[4098 東証1部] チタン工業 日足 時系列データ

[4098 東証1部] チタン工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18209.00220.00207.00217.0019100041263000
2017-08-17206.00214.00206.00211.0010900022953000
2017-08-16207.00207.00204.00205.005300010895000
2017-08-15201.00208.00201.00206.0013500027469000
2017-08-14211.00212.00196.00205.0028100057222000
2017-08-10220.00221.00216.00216.0012900028267000
2017-08-09220.00222.00217.00217.0010300022611000
2017-08-08223.00223.00218.00219.0010600023397000
2017-08-07214.00219.00213.00218.009100019639000
2017-08-04215.00216.00213.00214.005500011816000
2017-08-03216.00217.00214.00215.004800010335000
2017-08-02213.00217.00212.00215.0011600024897000
2017-08-01222.00223.00211.00211.0024800053503000
2017-07-31232.00233.00220.00221.0024800056087000
2017-07-28238.00240.00228.00232.00496000115231000
2017-07-27230.00244.00226.00239.001469000346773000
2017-07-26223.00228.00221.00226.00619000138983000
2017-07-25210.00223.00210.00220.00759000165554000
2017-07-24208.00210.00207.00209.0013400027899000
2017-07-21208.00208.00206.00206.008900018435000
2017-07-20208.00209.00200.00208.0027600056550000
2017-07-19210.00211.00208.00209.0023600049455000
2017-07-18203.00211.00202.00211.0039000080574000
2017-07-14198.00200.00198.00198.00350006952000
2017-07-13199.00201.00198.00198.0010100020151000
2017-07-12197.00198.00196.00198.00350006917000
2017-07-11196.00197.00196.00196.00380007476000
2017-07-10198.00198.00196.00196.00490009637000
2017-07-07197.00198.00196.00197.008100015947000
2017-07-06197.00197.00196.00196.005500010815000
2017-07-05197.00197.00196.00196.00330006485000
2017-07-04195.00201.00195.00196.006300012475000
2017-07-03196.00196.00194.00194.00180003510000
2017-06-30197.00197.00195.00197.00240004704000
2017-06-29199.00199.00195.00196.006100011975000
2017-06-28198.00198.00196.00197.006000011799000
2017-06-27200.00200.00198.00198.007300014504000
2017-06-26196.00204.00195.00198.0031800063401000
2017-06-23192.00194.00192.00193.00490009472000
2017-06-22192.00194.00192.00193.00280005406000
2017-06-21192.00194.00192.00192.00240004628000
2017-06-20193.00194.00192.00192.00260005005000
2017-06-19196.00196.00191.00193.00360006981000
2017-06-16192.00192.00190.00191.00210004007000
2017-06-15191.00193.00191.00191.00150002868000
2017-06-14195.00195.00191.00191.00310005999000
2017-06-13191.00193.00190.00190.00300005737000
2017-06-12192.00192.00190.00190.00360006870000
2017-06-09189.00191.00189.00190.00350006641000
2017-06-08190.00191.00189.00189.00190003607000
2017-06-07190.00191.00190.00190.00320006098000
2017-06-06192.00192.00189.00189.00210003987000
2017-06-05191.00192.00190.00191.008200015630000
2017-06-02191.00193.00191.00192.00430008254000
2017-06-01192.00193.00191.00192.00380007291000
2017-05-31195.00195.00191.00191.00150002885000
2017-05-30191.00193.00191.00193.00200003840000
2017-05-29191.00192.00191.00192.00190003641000
2017-05-26194.00194.00192.00192.00320006172000
2017-05-25192.00194.00192.00193.009400018082000
2017-05-24196.00197.00195.00195.00460009005000
2017-05-23193.00200.00193.00195.0017500034300000
2017-05-22190.00196.00190.00196.0011000021333000
2017-05-19191.00191.00189.00191.00230004372000
2017-05-18189.00190.00189.00190.00210003976000
2017-05-17190.00192.00190.00192.00370007068000
2017-05-16190.00193.00190.00191.00520009946000
2017-05-15192.00192.00188.00191.00390007401000
2017-05-12189.00191.00189.00191.00220004188000
2017-05-11191.00191.00189.00190.00370007031000
2017-05-10192.00192.00189.00191.00490009344000
2017-05-09195.00195.00190.00192.008400016098000
2017-05-08191.00193.00190.00193.005600010720000
2017-05-02188.00190.00187.00190.00360006790000
2017-05-01189.00189.00187.00188.00340006384000
2017-04-28189.00189.00188.00188.00270005100000
2017-04-27191.00191.00188.00188.00270005108000
2017-04-26189.00191.00189.00191.00350006635000
2017-04-25190.00190.00189.00190.00100001898000
2017-04-24189.00190.00189.00189.00200003791000
2017-04-21190.00190.00188.00190.00160003021000
2017-04-20188.00189.00188.00188.00140002636000
2017-04-19188.00189.00188.00188.00160003014000
2017-04-18189.00190.00188.00188.00200003774000
2017-04-17192.00192.00188.00190.00100001900000
2017-04-14189.00189.00186.00188.00120002255000
2017-04-13189.00189.00186.00186.00310005812000
2017-04-12189.00190.00188.00188.00320006031000
2017-04-11190.00191.00190.00190.00170003231000
2017-04-10190.00191.00190.00190.00160003042000
2017-04-07190.00191.00189.00189.00240004559000
2017-04-06193.00193.00188.00188.0016900032031000
2017-04-05193.00193.00192.00193.00200003857000
2017-04-04198.00198.00194.00194.00190003708000
2017-04-03195.00199.00193.00194.00430008397000
2017-03-31197.00197.00195.00195.00260005098000
2017-03-30197.00197.00197.00197.0060001182000
2017-03-29198.00198.00195.00197.00100001970000
2017-03-28197.00198.00196.00197.00260005119000
2017-03-27196.00197.00195.00196.00340006665000
2017-03-24198.00198.00196.00197.00280005518000
2017-03-23196.00198.00196.00197.00500009862000
2017-03-22196.00197.00195.00196.00420008228000
2017-03-21194.00198.00194.00197.005700011213000
2017-03-17194.00196.00194.00196.00450008761000
2017-03-16193.00195.00192.00194.00500009693000
2017-03-15194.00194.00192.00192.00430008259000
2017-03-14196.00196.00194.00194.00370007212000
2017-03-13194.00196.00193.00196.00470009153000
2017-03-10192.00193.00192.00193.005400010391000
2017-03-09192.00192.00192.00192.00100001920000
2017-03-08191.00191.00190.00191.00310005916000
2017-03-07193.00194.00191.00191.005700010947000
2017-03-06191.00193.00191.00193.00190003647000
2017-03-03191.00192.00191.00192.00220004210000
2017-03-02193.00193.00191.00191.006200011861000
2017-03-01194.00194.00190.00192.00360006934000
2017-02-28190.00191.00190.00190.00290005522000
2017-02-27190.00191.00190.00190.00100001901000
2017-02-24192.00192.00190.00191.00260004974000
2017-02-23192.00193.00191.00192.00290005569000
2017-02-22191.00192.00190.00191.00220004203000
2017-02-21190.00191.00189.00191.00450008534000
2017-02-20190.00191.00190.00190.00130002475000
2017-02-17189.00192.00188.00192.00370007022000
2017-02-16192.00192.00190.00190.00130002486000
2017-02-15193.00193.00191.00192.00220004219000
2017-02-14192.00193.00190.00193.00220004211000
2017-02-13188.00191.00188.00190.006500012280000
2017-02-10190.00192.00189.00191.00260004951000
2017-02-09189.00189.00188.00189.00310005852000
2017-02-08191.00192.00189.00190.009000017101000
2017-02-07192.00192.00191.00191.00160003065000
2017-02-06195.00195.00192.00193.00350006763000
2017-02-03193.00194.00192.00192.00310005979000
2017-02-02195.00196.00195.00196.00290005662000
2017-02-01193.00197.00193.00195.00180003505000
2017-01-31196.00196.00192.00194.005200010095000
2017-01-30194.00200.00194.00197.006900013607000
2017-01-27196.00196.00194.00194.00160003113000
2017-01-26195.00196.00195.00196.00330006439000
2017-01-25195.00195.00192.00194.005200010059000
2017-01-24193.00194.00192.00193.00260005020000
2017-01-23193.00195.00192.00194.00400007713000
2017-01-20192.00194.00192.00193.00190003665000
2017-01-19192.00193.00192.00192.00130002497000
2017-01-18196.00196.00190.00191.00400007667000
2017-01-17196.00196.00193.00194.00260005047000
2017-01-16199.00199.00196.00196.00100001973000
2017-01-13194.00202.00194.00198.00440008672000
2017-01-12200.00200.00196.00196.00300005928000
2017-01-11198.00200.00197.00199.00350006961000
2017-01-10197.00199.00196.00198.008900017579000
2017-01-06196.00201.00195.00196.0014400028477000
2017-01-05196.00198.00196.00196.005800011412000
2017-01-04193.00195.00192.00195.006400012385000
2016-12-30190.00192.00190.00191.00360006878000
2016-12-29190.00191.00189.00190.00370007022000
2016-12-28190.00193.00190.00193.00320006130000
2016-12-27190.00191.00188.00189.007800014763000
2016-12-26195.00195.00189.00191.0011500021969000
2016-12-22196.00197.00190.00196.0020300039214000
2016-12-21200.00200.00195.00197.0018100035701000
2016-12-20199.00199.00197.00197.00330006510000
2016-12-19198.00200.00197.00198.005100010100000
2016-12-16200.00200.00198.00198.006600013119000
2016-12-15203.00203.00201.00201.00400008047000
2016-12-14203.00203.00201.00203.00390007861000
2016-12-13203.00204.00201.00204.008100016430000
2016-12-12207.00207.00203.00205.008500017430000
2016-12-09206.00206.00203.00205.0010400021283000
2016-12-08205.00206.00204.00206.007200014773000
2016-12-07208.00208.00202.00205.0015800032340000
2016-12-06202.00205.00201.00204.0010900022080000
2016-12-05201.00205.00201.00201.0013300026921000
2016-12-02205.00205.00201.00202.0010100020441000
2016-12-01208.00209.00204.00205.0014200029321000
2016-11-30210.00212.00204.00208.0024400050651000
2016-11-29209.00211.00205.00209.0025100052203000
2016-11-28215.00215.00207.00211.00544000115287000
2016-11-25191.00236.00191.00217.004101000905936000
2016-11-24191.00194.00190.00194.005300010151000
2016-11-22191.00191.00184.00190.007600014367000
2016-11-21185.00195.00185.00191.0017800033873000
2016-11-18186.00188.00183.00184.0012400023036000
2016-11-17184.00185.00182.00185.00390007158000
2016-11-16180.00182.00180.00182.00330005973000
2016-11-15183.00183.00179.00180.009400016989000
2016-11-14181.00185.00180.00183.0011000020124000
2016-11-11178.00183.00177.00180.0017000030519000
2016-11-10180.00183.00179.00182.005900010679000
2016-11-09184.00186.00176.00178.007200013051000
2016-11-08184.00185.00182.00182.00210003858000
2016-11-07181.00183.00180.00183.00270004904000
2016-11-04180.00180.00179.00180.00510009179000
2016-11-02185.00185.00183.00183.00480008836000
2016-11-01187.00187.00185.00187.00430008009000
2016-10-31188.00190.00186.00187.00530009954000
2016-10-28187.00189.00187.00188.007400013899000
2016-10-27187.00188.00186.00188.00270005053000
2016-10-26187.00187.00185.00186.00270005021000
2016-10-25187.00189.00186.00187.005900011057000
2016-10-24187.00187.00185.00186.00320005945000
2016-10-21188.00188.00186.00186.00440008212000
2016-10-20188.00188.00187.00188.00190003558000
2016-10-19186.00186.00185.00186.00110002043000
2016-10-18185.00186.00184.00184.00310005717000
2016-10-17184.00186.00184.00184.00190003511000
2016-10-14188.00188.00184.00184.00430007990000
2016-10-13187.00188.00184.00186.007400013756000
2016-10-12188.00188.00185.00185.0010700019858000
2016-10-11187.00188.00187.00188.00500009369000
2016-10-07192.00192.00188.00189.007500014189000
2016-10-06193.00195.00192.00193.0019700038076000
2016-10-05199.00201.00196.00200.0020600040949000
2016-10-04190.00205.00190.00204.0035200069462000
2016-10-03193.00194.00182.00187.009700018374000
2016-09-30189.00189.00187.00189.00480009040000
2016-09-29192.00192.00189.00190.006300012002000
2016-09-28197.00197.00188.00190.0010600020288000
2016-09-27196.00199.00192.00199.008200015985000
2016-09-26199.00200.00195.00200.005300010514000
2016-09-23203.00204.00199.00201.009300018756000
2016-09-21198.00203.00194.00203.009000017831000
2016-09-20206.00207.00200.00200.0015200030970000
2016-09-16197.00203.00195.00203.0013900027708000
2016-09-15186.00200.00186.00195.0017200033284000
2016-09-14186.00188.00181.00186.007300013546000
2016-09-13200.00200.00190.00190.009700018866000
2016-09-12195.00204.00187.00195.0018700036584000
2016-09-09186.00198.00184.00198.0021400041122000
2016-09-08183.00185.00179.00183.00500009135000
2016-09-07185.00186.00182.00184.00200003678000
2016-09-06178.00186.00177.00186.005500010034000
2016-09-05178.00179.00175.00177.00150002658000
2016-09-02177.00178.00175.00176.00180003172000
2016-09-01181.00181.00175.00179.00480008569000
2016-08-31189.00191.00179.00183.0016600030737000
2016-08-30168.00192.00168.00184.0039200072045000
2016-08-29166.00167.00165.00166.00310005148000
2016-08-26163.00164.00162.00164.00370006034000
2016-08-25164.00165.00162.00163.00540008817000
2016-08-24163.00165.00162.00164.00180002943000
2016-08-23161.00164.00161.00163.0080001302000
2016-08-22162.00163.00161.00162.00250004042000
2016-08-19162.00162.00161.00161.00130002103000
2016-08-18161.00162.00161.00162.00150002424000
2016-08-17164.00164.00161.00164.006600010726000
2016-08-16165.00165.00164.00164.00220003620000
2016-08-15167.00167.00166.00167.0090001497000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog