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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,040 | 4,050 | 3,870 | 3,880 | 2,087,400 |
| 2022/12/29 | 3,965 | 4,040 | 3,930 | 4,005 | 1,560,600 |
| 2022/12/28 | 4,060 | 4,095 | 3,940 | 4,025 | 1,990,800 |
| 2022/12/27 | 4,030 | 4,110 | 3,965 | 4,100 | 2,388,200 |
| 2022/12/26 | 3,825 | 4,035 | 3,800 | 4,020 | 1,993,000 |
| 2022/12/23 | 4,050 | 4,070 | 3,825 | 3,865 | 3,213,500 |
| 2022/12/22 | 4,175 | 4,235 | 4,040 | 4,100 | 2,173,100 |
| 2022/12/21 | 4,090 | 4,195 | 4,045 | 4,125 | 2,192,800 |
| 2022/12/20 | 4,200 | 4,330 | 4,005 | 4,075 | 4,057,300 |
| 2022/12/19 | 4,180 | 4,240 | 4,110 | 4,195 | 2,088,400 |
| 2022/12/16 | 4,285 | 4,320 | 4,205 | 4,215 | 3,018,500 |
| 2022/12/15 | 4,370 | 4,480 | 4,325 | 4,355 | 4,084,200 |
| 2022/12/14 | 4,250 | 4,445 | 4,160 | 4,385 | 5,482,000 |
| 2022/12/13 | 4,230 | 4,320 | 4,150 | 4,190 | 3,794,100 |
| 2022/12/12 | 4,150 | 4,215 | 4,030 | 4,195 | 3,824,300 |
| 2022/12/09 | 4,080 | 4,265 | 4,065 | 4,245 | 3,365,000 |
| 2022/12/08 | 4,165 | 4,190 | 3,990 | 4,085 | 3,475,800 |
| 2022/12/07 | 4,035 | 4,275 | 4,025 | 4,235 | 4,525,700 |
| 2022/12/06 | 3,930 | 4,085 | 3,895 | 4,050 | 2,229,600 |
| 2022/12/05 | 3,940 | 4,085 | 3,920 | 4,000 | 2,579,900 |
| 2022/12/02 | 4,090 | 4,155 | 3,930 | 3,985 | 3,367,700 |
| 2022/12/01 | 4,235 | 4,275 | 4,105 | 4,105 | 3,862,500 |
| 2022/11/30 | 4,205 | 4,280 | 4,070 | 4,195 | 5,551,000 |
| 2022/11/29 | 4,020 | 4,130 | 3,950 | 4,125 | 3,816,000 |
| 2022/11/28 | 4,045 | 4,090 | 3,890 | 4,040 | 3,820,400 |
| 2022/11/25 | 4,150 | 4,255 | 3,935 | 4,090 | 6,827,600 |
| 2022/11/24 | 3,970 | 4,125 | 3,880 | 4,115 | 4,312,300 |
| 2022/11/22 | 3,890 | 4,030 | 3,825 | 3,925 | 5,046,500 |
| 2022/11/21 | 3,840 | 4,015 | 3,805 | 3,820 | 4,279,000 |
| 2022/11/18 | 3,895 | 3,935 | 3,765 | 3,805 | 3,446,500 |
| 2022/11/17 | 4,000 | 4,010 | 3,750 | 3,780 | 4,194,700 |
| 2022/11/16 | 4,095 | 4,165 | 4,000 | 4,010 | 2,784,700 |
| 2022/11/15 | 4,100 | 4,115 | 3,980 | 4,070 | 3,452,100 |
| 2022/11/14 | 4,365 | 4,380 | 4,035 | 4,040 | 4,863,100 |
| 2022/11/11 | 4,650 | 4,650 | 4,220 | 4,370 | 5,263,300 |
| 2022/11/10 | 4,630 | 4,745 | 4,385 | 4,460 | 4,509,500 |
| 2022/11/09 | 4,720 | 4,850 | 4,655 | 4,700 | 3,655,800 |
| 2022/11/08 | 4,580 | 4,735 | 4,455 | 4,720 | 5,061,600 |
| 2022/11/07 | 4,505 | 4,600 | 4,305 | 4,460 | 5,737,500 |
| 2022/11/04 | 3,990 | 4,550 | 3,930 | 4,545 | 13,035,600 |
| 2022/11/02 | 3,910 | 3,975 | 3,805 | 3,850 | 4,776,000 |
| 2022/11/01 | 3,585 | 3,845 | 3,580 | 3,845 | 6,543,000 |
| 2022/10/31 | 3,435 | 3,560 | 3,390 | 3,560 | 3,656,600 |
| 2022/10/28 | 3,415 | 3,550 | 3,315 | 3,430 | 7,096,600 |
| 2022/10/27 | 3,330 | 3,360 | 3,270 | 3,305 | 2,168,200 |
| 2022/10/26 | 3,390 | 3,405 | 3,270 | 3,400 | 2,748,200 |
| 2022/10/25 | 3,340 | 3,430 | 3,245 | 3,410 | 2,637,400 |
| 2022/10/24 | 3,245 | 3,385 | 3,240 | 3,290 | 2,172,700 |
| 2022/10/21 | 3,260 | 3,330 | 3,210 | 3,215 | 1,556,700 |
| 2022/10/20 | 3,300 | 3,310 | 3,220 | 3,255 | 2,309,500 |
| 2022/10/19 | 3,290 | 3,410 | 3,195 | 3,355 | 3,761,700 |
| 2022/10/18 | 3,120 | 3,235 | 3,085 | 3,230 | 2,666,700 |
| 2022/10/17 | 3,005 | 3,120 | 2,995 | 3,115 | 1,530,200 |
| 2022/10/14 | 2,940 | 3,095 | 2,927 | 3,075 | 3,367,600 |
| 2022/10/13 | 2,877 | 2,900 | 2,825 | 2,840 | 1,659,900 |
| 2022/10/12 | 2,960 | 2,991 | 2,878 | 2,922 | 2,056,900 |
| 2022/10/11 | 2,960 | 3,035 | 2,950 | 2,969 | 1,815,100 |
| 2022/10/07 | 3,040 | 3,040 | 2,907 | 2,970 | 3,338,300 |
| 2022/10/06 | 3,070 | 3,140 | 3,025 | 3,060 | 1,952,500 |
| 2022/10/05 | 2,970 | 3,100 | 2,951 | 3,065 | 3,302,700 |
| 2022/10/04 | 3,050 | 3,050 | 2,898 | 2,948 | 2,982,000 |
| 2022/10/03 | 2,877 | 2,926 | 2,774 | 2,921 | 2,876,600 |
| 2022/09/30 | 2,972 | 3,005 | 2,905 | 2,959 | 2,295,100 |
| 2022/09/29 | 3,100 | 3,225 | 3,015 | 3,030 | 2,516,500 |
| 2022/09/28 | 3,130 | 3,160 | 2,932 | 2,970 | 2,968,400 |
| 2022/09/27 | 3,095 | 3,240 | 3,085 | 3,090 | 1,978,700 |
| 2022/09/26 | 3,095 | 3,100 | 2,990 | 3,025 | 1,994,900 |
| 2022/09/22 | 3,165 | 3,230 | 3,070 | 3,190 | 1,787,500 |
| 2022/09/21 | 3,180 | 3,250 | 3,090 | 3,235 | 2,244,000 |
| 2022/09/20 | 3,290 | 3,355 | 3,155 | 3,185 | 2,136,600 |
| 2022/09/16 | 3,345 | 3,385 | 3,200 | 3,210 | 2,335,000 |
| 2022/09/15 | 3,600 | 3,660 | 3,405 | 3,415 | 2,903,600 |
| 2022/09/14 | 3,505 | 3,670 | 3,410 | 3,595 | 2,990,400 |
| 2022/09/13 | 3,480 | 3,685 | 3,425 | 3,590 | 3,848,800 |
| 2022/09/12 | 3,450 | 3,615 | 3,365 | 3,390 | 4,061,900 |
| 2022/09/09 | 3,230 | 3,410 | 3,195 | 3,325 | 4,002,400 |
| 2022/09/08 | 3,095 | 3,230 | 3,050 | 3,205 | 2,320,500 |
| 2022/09/07 | 3,060 | 3,080 | 2,982 | 3,060 | 1,296,300 |
| 2022/09/06 | 3,025 | 3,120 | 2,962 | 3,100 | 1,797,700 |
| 2022/09/05 | 3,050 | 3,095 | 2,950 | 2,987 | 1,834,200 |
| 2022/09/02 | 3,055 | 3,085 | 2,930 | 2,997 | 3,143,700 |
| 2022/09/01 | 3,155 | 3,320 | 3,050 | 3,070 | 3,926,300 |
| 2022/08/31 | 3,190 | 3,215 | 3,075 | 3,175 | 2,806,400 |
| 2022/08/30 | 3,205 | 3,280 | 3,110 | 3,235 | 2,133,900 |
| 2022/08/29 | 3,135 | 3,285 | 3,130 | 3,150 | 2,092,300 |
| 2022/08/26 | 3,145 | 3,280 | 3,075 | 3,275 | 4,265,100 |
| 2022/08/25 | 2,944 | 3,220 | 2,910 | 3,150 | 5,962,300 |
| 2022/08/24 | 3,010 | 3,055 | 2,841 | 2,875 | 4,945,700 |
| 2022/08/23 | 3,090 | 3,095 | 2,914 | 2,960 | 4,245,700 |
| 2022/08/22 | 3,165 | 3,245 | 3,035 | 3,075 | 3,044,800 |
| 2022/08/19 | 3,280 | 3,440 | 3,140 | 3,165 | 3,802,700 |
| 2022/08/18 | 3,150 | 3,320 | 3,080 | 3,280 | 3,287,100 |
| 2022/08/17 | 3,240 | 3,500 | 3,165 | 3,165 | 5,944,200 |
| 2022/08/16 | 3,000 | 3,200 | 2,963 | 3,170 | 2,418,700 |
| 2022/08/15 | 3,050 | 3,060 | 2,967 | 3,020 | 1,293,300 |
| 2022/08/12 | 3,100 | 3,110 | 2,983 | 3,035 | 2,046,400 |
| 2022/08/10 | 3,320 | 3,325 | 3,050 | 3,055 | 3,009,200 |
| 2022/08/09 | 3,200 | 3,335 | 3,060 | 3,260 | 3,507,900 |
| 2022/08/08 | 3,300 | 3,450 | 3,105 | 3,145 | 5,211,500 |
| 2022/08/05 | 2,897 | 3,250 | 2,858 | 3,250 | 9,303,800 |
| 2022/08/04 | 2,779 | 2,790 | 2,690 | 2,747 | 1,550,300 |
| 2022/08/03 | 2,866 | 2,870 | 2,767 | 2,797 | 1,424,200 |
| 2022/08/02 | 2,908 | 2,985 | 2,839 | 2,839 | 2,137,500 |
| 2022/08/01 | 2,817 | 2,944 | 2,770 | 2,909 | 2,860,100 |
| 2022/07/29 | 2,820 | 2,895 | 2,705 | 2,767 | 3,598,800 |
| 2022/07/28 | 3,035 | 3,055 | 2,856 | 2,870 | 2,750,000 |
| 2022/07/27 | 3,005 | 3,100 | 2,930 | 2,933 | 2,806,000 |
| 2022/07/26 | 2,876 | 3,115 | 2,840 | 3,075 | 5,533,000 |
| 2022/07/25 | 2,840 | 2,910 | 2,780 | 2,826 | 2,597,100 |
| 2022/07/22 | 2,958 | 2,959 | 2,766 | 2,823 | 5,141,700 |
| 2022/07/21 | 3,040 | 3,130 | 2,975 | 2,993 | 2,792,000 |
| 2022/07/20 | 2,926 | 3,050 | 2,852 | 3,040 | 4,352,100 |
| 2022/07/19 | 2,807 | 2,918 | 2,744 | 2,880 | 3,038,000 |
| 2022/07/15 | 2,800 | 2,878 | 2,728 | 2,800 | 3,246,100 |
| 2022/07/14 | 2,819 | 2,854 | 2,716 | 2,792 | 3,372,800 |
| 2022/07/13 | 3,070 | 3,075 | 2,816 | 2,842 | 5,069,900 |
| 2022/07/12 | 3,120 | 3,185 | 2,957 | 3,020 | 4,993,100 |
| 2022/07/11 | 2,950 | 3,120 | 2,822 | 3,050 | 7,468,900 |
| 2022/07/08 | 2,700 | 3,055 | 2,680 | 2,850 | 10,776,200 |
| 2022/07/07 | 2,888 | 2,898 | 2,583 | 2,622 | 5,551,500 |
| 2022/07/06 | 2,971 | 3,055 | 2,744 | 2,845 | 9,485,900 |
| 2022/07/05 | 2,625 | 3,095 | 2,597 | 3,030 | 11,476,600 |
| 2022/07/04 | 2,700 | 2,703 | 2,481 | 2,597 | 3,748,300 |
| 2022/07/01 | 2,550 | 2,669 | 2,545 | 2,650 | 5,153,600 |
| 2022/06/30 | 2,670 | 2,705 | 2,573 | 2,616 | 7,681,900 |
| 2022/06/29 | 2,541 | 2,670 | 2,517 | 2,668 | 9,209,300 |
| 2022/06/28 | 2,380 | 2,584 | 2,376 | 2,536 | 9,166,700 |
| 2022/06/27 | 2,318 | 2,396 | 2,233 | 2,390 | 7,374,300 |
| 2022/06/24 | 2,155 | 2,329 | 2,066 | 2,318 | 9,176,700 |
| 2022/06/23 | 2,270 | 2,345 | 2,068 | 2,130 | 9,624,200 |
| 2022/06/22 | 2,338 | 2,405 | 2,233 | 2,270 | 6,570,500 |
| 2022/06/21 | 2,300 | 2,444 | 2,267 | 2,388 | 7,329,200 |
| 2022/06/20 | 2,346 | 2,358 | 2,215 | 2,284 | 6,860,200 |
| 2022/06/17 | 2,372 | 2,429 | 2,275 | 2,380 | 10,372,300 |
| 2022/06/16 | 2,591 | 2,649 | 2,420 | 2,499 | 9,303,500 |
| 2022/06/15 | 2,852 | 2,949 | 2,461 | 2,510 | 18,976,700 |
| 2022/06/14 | 2,680 | 2,800 | 2,631 | 2,796 | 6,739,700 |
| 2022/06/13 | 2,760 | 2,900 | 2,719 | 2,760 | 6,975,300 |
| 2022/06/10 | 2,856 | 2,942 | 2,800 | 2,838 | 8,419,500 |
| 2022/06/09 | 2,731 | 2,887 | 2,693 | 2,866 | 8,771,500 |
| 2022/06/08 | 2,780 | 2,874 | 2,656 | 2,762 | 15,305,400 |
| 2022/06/07 | 2,612 | 2,816 | 2,562 | 2,795 | 13,235,900 |
| 2022/06/06 | 2,536 | 2,612 | 2,451 | 2,612 | 9,453,000 |
| 2022/06/03 | 2,164 | 2,349 | 2,148 | 2,346 | 6,749,200 |
| 2022/06/02 | 2,065 | 2,242 | 2,041 | 2,214 | 7,775,600 |
| 2022/06/01 | 1,969 | 1,974 | 1,771 | 1,913 | 4,161,000 |
| 2022/05/31 | 1,888 | 1,948 | 1,861 | 1,947 | 2,615,600 |
| 2022/05/30 | 1,836 | 1,950 | 1,835 | 1,888 | 3,769,600 |
| 2022/05/27 | 1,680 | 1,825 | 1,665 | 1,804 | 3,165,900 |
| 2022/05/26 | 1,657 | 1,713 | 1,622 | 1,699 | 1,913,200 |
| 2022/05/25 | 1,615 | 1,670 | 1,604 | 1,649 | 1,228,300 |
| 2022/05/24 | 1,584 | 1,699 | 1,584 | 1,627 | 3,015,600 |
| 2022/05/23 | 1,601 | 1,622 | 1,525 | 1,583 | 3,369,000 |
| 2022/05/20 | 1,368 | 1,642 | 1,366 | 1,641 | 6,652,000 |
| 2022/05/19 | 1,302 | 1,350 | 1,298 | 1,342 | 807,000 |
| 2022/05/18 | 1,392 | 1,427 | 1,308 | 1,352 | 1,562,000 |
| 2022/05/17 | 1,324 | 1,447 | 1,324 | 1,387 | 1,479,800 |
| 2022/05/16 | 1,320 | 1,408 | 1,257 | 1,317 | 1,425,600 |
| 2022/05/13 | 1,282 | 1,327 | 1,263 | 1,308 | 1,225,300 |
| 2022/05/12 | 1,265 | 1,363 | 1,241 | 1,329 | 1,719,700 |
| 2022/05/11 | 1,240 | 1,292 | 1,213 | 1,281 | 2,289,900 |
| 2022/05/10 | 1,199 | 1,203 | 1,140 | 1,180 | 1,179,000 |
| 2022/05/09 | 1,307 | 1,308 | 1,193 | 1,226 | 1,494,500 |
| 2022/05/06 | 1,314 | 1,369 | 1,302 | 1,351 | 684,000 |
| 2022/05/02 | 1,331 | 1,357 | 1,327 | 1,334 | 450,500 |
| 2022/04/28 | 1,298 | 1,343 | 1,292 | 1,338 | 715,000 |
| 2022/04/27 | 1,300 | 1,340 | 1,278 | 1,298 | 793,800 |
| 2022/04/26 | 1,317 | 1,335 | 1,260 | 1,332 | 1,187,300 |
| 2022/04/25 | 1,314 | 1,368 | 1,312 | 1,337 | 916,800 |
| 2022/04/22 | 1,376 | 1,418 | 1,363 | 1,377 | 915,500 |
| 2022/04/21 | 1,464 | 1,493 | 1,383 | 1,397 | 1,152,600 |
| 2022/04/20 | 1,500 | 1,504 | 1,438 | 1,463 | 1,111,800 |
| 2022/04/19 | 1,498 | 1,530 | 1,461 | 1,525 | 1,058,300 |
| 2022/04/18 | 1,577 | 1,588 | 1,484 | 1,501 | 1,587,100 |
| 2022/04/15 | 1,519 | 1,580 | 1,491 | 1,571 | 2,298,000 |
| 2022/04/14 | 1,405 | 1,529 | 1,403 | 1,518 | 2,521,500 |
| 2022/04/13 | 1,317 | 1,334 | 1,303 | 1,323 | 533,700 |
| 2022/04/12 | 1,304 | 1,314 | 1,272 | 1,307 | 746,800 |
| 2022/04/11 | 1,355 | 1,410 | 1,329 | 1,332 | 649,000 |
| 2022/04/08 | 1,408 | 1,410 | 1,329 | 1,351 | 669,800 |
| 2022/04/07 | 1,386 | 1,408 | 1,357 | 1,403 | 574,800 |
| 2022/04/06 | 1,386 | 1,428 | 1,368 | 1,384 | 570,000 |
| 2022/04/05 | 1,459 | 1,466 | 1,394 | 1,400 | 851,500 |
| 2022/04/04 | 1,472 | 1,508 | 1,446 | 1,459 | 896,600 |
| 2022/04/01 | 1,425 | 1,522 | 1,416 | 1,501 | 2,007,100 |
| 2022/03/31 | 1,360 | 1,463 | 1,360 | 1,438 | 2,022,400 |
| 2022/03/30 | 1,330 | 1,334 | 1,275 | 1,315 | 882,400 |
| 2022/03/29 | 1,390 | 1,390 | 1,331 | 1,347 | 1,076,900 |
| 2022/03/28 | 1,447 | 1,475 | 1,380 | 1,417 | 1,552,200 |
| 2022/03/25 | 1,364 | 1,432 | 1,323 | 1,430 | 1,482,200 |
| 2022/03/24 | 1,287 | 1,375 | 1,287 | 1,367 | 1,227,100 |
| 2022/03/23 | 1,280 | 1,288 | 1,254 | 1,277 | 681,700 |
| 2022/03/22 | 1,326 | 1,342 | 1,279 | 1,303 | 834,600 |
| 2022/03/18 | 1,267 | 1,323 | 1,265 | 1,288 | 1,063,200 |
| 2022/03/17 | 1,253 | 1,274 | 1,194 | 1,263 | 1,090,000 |
| 2022/03/16 | 1,211 | 1,255 | 1,192 | 1,250 | 1,214,300 |
| 2022/03/15 | 1,360 | 1,368 | 1,212 | 1,241 | 2,267,300 |
| 2022/03/14 | 1,283 | 1,404 | 1,244 | 1,390 | 2,329,700 |
| 2022/03/11 | 1,231 | 1,305 | 1,226 | 1,266 | 1,229,900 |
| 2022/03/10 | 1,175 | 1,232 | 1,160 | 1,228 | 1,503,400 |
| 2022/03/09 | 1,210 | 1,278 | 1,176 | 1,249 | 1,840,400 |
| 2022/03/08 | 1,329 | 1,354 | 1,225 | 1,238 | 2,165,900 |
| 2022/03/07 | 1,381 | 1,408 | 1,305 | 1,315 | 2,059,500 |
| 2022/03/04 | 1,377 | 1,377 | 1,278 | 1,351 | 2,845,800 |
| 2022/03/03 | 1,352 | 1,425 | 1,301 | 1,363 | 4,829,700 |
| 2022/03/02 | 1,250 | 1,436 | 1,250 | 1,361 | 6,319,700 |
| 2022/03/01 | 1,118 | 1,248 | 1,108 | 1,217 | 2,906,200 |
| 2022/02/28 | 1,171 | 1,239 | 1,116 | 1,143 | 3,126,200 |
| 2022/02/25 | 999 | 1,109 | 933 | 1,062 | 2,810,400 |
| 2022/02/24 | 909 | 1,044 | 900 | 1,044 | 2,690,500 |
| 2022/02/22 | 851 | 896 | 851 | 894 | 384,300 |
| 2022/02/21 | 873 | 875 | 854 | 860 | 184,700 |
| 2022/02/18 | 871 | 895 | 871 | 883 | 186,100 |
| 2022/02/17 | 865 | 881 | 862 | 876 | 214,500 |
| 2022/02/16 | 864 | 866 | 852 | 857 | 167,400 |
| 2022/02/15 | 876 | 876 | 844 | 849 | 247,000 |
| 2022/02/14 | 821 | 880 | 821 | 877 | 508,200 |
| 2022/02/10 | 892 | 892 | 856 | 863 | 256,600 |
| 2022/02/09 | 881 | 899 | 866 | 888 | 357,100 |
| 2022/02/08 | 874 | 909 | 862 | 872 | 522,800 |
| 2022/02/07 | 822 | 879 | 821 | 859 | 489,600 |
| 2022/02/04 | 822 | 826 | 797 | 818 | 262,700 |
| 2022/02/03 | 821 | 826 | 815 | 824 | 170,100 |
| 2022/02/02 | 817 | 837 | 815 | 827 | 278,700 |
| 2022/02/01 | 827 | 829 | 801 | 802 | 241,400 |
| 2022/01/31 | 798 | 825 | 795 | 822 | 182,900 |
| 2022/01/28 | 802 | 806 | 792 | 797 | 285,100 |
| 2022/01/27 | 809 | 817 | 784 | 797 | 270,600 |
| 2022/01/26 | 805 | 820 | 805 | 807 | 177,800 |
| 2022/01/25 | 830 | 830 | 796 | 803 | 271,100 |
| 2022/01/24 | 826 | 832 | 821 | 828 | 124,500 |
| 2022/01/21 | 827 | 841 | 814 | 840 | 254,900 |
| 2022/01/20 | 826 | 847 | 823 | 840 | 252,800 |
| 2022/01/19 | 840 | 858 | 823 | 825 | 314,600 |
| 2022/01/18 | 874 | 884 | 853 | 853 | 468,200 |
| 2022/01/17 | 896 | 915 | 869 | 874 | 474,100 |
| 2022/01/14 | 896 | 910 | 868 | 896 | 677,200 |
| 2022/01/13 | 849 | 906 | 848 | 892 | 676,100 |
| 2022/01/12 | 825 | 845 | 822 | 845 | 287,300 |
| 2022/01/11 | 813 | 821 | 800 | 817 | 200,200 |
| 2022/01/07 | 808 | 813 | 795 | 806 | 196,400 |
| 2022/01/06 | 808 | 809 | 790 | 807 | 214,000 |
| 2022/01/05 | 805 | 814 | 798 | 810 | 180,100 |
| 2022/01/04 | 802 | 802 | 788 | 795 | 137,200 |