[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 
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
2016-08-12167.00167.00165.00166.00210003481000
2016-08-10166.00169.00166.00167.00120002003000
2016-08-09169.00169.00169.00169.0060001014000
2016-08-08171.00171.00169.00169.00110001870000
2016-08-05169.00171.00167.00168.00170002856000
2016-08-04170.00170.00169.00169.003000508000
2016-08-03168.00171.00168.00171.00170002874000
2016-08-02173.00174.00171.00173.00100001726000
2016-08-01174.00176.00173.00173.00130002261000
2016-07-29174.00174.00169.00173.0070001203000
2016-07-28172.00175.00171.00174.00130002251000
2016-07-27172.00174.00172.00172.00160002778000
2016-07-26172.00174.00171.00173.00280004839000
2016-07-25175.00175.00173.00174.00200003489000
2016-07-22169.00173.00169.00172.00140002402000
2016-07-21171.00171.00170.00170.00140002387000
2016-07-20169.00171.00169.00170.00170002877000
2016-07-19171.00171.00169.00170.00130002212000
2016-07-15172.00173.00169.00171.00250004249000
2016-07-14168.00168.00167.00167.00150002515000
2016-07-13167.00170.00167.00168.00320005364000
2016-07-12165.00168.00165.00167.00150002495000
2016-07-11164.00164.00163.00163.00150002447000
2016-07-08164.00165.00160.00160.00300004867000
2016-07-07164.00167.00163.00164.00310005101000
2016-07-06167.00168.00164.00165.00300004959000
2016-07-05168.00169.00166.00169.00190003187000
2016-07-04169.00169.00168.00168.00150002522000
2016-07-01167.00168.00165.00167.00330005498000
2016-06-30167.00168.00167.00167.00140002340000
2016-06-29164.00167.00164.00167.00200003321000
2016-06-28163.00165.00161.00164.00250004067000
2016-06-27161.00162.00159.00162.00380006131000
2016-06-24175.00175.00160.00160.0010500017499000
2016-06-23173.00173.00169.00173.00220003784000
2016-06-22173.00173.00169.00171.00130002226000
2016-06-21168.00170.00168.00169.00290004884000
2016-06-20167.00170.00167.00169.00130002192000
2016-06-17168.00170.00166.00167.00370006205000
2016-06-16171.00171.00168.00168.00430007265000
2016-06-15167.00171.00167.00170.00200003377000
2016-06-14176.00177.00165.00170.007100012009000
2016-06-13182.00182.00176.00177.006000010757000
2016-06-10186.00187.00183.00185.00320005948000
2016-06-09185.00185.00183.00183.00120002208000
2016-06-08185.00185.00182.00185.00210003857000
2016-06-07181.00183.00181.00183.0060001093000
2016-06-06179.00182.00179.00182.006600011882000
2016-06-03188.00188.00184.00184.00170003146000
2016-06-02188.00188.00184.00184.00300005572000
2016-06-01189.00189.00185.00185.00170003184000
2016-05-31187.00190.00184.00187.00260004855000
2016-05-30183.00186.00181.00185.00280005160000
2016-05-27183.00186.00183.00184.00100001842000
2016-05-26184.00186.00184.00184.00210003868000
2016-05-25187.00187.00185.00185.00170003162000
2016-05-24182.00184.00182.00184.00140002558000
2016-05-23183.00185.00182.00182.00100001832000
2016-05-20182.00185.00181.00184.00140002569000
2016-05-19186.00186.00182.00182.00160002945000
2016-05-18185.00185.00184.00185.00270004994000
2016-05-17181.00185.00181.00185.00220004060000
2016-05-16181.00184.00180.00182.00270004909000
2016-05-13192.00192.00181.00181.00170003184000
2016-05-12187.00190.00186.00189.00310005808000
2016-05-11191.00191.00189.00190.00100001898000
2016-05-10189.00191.00187.00189.00290005489000
2016-05-09188.00188.00184.00186.0060001112000
2016-05-06183.00187.00181.00184.00220004026000
2016-05-02186.00187.00183.00183.00280005191000
2016-04-28191.00193.00187.00188.006700012804000
2016-04-27183.00188.00179.00188.00400007376000
2016-04-26190.00190.00181.00184.00540009953000
2016-04-25189.00189.00186.00188.00210003943000
2016-04-22181.00189.00181.00187.00460008434000
2016-04-21182.00184.00179.00181.00300005439000
2016-04-20182.00183.00180.00180.005600010150000
2016-04-19177.00179.00177.00179.00120002141000
2016-04-18179.00179.00176.00177.00330005861000
2016-04-15179.00181.00179.00180.00160002877000
2016-04-14176.00182.00176.00182.00180003207000
2016-04-13175.00179.00172.00175.00300005254000
2016-04-12172.00176.00172.00173.00130002267000
2016-04-11175.00175.00172.00172.00120002076000
2016-04-08167.00178.00167.00175.006600011287000
2016-04-07168.00175.00168.00172.00160002749000
2016-04-06171.00172.00168.00169.00210003572000
2016-04-05184.00184.00173.00173.00290005166000
2016-04-04187.00187.00182.00182.00250004583000
2016-04-01189.00189.00184.00184.00360006650000
2016-03-31189.00191.00185.00185.00230004320000
2016-03-30193.00193.00190.00192.00130002491000
2016-03-29193.00193.00189.00192.0070001342000
2016-03-28192.00193.00186.00193.00370007083000
2016-03-25192.00192.00190.00191.00220004212000
2016-03-24192.00193.00191.00191.00270005166000
2016-03-23192.00192.00191.00192.00150002873000
2016-03-22190.00192.00190.00192.00260004971000
2016-03-18192.00192.00190.00191.00310005908000
2016-03-17197.00197.00191.00191.007200013892000
2016-03-16198.00198.00193.00195.00490009598000
2016-03-15189.00193.00189.00193.00280005371000
2016-03-14188.00189.00186.00188.00420007886000
2016-03-11185.00186.00183.00184.00440008144000
2016-03-10183.00184.00183.00184.00240004413000
2016-03-09181.00181.00179.00181.00290005230000
2016-03-08179.00184.00178.00181.00360006495000
2016-03-07180.00181.00178.00181.00520009342000
2016-03-04175.00179.00175.00178.00500008886000
2016-03-03177.00178.00176.00176.00220003893000
2016-03-02174.00176.00174.00176.00190003330000
2016-03-01172.00174.00172.00173.00250004320000
2016-02-29171.00175.00171.00173.00310005364000
2016-02-26170.00170.00170.00170.00110001870000
2016-02-25169.00171.00169.00170.00450007641000
2016-02-24167.00167.00162.00165.00270004459000
2016-02-23170.00170.00166.00167.00160002678000
2016-02-22163.00168.00161.00166.00480007958000
2016-02-19164.00165.00164.00165.0070001150000
2016-02-18163.00170.00163.00169.00560009322000
2016-02-17163.00165.00162.00163.00300004885000
2016-02-16160.00166.00159.00161.00520008415000
2016-02-15159.00167.00158.00160.00610009790000
2016-02-12158.00172.00153.00153.0014900023497000
2016-02-10174.00174.00161.00163.007000011735000
2016-02-09175.00178.00172.00175.006100010652000
2016-02-08179.00182.00175.00182.00450008025000
2016-02-05185.00185.00178.00180.00230004174000
2016-02-04185.00185.00183.00184.00130002394000
2016-02-03188.00188.00184.00185.00250004619000
2016-02-02187.00189.00187.00188.00250004698000
2016-02-01186.00188.00185.00186.00520009683000
2016-01-29183.00185.00183.00185.00130002394000
2016-01-28184.00185.00182.00182.00390007156000
2016-01-27182.00185.00182.00183.00350006395000
2016-01-26181.00182.00181.00182.0080001452000
2016-01-25183.00186.00180.00182.006700012201000
2016-01-22176.00178.00174.00178.0012500021960000
2016-01-21176.00180.00175.00175.009200016223000
2016-01-20181.00181.00177.00177.005700010185000
2016-01-19178.00181.00178.00179.00210003771000
2016-01-18184.00184.00174.00179.00390007017000
2016-01-15185.00186.00185.00185.0013100024255000
2016-01-14187.00189.00185.00187.005600010449000
2016-01-13192.00192.00188.00189.00200003796000
2016-01-12187.00190.00186.00186.0012600023567000
2016-01-08186.00190.00186.00187.00440008241000
2016-01-07190.00191.00187.00187.005500010387000
2016-01-06193.00193.00191.00191.00330006320000
2016-01-05193.00195.00190.00193.00360006946000
2016-01-04195.00197.00190.00192.00500009691000
2015-12-30193.00195.00191.00195.006500012532000
2015-12-29189.00192.00189.00192.00340006472000
2015-12-28186.00190.00186.00189.006500012244000
2015-12-25191.00191.00183.00184.0033000061493000
2015-12-24197.00198.00190.00194.0023300045049000
2015-12-22199.00200.00197.00198.00430008531000
2015-12-21204.00205.00198.00199.0016800033709000
2015-12-18206.00207.00205.00205.007000014401000
2015-12-17208.00208.00205.00206.004900010126000
2015-12-16207.00207.00204.00206.005700011709000
2015-12-15210.00210.00207.00207.00220004569000
2015-12-14209.00209.00207.00209.00350007278000
2015-12-11209.00211.00209.00209.007500015707000
2015-12-10211.00213.00210.00212.008500017943000
2015-12-09210.00211.00209.00211.00380007977000
2015-12-08210.00210.00209.00209.00340007116000
2015-12-07211.00212.00210.00211.006100012866000
2015-12-04211.00211.00209.00210.00400008400000
2015-12-03210.00212.00210.00211.00250005269000

   ※ 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