[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 
2017-02-24797.00801.00797.00798.0089007111300
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
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

   ※ 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