[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 
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
2016-11-16673.00679.00671.00679.0071004798100
2016-11-15670.00674.00668.00671.0082005506300
2016-11-14675.00682.00668.00670.00136009155300
2016-11-11670.00673.00655.00661.00136009013700
2016-11-10668.00673.00651.00667.001710011333800
2016-11-09660.00675.00631.00633.002810018133400
2016-11-08691.00691.00656.00660.00144009607500
2016-11-07693.00693.00663.00681.00127008587900
2016-11-04660.00683.00653.00676.001960013079600
2016-11-02672.00678.00669.00672.001720011563600
2016-11-01686.00690.00663.00686.005450037154700
2016-10-31710.00716.00692.00714.002430017200100
2016-10-28698.00714.00698.00714.002040014479200
2016-10-27703.00708.00698.00702.00127008938600
2016-10-26698.00704.00697.00702.002620018356200
2016-10-25699.00700.00697.00700.001880013150700
2016-10-24689.00700.00689.00699.001970013720700
2016-10-21697.00697.00685.00689.0074005101300
2016-10-20686.00702.00686.00697.001700011815100
2016-10-19686.00687.00682.00686.0058003969900
2016-10-18688.00688.00682.00685.0051003492400
2016-10-17683.00690.00680.00689.00103007062100
2016-10-14674.00689.00674.00689.0094006429200
2016-10-13685.00689.00675.00678.00113007692800
2016-10-12683.00689.00677.00678.001500010233900
2016-10-11676.00685.00676.00685.001550010563200
2016-10-07680.00683.00664.00672.002550017112600
2016-10-06680.00693.00673.00690.002770018967200
2016-10-05699.00699.00676.00680.005090034796600
2016-10-04688.00706.00687.00704.003780026279000
2016-10-03695.00708.00680.00684.004240029481300
2016-09-30709.00717.00700.00702.002560018119600
2016-09-29704.00716.00704.00710.004160029540800
2016-09-28684.00713.00684.00712.008260058211500
2016-09-27662.00683.00658.00683.003040020487300
2016-09-26667.00668.00651.00668.002100013935300
2016-09-23655.00677.00655.00667.003190021268200
2016-09-21634.00655.00634.00655.001950012626900
2016-09-20644.00649.00630.00641.001990012750500
2016-09-16638.00645.00636.00644.00114007312000
2016-09-15636.00643.00630.00638.00145009236000
2016-09-14649.00654.00640.00643.00130008408100
2016-09-13642.00657.00640.00650.005120033236000
2016-09-12626.00642.00615.00641.003470022026000
2016-09-09636.00641.00635.00635.00156009941000
2016-09-08638.00639.00630.00636.00124007874900
2016-09-07629.00638.00626.00637.001620010244800
2016-09-06638.00653.00615.00638.004290027105200
2016-09-05655.00666.00640.00642.006320041330800
2016-09-02636.00642.00629.00639.00128008143500
2016-09-01640.00643.00625.00640.002820017909400
2016-08-31622.00637.00610.00637.004550028468000
2016-08-30615.00620.00608.00612.002230013668400
2016-08-29622.00628.00609.00610.004150025702900
2016-08-26615.00636.00613.00619.006950043089500
2016-08-25637.00650.00616.00624.0014900094031200
2016-08-24617.00638.00612.00638.0015260095620100
2016-08-23602.00620.00592.00607.00247100150111800
2016-08-22562.00572.00557.00566.003330018756700
2016-08-19545.00550.00540.00548.00179009774600
2016-08-18539.00554.00539.00545.00100005483100
2016-08-17536.00550.00535.00548.00162008800100
2016-08-16548.00559.00542.00544.00159008744500
2016-08-15538.00548.00536.00547.0098005318100
2016-08-12551.00551.00541.00545.00127006913800
2016-08-10546.00553.00545.00547.00176009640600
2016-08-09550.00556.00545.00555.002060011360500
2016-08-08505.00552.00505.00536.004730025445700
2016-08-05517.00524.00513.00519.0063003255900
2016-08-04519.00522.00517.00520.0069003578500
2016-08-03527.00527.00514.00516.00123006402900
2016-08-02529.00540.00526.00532.0066003515700
2016-08-01539.00552.00528.00535.00158008541000
2016-07-29547.00548.00538.00546.0076004132700
2016-07-28532.00544.00518.00541.00173009233000
2016-07-27544.00559.00533.00543.003680020075400
2016-07-26531.00620.00524.00542.0010160057831000
2016-07-25526.00539.00526.00531.00159008432600
2016-07-22525.00526.00520.00525.00104005452600
2016-07-21518.00529.00518.00525.0043002256100
2016-07-20526.00530.00514.00517.0094004893900
2016-07-19504.00527.00504.00526.0091004725400
2016-07-15509.00522.00508.00514.0071003653400
2016-07-14508.00517.00499.00513.00106005385300
2016-07-13527.00527.00499.00508.00143007349900
2016-07-12501.00519.00497.00517.00153007812900
2016-07-11484.00495.00484.00489.00114005574100
2016-07-08495.00495.00475.00477.00206009991700
2016-07-07495.00501.00495.00498.0085004226900
2016-07-06517.00517.00499.00501.00171008640300
2016-07-05522.00522.00516.00517.0052002689600
2016-07-04522.00525.00517.00520.00103005350500
2016-07-01525.00531.00523.00525.0047002469300
2016-06-30535.00535.00524.00525.00188009916100
2016-06-29531.00534.00516.00531.001980010384800
2016-06-28546.00546.00534.00535.002440013172500
2016-06-27537.00549.00537.00546.001930010476800
2016-06-24560.00566.00537.00537.004050022411100
2016-06-23555.00558.00550.00558.001810010045600
2016-06-22546.00563.00546.00555.004330024067600
2016-06-21530.00539.00530.00537.0048002569000
2016-06-20527.00540.00525.00530.00130006935500
2016-06-17519.00537.00517.00527.0096005028500
2016-06-16530.00545.00516.00517.00155008167900
2016-06-15532.00532.00522.00526.00188009905100
2016-06-14546.00561.00535.00537.001960010661200
2016-06-13557.00558.00548.00550.002010011117200
2016-06-10556.00558.00551.00557.002030011266100
2016-06-09558.00560.00551.00551.00119006589900
2016-06-08559.00560.00554.00560.00122006791600
2016-06-07561.00561.00554.00556.001830010179700
2016-06-06559.00564.00550.00558.00123006850900
2016-06-03572.00572.00560.00565.00164009251900
2016-06-02582.00582.00562.00568.00166009445400
2016-06-01579.00582.00575.00579.00160009255100
2016-05-31562.00579.00562.00575.00164009359900
2016-05-30560.00562.00555.00562.00108006051300
2016-05-27559.00559.00553.00555.00135007490100
2016-05-26561.00563.00551.00555.00112006246000
2016-05-25554.00559.00553.00558.00168009354600
2016-05-24555.00558.00547.00550.002670014764400
2016-05-23562.00562.00552.00555.002690014953200
2016-05-20554.00562.00554.00562.00103005753900
2016-05-19563.00563.00550.00554.00180009988200
2016-05-18560.00564.00553.00555.00158008820200
2016-05-17558.00561.00554.00559.00129007189700
2016-05-16559.00561.00541.00558.00162008946900
2016-05-13572.00572.00554.00554.001910010683500
2016-05-12594.00598.00565.00570.002510014505400
2016-05-11616.00625.00599.00604.00104006373200
2016-05-10585.00615.00585.00610.0075004534400
2016-05-09593.00594.00592.00592.0041002428100
2016-05-06582.00596.00582.00593.0053003127100
2016-05-02600.00604.00582.00588.00142008384500
2016-04-28636.00636.00607.00609.0091005644100
2016-04-27621.00633.00621.00629.001880011829200
2016-04-26628.00628.00615.00621.0047002910500
2016-04-25628.00631.00625.00629.00108006782100
2016-04-22616.00628.00616.00628.001740010781300
2016-04-21616.00620.00614.00616.001800011103000
2016-04-20608.00615.00589.00603.003910023418000
2016-04-19600.00610.00592.00606.0085005122200
2016-04-18596.00596.00585.00591.0049002900000
2016-04-15597.00604.00596.00598.0079004736200
2016-04-14589.00599.00588.00599.00153009069400
2016-04-13585.00596.00581.00586.00128007520500
2016-04-12568.00586.00566.00581.00107006189000
2016-04-11570.00572.00562.00568.00113006397200
2016-04-08564.00596.00560.00577.002490014442700
2016-04-07567.00584.00563.00574.001760010093300
2016-04-06579.00579.00552.00568.001860010558000
2016-04-05587.00587.00575.00579.001850010733600
2016-04-04583.00589.00583.00587.0089005213200
2016-04-01611.00611.00579.00579.001760010385800
2016-03-31606.00611.00602.00602.00123007430900
2016-03-30621.00622.00611.00612.0092005672100
2016-03-29606.00614.00606.00614.0085005204500
2016-03-28610.00623.00606.00623.00116007156600
2016-03-25620.00620.00610.00611.001670010297700
2016-03-24618.00620.00605.00610.001760010793100
2016-03-23614.00628.00608.00618.00151009308300
2016-03-22603.00614.00603.00613.001650010052000
2016-03-18607.00611.00592.00598.002600015564900
2016-03-17609.00624.00601.00607.003280019889000
2016-03-16627.00630.00599.00603.004200025517600
2016-03-15625.00631.00621.00626.00117007315900
2016-03-14612.00635.00612.00626.002150013413400
2016-03-11603.00607.00601.00604.003640021968900
2016-03-10609.00612.00601.00603.002190013267300
2016-03-09604.00617.00598.00606.003480020939600
2016-03-08616.00617.00600.00605.002090012678400
2016-03-07605.00627.00602.00616.002630016114400
2016-03-04598.00602.00597.00599.003130018740300
2016-03-03593.00598.00589.00598.001720010215300
2016-03-02585.00601.00585.00596.00155009239000
2016-03-01586.00590.00583.00584.00117006857600
2016-02-29592.00598.00586.00586.00167009886300
2016-02-26599.00605.00589.00592.002120012658600
2016-02-25584.00600.00584.00599.0095005648500
2016-02-24597.00606.00583.00584.002570015245000
2016-02-23611.00620.00595.00597.002520015180400
2016-02-22609.00615.00592.00607.00143008688400
2016-02-19630.00630.00606.00610.002010012371900
2016-02-18645.00645.00627.00630.002150013586800
2016-02-17651.00660.00632.00639.00154009930000
2016-02-16640.00659.00640.00652.00133008654500
2016-02-15630.00655.00615.00638.00110006957100
2016-02-12632.00639.00596.00600.001960012122700
2016-02-10656.00669.00635.00642.002060013307000
2016-02-09660.00663.00650.00658.003910025747400
2016-02-08651.00684.00651.00663.00123008138900
2016-02-05660.00663.00652.00658.0053003489600
2016-02-04675.00680.00662.00663.0044002941600
2016-02-03690.00692.00671.00676.0040002723700
2016-02-02704.00704.00695.00700.0039002727600
2016-02-01699.00716.00688.00704.0091006388800
2016-01-29685.00698.00668.00698.0077005252900
2016-01-28690.00697.00671.00685.00104007138800
2016-01-27661.00697.00661.00692.0089006001700
2016-01-26660.00667.00650.00661.0056003691800
2016-01-25679.00683.00676.00679.00113007684100
2016-01-22647.00679.00640.00677.001870012460600
2016-01-21650.00661.00625.00627.00114007333600
2016-01-20670.00676.00650.00653.001660011011900
2016-01-19677.00677.00667.00669.0079005297300
2016-01-18672.00680.00666.00679.00112007547800
2016-01-15708.00710.00682.00683.0071004925900
2016-01-14684.00704.00675.00692.002860019829300
2016-01-13678.00709.00678.00706.00134009319700
2016-01-12684.00684.00675.00676.001580010723200
2016-01-08690.00714.00689.00691.001660011587700
2016-01-07705.00714.00698.00700.001460010263200
2016-01-06735.00740.00707.00715.0090006490900
2016-01-05730.00743.00730.00734.00100007370300
2016-01-04746.00750.00733.00737.001810013393900
2015-12-30755.00755.00737.00748.0079005893900
2015-12-29740.00755.00721.00755.001690012541700
2015-12-28720.00738.00720.00738.0053003882100
2015-12-25717.00725.00710.00715.00101007236100
2015-12-24732.00742.00724.00728.002030014877200
2015-12-22734.00740.00731.00732.00118008655600
2015-12-21735.00742.00725.00733.00112008204700
2015-12-18740.00746.00731.00737.003620026762300
2015-12-17748.00750.00711.00740.001390010235600
2015-12-16728.00743.00718.00740.001420010406400
2015-12-15730.00743.00709.00712.001390010080300
2015-12-14711.00728.00710.00726.0094006752000
2015-12-11724.00751.00724.00736.002240016321200
2015-12-10721.00732.00716.00724.001570011381500
2015-12-09754.00754.00715.00735.00129009516500
2015-12-08752.00762.00737.00761.001930014549000
2015-12-07753.00769.00753.00758.003110023646300
2015-12-04737.00751.00732.00751.002710020074200
2015-12-03730.00740.00729.00737.00125009189400
2015-12-02730.00734.00720.00734.001730012639700
2015-12-01706.00731.00706.00730.001990014406300
2015-11-30707.00707.00702.00705.0085005979900
2015-11-27702.00707.00700.00701.0091006396100
2015-11-26708.00712.00702.00702.001640011565600

   ※ 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