516 | 109,200 |
| 2019/09/02 | 1,502 | 1,515 | 1,480 | 1,496 | 153,100 |
| 2019/08/30 | 1,472 | 1,508 | 1,470 | 1,491 | 143,400 |
| 2019/08/29 | 1,456 | 1,466 | 1,431 | 1,456 | 138,000 |
| 2019/08/28 | 1,480 | 1,482 | 1,444 | 1,459 | 182,300 |
| 2019/08/27 | 1,491 | 1,503 | 1,480 | 1,480 | 161,900 |
| 2019/08/26 | 1,498 | 1,506 | 1,470 | 1,485 | 211,700 |
| 2019/08/23 | 1,531 | 1,548 | 1,522 | 1,538 | 128,600 |
| 2019/08/22 | 1,554 | 1,586 | 1,525 | 1,532 | 183,000 |
| 2019/08/21 | 1,546 | 1,558 | 1,529 | 1,544 | 122,000 |
| 2019/08/20 | 1,568 | 1,574 | 1,547 | 1,557 | 116,300 |
| 2019/08/19 | 1,596 | 1,605 | 1,557 | 1,560 | 169,000 |
| 2019/08/16 | 1,593 | 1,607 | 1,575 | 1,592 | 146,600 |
| 2019/08/15 | 1,579 | 1,612 | 1,576 | 1,610 | 101,500 |
| 2019/08/14 | 1,624 | 1,632 | 1,588 | 1,628 | 170,700 |
| 2019/08/13 | 1,573 | 1,618 | 1,550 | 1,611 | 249,300 |
| 2019/08/09 | 1,636 | 1,650 | 1,603 | 1,607 | 116,400 |
| 2019/08/08 | 1,612 | 1,623 | 1,568 | 1,621 | 370,300 |
| 2019/08/07 | 1,710 | 1,710 | 1,600 | 1,635 | 499,400 |
| 2019/08/06 | 1,786 | 1,797 | 1,733 | 1,757 | 475,800 |
| 2019/08/05 | 1,804 | 1,877 | 1,804 | 1,869 | 387,000 |
| 2019/08/02 | 1,780 | 1,833 | 1,743 | 1,833 | 309,800 |
| 2019/08/01 | 1,731 | 1,835 | 1,691 | 1,824 | 441,800 |
| 2019/07/31 | 1,777 | 1,831 | 1,764 | 1,793 | 244,000 |
| 2019/07/30 | 1,781 | 1,799 | 1,778 | 1,789 | 144,900 |
| 2019/07/29 | 1,792 | 1,802 | 1,773 | 1,789 | 403,100 |
| 2019/07/26 | 1,829 | 1,834 | 1,805 | 1,820 | 188,300 |
| 2019/07/25 | 1,832 | 1,866 | 1,817 | 1,848 | 164,500 |
| 2019/07/24 | 1,848 | 1,888 | 1,832 | 1,844 | 329,400 |
| 2019/07/23 | 1,780 | 1,837 | 1,768 | 1,823 | 275,700 |
| 2019/07/22 | 1,777 | 1,814 | 1,771 | 1,785 | 120,900 |
| 2019/07/19 | 1,749 | 1,791 | 1,747 | 1,776 | 98,100 |
| 2019/07/18 | 1,797 | 1,812 | 1,741 | 1,745 | 214,500 |
| 2019/07/17 | 1,788 | 1,822 | 1,773 | 1,816 | 166,200 |
| 2019/07/16 | 1,800 | 1,813 | 1,790 | 1,800 | 106,200 |
| 2019/07/12 | 1,814 | 1,832 | 1,800 | 1,802 | 83,600 |
| 2019/07/11 | 1,825 | 1,844 | 1,812 | 1,812 | 81,500 |
| 2019/07/10 | 1,794 | 1,824 | 1,794 | 1,816 | 88,600 |
| 2019/07/09 | 1,811 | 1,827 | 1,797 | 1,821 | 126,100 |
| 2019/07/08 | 1,829 | 1,840 | 1,810 | 1,823 | 113,300 |
| 2019/07/05 | 1,830 | 1,846 | 1,823 | 1,830 | 90,100 |
| 2019/07/04 | 1,801 | 1,839 | 1,792 | 1,833 | 164,100 |
| 2019/07/03 | 1,799 | 1,819 | 1,780 | 1,816 | 179,100 |
| 2019/07/02 | 1,780 | 1,813 | 1,761 | 1,810 | 261,800 |
| 2019/07/01 | 1,787 | 1,803 | 1,759 | 1,794 | 258,700 |
| 2019/06/28 | 1,736 | 1,756 | 1,720 | 1,742 | 182,900 |
| 2019/06/27 | 1,753 | 1,758 | 1,716 | 1,734 | 195,000 |
| 2019/06/26 | 1,730 | 1,745 | 1,718 | 1,721 | 116,200 |
| 2019/06/25 | 1,758 | 1,775 | 1,735 | 1,739 | 238,600 |
| 2019/06/24 | 1,774 | 1,808 | 1,767 | 1,768 | 209,800 |
| 2019/06/21 | 1,790 | 1,796 | 1,767 | 1,772 | 229,000 |
| 2019/06/20 | 1,740 | 1,784 | 1,721 | 1,769 | 302,700 |
| 2019/06/19 | 1,728 | 1,739 | 1,705 | 1,714 | 198,000 |
| 2019/06/18 | 1,739 | 1,745 | 1,670 | 1,688 | 251,700 |
| 2019/06/17 | 1,734 | 1,736 | 1,706 | 1,733 | 143,600 |
| 2019/06/14 | 1,729 | 1,749 | 1,718 | 1,738 | 182,200 |
| 2019/06/13 | 1,726 | 1,744 | 1,703 | 1,716 | 208,900 |
| 2019/06/12 | 1,740 | 1,771 | 1,729 | 1,749 | 170,300 |
| 2019/06/11 | 1,744 | 1,744 | 1,721 | 1,738 | 173,800 |
| 2019/06/10 | 1,749 | 1,762 | 1,726 | 1,735 | 199,500 |
| 2019/06/07 | 1,702 | 1,735 | 1,697 | 1,726 | 307,400 |
| 2019/06/06 | 1,709 | 1,735 | 1,673 | 1,673 | 472,500 |
| 2019/06/05 | 1,671 | 1,735 | 1,669 | 1,728 | 909,100 |
| 2019/06/04 | 1,588 | 1,602 | 1,540 | 1,594 | 218,900 |
| 2019/06/03 | 1,581 | 1,590 | 1,551 | 1,571 | 195,200 |
| 2019/05/31 | 1,646 | 1,656 | 1,581 | 1,606 | 516,100 |
| 2019/05/30 | 1,574 | 1,698 | 1,574 | 1,679 | 934,000 |
| 2019/05/29 | 1,567 | 1,615 | 1,528 | 1,565 | 425,600 |
| 2019/05/28 | 1,534 | 1,565 | 1,513 | 1,565 | 233,400 |
| 2019/05/27 | 1,531 | 1,573 | 1,523 | 1,534 | 183,000 |
| 2019/05/24 | 1,481 | 1,549 | 1,462 | 1,522 | 197,100 |
| 2019/05/23 | 1,522 | 1,545 | 1,470 | 1,506 | 291,600 |
| 2019/05/22 | 1,550 | 1,648 | 1,526 | 1,543 | 1,294,200 |
| 2019/05/21 | 1,419 | 1,519 | 1,419 | 1,490 | 491,500 |
| 2019/05/20 | 1,458 | 1,473 | 1,404 | 1,420 | 218,100 |
| 2019/05/17 | 1,421 | 1,461 | 1,410 | 1,452 | 236,200 |
| 2019/05/16 | 1,417 | 1,426 | 1,379 | 1,399 | 241,800 |
| 2019/05/15 | 1,415 | 1,422 | 1,384 | 1,421 | 181,200 |
| 2019/05/14 | 1,370 | 1,416 | 1,354 | 1,415 | 174,800 |
| 2019/05/13 | 1,445 | 1,445 | 1,411 | 1,417 | 172,100 |
| 2019/05/10 | 1,478 | 1,501 | 1,416 | 1,444 | 374,300 |
| 2019/05/09 | 1,531 | 1,557 | 1,481 | 1,489 | 299,800 |
| 2019/05/08 | 1,493 | 1,558 | 1,491 | 1,550 | 391,300 |
| 2019/05/07 | 1,505 | 1,524 | 1,470 | 1,507 | 705,000 |
| 2019/04/26 | 1,545 | 1,545 | 1,509 | 1,537 | 379,700 |
| 2019/04/25 | 1,567 | 1,588 | 1,537 | 1,551 | 277,200 |
| 2019/04/24 | 1,596 | 1,597 | 1,561 | 1,564 | 180,000 |
| 2019/04/23 | 1,603 | 1,616 | 1,575 | 1,593 | 258,400 |
| 2019/04/22 | 1,630 | 1,630 | 1,602 | 1,612 | 200,100 |
| 2019/04/19 | 1,670 | 1,679 | 1,636 | 1,642 | 128,400 |
| 2019/04/18 | 1,677 | 1,677 | 1,648 | 1,653 | 200,500 |
| 2019/04/17 | 1,683 | 1,723 | 1,680 | 1,681 | 241,400 |
| 2019/04/16 | 1,666 | 1,689 | 1,659 | 1,667 | 174,300 |
| 2019/04/15 | 1,677 | 1,707 | 1,673 | 1,697 | 123,000 |
| 2019/04/12 | 1,665 | 1,677 | 1,643 | 1,644 | 99,400 |
| 2019/04/11 | 1,655 | 1,661 | 1,640 | 1,661 | 87,900 |
| 2019/04/10 | 1,631 | 1,666 | 1,625 | 1,659 | 144,700 |
| 2019/04/09 | 1,664 | 1,675 | 1,641 | 1,646 | 212,100 |
| 2019/04/08 | 1,685 | 1,697 | 1,669 | 1,674 | 137,800 |
| 2019/04/05 | 1,686 | 1,705 | 1,674 | 1,681 | 255,800 |
| 2019/04/04 | 1,726 | 1,746 | 1,712 | 1,715 | 137,200 |
| 2019/04/03 | 1,693 | 1,742 | 1,681 | 1,741 | 152,800 |
| 2019/04/02 | 1,740 | 1,761 | 1,705 | 1,708 | 157,100 |
| 2019/04/01 | 1,710 | 1,744 | 1,710 | 1,716 | 191,100 |
| 2019/03/29 | 1,695 | 1,705 | 1,678 | 1,685 | 135,600 |
| 2019/03/28 | 1,690 | 1,690 | 1,666 | 1,677 | 120,500 |
| 2019/03/27 | 1,720 | 1,722 | 1,685 | 1,710 | 105,000 |
| 2019/03/26 | 1,676 | 1,716 | 1,673 | 1,701 | 268,000 |
| 2019/03/25 | 1,630 | 1,710 | 1,614 | 1,655 | 209,500 |
| 2019/03/22 | 1,676 | 1,697 | 1,669 | 1,680 | 258,100 |
| 2019/03/20 | 1,671 | 1,695 | 1,667 | 1,680 | 243,000 |
| 2019/03/19 | 1,644 | 1,669 | 1,639 | 1,661 | 156,600 |
| 2019/03/18 | 1,656 | 1,678 | 1,644 | 1,652 | 156,000 |
| 2019/03/15 | 1,620 | 1,658 | 1,615 | 1,656 | 261,600 |
| 2019/03/14 | 1,626 | 1,663 | 1,615 | 1,623 | 234,400 |
| 2019/03/13 | 1,613 | 1,646 | 1,609 | 1,615 | 169,700 |
| 2019/03/12 | 1,611 | 1,640 | 1,594 | 1,620 | 253,400 |
| 2019/03/11 | 1,592 | 1,617 | 1,568 | 1,592 | 137,900 |
| 2019/03/08 | 1,622 | 1,630 | 1,584 | 1,592 | 297,400 |
| 2019/03/07 | 1,595 | 1,650 | 1,578 | 1,642 | 506,900 |
| 2019/03/06 | 1,577 | 1,605 | 1,565 | 1,596 | 410,600 |
| 2019/03/05 | 1,610 | 1,627 | 1,550 | 1,560 | 705,900 |
| 2019/03/04 | 1,637 | 1,669 | 1,607 | 1,627 | 362,100 |
| 2019/03/01 | 1,600 | 1,624 | 1,590 | 1,618 | 484,800 |
| 2019/02/28 | 1,614 | 1,619 | 1,588 | 1,595 | 398,500 |
| 2019/02/27 | 1,660 | 1,673 | 1,608 | 1,634 | 561,600 |
| 2019/02/26 | 1,705 | 1,705 | 1,632 | 1,651 | 803,800 |
| 2019/02/25 | 1,761 | 1,788 | 1,721 | 1,724 | 305,800 |
| 2019/02/22 | 1,815 | 1,815 | 1,745 | 1,756 | 379,500 |
| 2019/02/21 | 1,863 | 1,868 | 1,793 | 1,837 | 196,200 |
| 2019/02/20 | 1,876 | 1,884 | 1,852 | 1,858 | 184,900 |
| 2019/02/19 | 1,858 | 1,871 | 1,834 | 1,857 | 109,700 |
| 2019/02/18 | 1,855 | 1,875 | 1,843 | 1,869 | 166,500 |
| 2019/02/15 | 1,808 | 1,841 | 1,788 | 1,821 | 131,400 |
| 2019/02/14 | 1,871 | 1,884 | 1,825 | 1,832 | 164,700 |
| 2019/02/13 | 1,793 | 1,890 | 1,793 | 1,866 | 333,900 |
| 2019/02/12 | 1,658 | 1,811 | 1,658 | 1,804 | 443,800 |
| 2019/02/08 | 1,680 | 1,737 | 1,650 | 1,670 | 429,100 |
| 2019/02/07 | 1,699 | 1,700 | 1,636 | 1,664 | 216,300 |
| 2019/02/06 | 1,723 | 1,725 | 1,692 | 1,699 | 141,300 |
| 2019/02/05 | 1,700 | 1,722 | 1,681 | 1,711 | 243,100 |
| 2019/02/04 | 1,641 | 1,683 | 1,632 | 1,670 | 238,800 |
| 2019/02/01 | 1,659 | 1,659 | 1,609 | 1,627 | 284,600 |
| 2019/01/31 | 1,657 | 1,693 | 1,656 | 1,662 | 233,200 |
| 2019/01/30 | 1,657 | 1,664 | 1,617 | 1,617 | 141,400 |
| 2019/01/29 | 1,638 | 1,650 | 1,600 | 1,642 | 152,500 |
| 2019/01/28 | 1,652 | 1,663 | 1,627 | 1,634 | 148,500 |
| 2019/01/25 | 1,617 | 1,654 | 1,616 | 1,628 | 196,600 |
| 2019/01/24 | 1,639 | 1,644 | 1,608 | 1,627 | 207,800 |
| 2019/01/23 | 1,625 | 1,669 | 1,603 | 1,660 | 157,700 |
| 2019/01/22 | 1,694 | 1,694 | 1,628 | 1,658 | 215,000 |
| 2019/01/21 | 1,733 | 1,750 | 1,643 | 1,654 | 244,900 |
| 2019/01/18 | 1,670 | 1,705 | 1,650 | 1,693 | 297,000 |
| 2019/01/17 | 1,638 | 1,665 | 1,613 | 1,640 | 238,800 |
| 2019/01/16 | 1,635 | 1,636 | 1,562 | 1,585 | 352,400 |
| 2019/01/15 | 1,612 | 1,662 | 1,593 | 1,652 | 157,000 |
| 2019/01/11 | 1,662 | 1,688 | 1,644 | 1,652 | 154,500 |
| 2019/01/10 | 1,650 | 1,653 | 1,605 | 1,634 | 158,800 |
| 2019/01/09 | 1,697 | 1,744 | 1,663 | 1,674 | 187,900 |
| 2019/01/08 | 1,667 | 1,694 | 1,646 | 1,675 | 152,800 |
| 2019/01/07 | 1,688 | 1,728 | 1,643 | 1,649 | 234,700 |
| 2019/01/04 | 1,614 | 1,631 | 1,553 | 1,618 | 251,000 |