[4231 東証1部] タイガースポリマー 日足 時系列データ

[4231 東証1部] タイガースポリマー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21801.00812.00795.00799.001480011877800
2017-11-20807.00817.00795.00796.001560012508500
2017-11-17811.00839.00804.00806.001230010008300
2017-11-16770.00838.00770.00807.005660045711000
2017-11-15842.00842.00762.00764.005130040795200
2017-11-14845.00845.00835.00842.001700014270300
2017-11-13839.00845.00828.00844.002110017700400
2017-11-10824.00840.00824.00837.001860015514700
2017-11-09840.00840.00830.00839.003910032717500
2017-11-08810.00857.00806.00848.006460053833000
2017-11-07805.00813.00800.00809.001480011953700
2017-11-06800.00802.00785.00799.001610012800300
2017-11-02807.00807.00778.00785.001960015440400
2017-11-01805.00814.00805.00806.0094007591300
2017-10-31809.00809.00802.00808.0080006457100
2017-10-30825.00828.00793.00801.004460036020800
2017-10-27813.00822.00810.00818.001480012070000
2017-10-26809.00812.00805.00808.001310010598900
2017-10-25807.00814.00800.00802.002090016870800
2017-10-24801.00810.00801.00807.002150017355000
2017-10-23793.00804.00793.00801.001920015361800
2017-10-20796.00798.00789.00793.00110008731100
2017-10-19800.00800.00788.00796.00106008429200
2017-10-18793.00804.00787.00804.002640021088300
2017-10-17780.00793.00776.00793.003260025544700
2017-10-16788.00794.00787.00790.00107008464600
2017-10-13791.00795.00787.00791.00104008223300
2017-10-12789.00794.00787.00790.0087006873400
2017-10-11790.00790.00782.00785.0095007453800
2017-10-10783.00788.00782.00786.0049003844600
2017-10-06786.00786.00773.00782.0049003818000
2017-10-05786.00788.00780.00780.00103008066400
2017-10-04784.00787.00783.00786.0056004397100
2017-10-03787.00793.00785.00789.0074005840000
2017-10-02800.00800.00787.00792.0077006102300
2017-09-29795.00800.00788.00797.003820030465800
2017-09-28789.00795.00782.00795.001880014857800
2017-09-27790.00790.00773.00790.001670013100200
2017-09-26765.00790.00765.00790.002240017530000
2017-09-25764.00773.00764.00769.001850014236600
2017-09-22777.00779.00761.00764.002220017050400
2017-09-21780.00781.00770.00777.001410010933800
2017-09-20790.00790.00774.00781.002950023040300
2017-09-19796.00796.00784.00788.001350010652200
2017-09-15767.00784.00767.00781.0091007078400
2017-09-14778.00779.00770.00774.0098007591300
2017-09-13790.00795.00780.00781.002060016243700
2017-09-12777.00790.00770.00784.002850022282400
2017-09-11760.00777.00755.00769.002550019581700
2017-09-08758.00758.00751.00755.001800013613200
2017-09-07745.00758.00743.00753.00120009017000
2017-09-06750.00751.00725.00750.002770020604800
2017-09-05745.00756.00744.00750.002220016630600
2017-09-04746.00750.00739.00742.001350010028400
2017-09-01735.00753.00735.00747.002100015653400
2017-08-31730.00739.00730.00735.0081005936100
2017-08-30733.00735.00723.00733.00118008618900
2017-08-29735.00736.00718.00721.002180015803200
2017-08-28742.00747.00731.00735.002900021335200
2017-08-25724.00747.00717.00736.002590018895700
2017-08-24717.00724.00715.00718.003120022439600
2017-08-23700.00717.00700.00717.001920013667900
2017-08-22700.00709.00693.00694.002230015594500
2017-08-21701.00709.00695.00700.003070021433500
2017-08-18710.00710.00696.00700.002570018055200
2017-08-17726.00726.00709.00709.00136009712800
2017-08-16710.00728.00710.00721.0090006474500
2017-08-15708.00714.00704.00710.002020014324700
2017-08-14716.00717.00704.00705.002420017130600
2017-08-10739.00741.00720.00725.002440017811100
2017-08-09750.00750.00739.00739.003520026162400
2017-08-08783.00785.00749.00752.004310032736100
2017-08-07776.00805.00760.00781.007650059826300
2017-08-04764.00766.00761.00766.0064004890300
2017-08-03763.00764.00760.00764.0048003662500
2017-08-02753.00771.00749.00770.00121009224100
2017-08-01743.00752.00743.00748.001660012390400
2017-07-31745.00748.00742.00743.0070005205000
2017-07-28760.00767.00743.00746.002100015740600
2017-07-27768.00771.00760.00762.00116008874900
2017-07-26753.00773.00753.00770.002580019744700
2017-07-25775.00775.00735.00755.002640020016900
2017-07-24776.00777.00770.00775.001750013563700
2017-07-21775.00780.00770.00776.002630020383200
2017-07-20770.00775.00769.00775.002210017072600
2017-07-19760.00769.00757.00766.001690012914900
2017-07-18759.00762.00757.00760.0049003721500
2017-07-14754.00763.00754.00759.001460011083900
2017-07-13745.00760.00745.00758.0092006939700
2017-07-12750.00760.00720.00746.004380032505800
2017-07-11739.00758.00739.00752.001590011956300
2017-07-10736.00743.00736.00739.0077005697900
2017-07-07741.00743.00735.00735.001570011588700
2017-07-06746.00750.00745.00746.0087006498000
2017-07-05741.00755.00739.00751.00101007553800
2017-07-04754.00755.00739.00742.001410010547900
2017-07-03744.00758.00744.00754.002390017939900
2017-06-30747.00749.00737.00739.002980022149600
2017-06-29755.00755.00745.00747.001740013042800
2017-06-28760.00761.00751.00751.00127009600800
2017-06-27756.00759.00754.00758.0052003935900
2017-06-26755.00758.00753.00757.0043003252200
2017-06-23761.00762.00755.00755.00103007815500
2017-06-22761.00764.00760.00761.001550011811200
2017-06-21768.00768.00761.00761.00127009705300
2017-06-20759.00768.00759.00765.001770013523800
2017-06-19752.00763.00752.00759.00108008194400
2017-06-16753.00756.00751.00752.0064004821800
2017-06-15758.00758.00750.00750.001330010018400
2017-06-14764.00764.00757.00758.00109008277800
2017-06-13763.00763.00759.00759.0051003880300
2017-06-12755.00760.00754.00760.00111008425400
2017-06-09747.00755.00747.00753.001370010264300
2017-06-08752.00755.00747.00747.0091006826000
2017-06-07762.00762.00751.00757.00117008854800
2017-06-06764.00764.00756.00756.0044003340800
2017-06-05765.00765.00759.00763.0068005181500
2017-06-02760.00765.00756.00765.001340010209300
2017-06-01755.00760.00754.00758.00110008331800
2017-05-31748.00760.00748.00755.002360017822100
2017-05-30750.00760.00744.00748.001730012954300
2017-05-29749.00752.00742.00747.0072005378600
2017-05-26763.00763.00749.00749.00113008532500
2017-05-25764.00766.00761.00765.001730013201000
2017-05-24755.00765.00754.00763.004220032029100
2017-05-23755.00756.00746.00754.002140016077000
2017-05-22757.00757.00751.00755.0079005957400
2017-05-19745.00756.00741.00751.003360025147200
2017-05-18729.00743.00722.00741.002470018139200
2017-05-17746.00746.00737.00739.0098007252600
2017-05-16762.00762.00744.00746.002050015383300
2017-05-15755.00762.00746.00761.002500018828600
2017-05-12763.00767.00755.00766.001810013795600
2017-05-11740.00770.00740.00766.005920045027600
2017-05-10734.00764.00717.00740.006080045109700
2017-05-09745.00745.00733.00734.002190016152200
2017-05-08739.00750.00739.00743.003560026536400
2017-05-02723.00744.00721.00738.003360024752000
2017-05-01721.00724.00717.00723.00100007216900
2017-04-28731.00732.00723.00725.0072005225300
2017-04-27725.00734.00719.00729.00118008603700
2017-04-26735.00737.00729.00732.001530011227200
2017-04-25721.00741.00719.00732.002820020641200
2017-04-24699.00718.00699.00712.002350016714500
2017-04-21697.00699.00693.00698.00120008358400
2017-04-20688.00699.00688.00689.002020013971900
2017-04-19685.00696.00683.00688.001850012764300
2017-04-18683.00692.00678.00680.00128008727300
2017-04-17671.00675.00668.00675.001860012482800
2017-04-14663.00673.00661.00669.0099006611800
2017-04-13666.00671.00651.00668.002010013353000
2017-04-12692.00693.00672.00674.002070014037000
2017-04-11705.00712.00693.00695.001580011052400
2017-04-10696.00716.00696.00707.00137009677400
2017-04-07699.00714.00692.00693.003330023346200
2017-04-06714.00727.00699.00699.002690018967800
2017-04-05715.00721.00713.00714.001550011077500
2017-04-04722.00724.00718.00722.001860013409700
2017-04-03720.00745.00720.00724.002480018018600
2017-03-31732.00740.00718.00718.002480017924300
2017-03-30736.00743.00731.00733.0099007282700
2017-03-29734.00745.00732.00741.002370017512000
2017-03-28728.00750.00728.00746.003040022419000
2017-03-27712.00723.00712.00723.002600018664900
2017-03-24724.00734.00724.00726.001380010054700
2017-03-23733.00733.00720.00728.003080022376400
2017-03-22740.00740.00729.00733.002580018972000
2017-03-21743.00748.00726.00742.002970021997300
2017-03-17736.00746.00731.00741.003140023198400
2017-03-16736.00740.00728.00736.002650019456100
2017-03-15741.00742.00735.00736.002220016383600
2017-03-14756.00757.00740.00747.003780028269000
2017-03-13760.00761.00753.00758.003000022737000
2017-03-10762.00763.00761.00761.002940022399000
2017-03-09762.00765.00761.00762.0050003810100
2017-03-08763.00763.00758.00761.00126009585700
2017-03-07768.00768.00757.00763.003730028386700
2017-03-06776.00776.00768.00772.00127009803500
2017-03-03782.00782.00774.00776.001710013271300
2017-03-02783.00783.00778.00781.001740013571900
2017-03-01780.00780.00770.00774.002280017648200
2017-02-28783.00788.00780.00780.001750013718000
2017-02-27797.00797.00779.00783.001510011859200
2017-02-24797.00801.00797.00798.0089007111300
2017-02-23798.00804.00794.00804.002040016294200
2017-02-22806.00806.00796.00797.001700013638500
2017-02-21805.00807.00797.00800.001690013540100
2017-02-20802.00806.00794.00802.002080016660400
2017-02-17809.00818.00802.00802.001940015641300
2017-02-16834.00834.00806.00807.002950024062400
2017-02-15847.00847.00831.00838.001600013442500
2017-02-14849.00850.00845.00847.00117009921400
2017-02-13848.00849.00839.00848.00106008952800
2017-02-10846.00846.00832.00839.001300010918900
2017-02-09834.00839.00830.00834.001220010179700
2017-02-08849.00849.00832.00846.001860015609600
2017-02-07859.00860.00825.00846.004860041158400
2017-02-06797.00871.00797.00833.007360061431400
2017-02-03793.00804.00788.00796.001590012668300
2017-02-02819.00819.00795.00801.00102008226800
2017-02-01820.00823.00805.00819.002420019788500
2017-01-31817.00827.00814.00821.001790014679300
2017-01-30833.00836.00813.00820.001910015726100
2017-01-27819.00840.00814.00833.004750039551900
2017-01-26803.00820.00803.00816.002490020301100
2017-01-25795.00804.00795.00803.002380019063100
2017-01-24795.00802.00794.00795.001960015602000
2017-01-23798.00799.00784.00795.001850014685200
2017-01-20806.00807.00798.00802.001910015340500
2017-01-19803.00815.00792.00802.001760014105600
2017-01-18808.00817.00797.00803.00108008694500
2017-01-17822.00822.00807.00809.001950015897300
2017-01-16831.00833.00816.00822.001840015187000
2017-01-13834.00834.00819.00823.001590013105200
2017-01-12821.00834.00812.00832.002100017306600
2017-01-11821.00828.00815.00824.00116009556200
2017-01-10827.00833.00809.00821.002170017782300
2017-01-06827.00845.00821.00832.003270027212000
2017-01-05852.00876.00835.00839.003700031473400
2017-01-04807.00835.00807.00835.005030041580200
2016-12-30791.00803.00788.00800.00117009332100
2016-12-29800.00805.00792.00800.001710013669000
2016-12-28788.00806.00775.00805.00124009892500
2016-12-27790.00809.00788.00790.002760021968300
2016-12-26805.00815.00794.00794.004430035515800
2016-12-22815.00817.00802.00816.002020016443500
2016-12-21820.00820.00807.00816.001720013994200
2016-12-20819.00823.00792.00820.004730038561400
2016-12-19810.00820.00810.00819.003650029798000
2016-12-16804.00817.00804.00810.003540028634800
2016-12-15801.00806.00785.00802.003110024881900
2016-12-14810.00828.00793.00801.0010360083601200
2016-12-13799.00817.00773.00814.004900039459600
2016-12-12796.00820.00795.00804.008850071156700
2016-12-09764.00788.00764.00786.006800052662600
2016-12-08763.00769.00746.00762.007760058816300
2016-12-07731.00758.00731.00755.0010180075759600
2016-12-06698.00729.00698.00729.0012360088748400
2016-12-05684.00694.00684.00692.003290022692200
2016-12-02680.00689.00677.00686.005800039691100
2016-12-01673.00679.00671.00677.002280015406900
2016-11-30668.00674.00668.00671.001970013240400
2016-11-29666.00674.00664.00673.002710018161300
2016-11-28659.00672.00658.00671.004130027424900
2016-11-25679.00687.00668.00669.00256900173692800
2016-11-24679.00679.00667.00678.006430043441300
2016-11-22686.00688.00677.00679.003310022584300
2016-11-21674.00688.00674.00686.002570017520200
2016-11-18675.00681.00674.00676.004200028420700
2016-11-17680.00688.00670.00685.001700011554800

   ※ 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。 

Twitter