[5726 東証1部] 大阪チタニウムテクノロジーズ 日足 時系列データ

[5726 東証1部] 大阪チタニウムテクノロジーズ (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-261590.001600.001575.001597.00132000209940200
2017-09-251589.001609.001583.001587.00111900178267500
2017-09-221600.001604.001570.001583.00216300342061000
2017-09-211638.001655.001608.001614.00221000360068000
2017-09-201602.001658.001598.001635.00447400732823300
2017-09-191589.001603.001584.001600.00192600307017700
2017-09-151541.001582.001536.001582.00358300561547900
2017-09-141563.001564.001532.001542.00147300227315200
2017-09-131547.001560.001542.001547.00108000167076900
2017-09-121558.001566.001531.001543.00163100251564700
2017-09-111506.001533.001506.001530.00173700264811600
2017-09-081500.001509.001496.001501.00156300234611900
2017-09-071525.001541.001506.001509.00183200277553500
2017-09-061510.001526.001496.001525.00209500317031500
2017-09-051552.001571.001524.001524.00185800285516000
2017-09-041591.001591.001555.001560.00119300186999600
2017-09-011599.001599.001565.001591.00186800295460400
2017-08-311585.001603.001565.001598.00185100294109400
2017-08-301562.001590.001551.001562.00150800236782700
2017-08-291523.001563.001517.001557.00263800407855600
2017-08-281601.001608.001530.001537.006865001060958500
2017-08-251615.001620.001602.001605.00140900226653700
2017-08-241608.001614.001600.001606.00156200250890200
2017-08-231643.001645.001607.001611.00160600259764800
2017-08-221612.001639.001610.001633.00108000175682800
2017-08-211628.001634.001605.001613.00154800249869600
2017-08-181648.001652.001627.001634.00202600331988200
2017-08-171637.001669.001626.001668.00146300241855400
2017-08-161612.001641.001612.001625.00100700163986000
2017-08-151616.001630.001609.001617.00125300202580200
2017-08-141616.001624.001606.001607.00172300277845500
2017-08-101645.001663.001640.001646.00114300188501000
2017-08-091663.001676.001642.001647.00190800315151400
2017-08-081668.001679.001652.001662.00113300188249400
2017-08-071661.001668.001648.001668.00144900240166100
2017-08-041677.001677.001650.001656.00171100283487900
2017-08-031679.001679.001650.001670.00183000304115400
2017-08-021651.001673.001637.001670.00262000434142400
2017-08-011700.001704.001641.001652.00591000981411200
2017-07-311808.001808.001702.001703.006823001178193700
2017-07-281824.001908.001824.001864.00535000999222600
2017-07-271859.001863.001819.001820.00157200288391400
2017-07-261828.001856.001828.001839.00133900246454200
2017-07-251829.001843.001818.001823.0099100181061000
2017-07-241800.001829.001791.001829.00163400296434400
2017-07-211801.001806.001781.001802.00120000214926300
2017-07-201814.001816.001796.001809.00137200247745900
2017-07-191848.001848.001799.001805.00230000417507000
2017-07-181845.001859.001825.001859.00196300362758700
2017-07-141812.001838.001812.001834.00172200315029800
2017-07-131773.001819.001767.001809.00193800349069300
2017-07-121768.001785.001760.001780.0092700164559200
2017-07-111772.001793.001762.001767.00106800189517200
2017-07-101773.001784.001757.001770.00116800206516800
2017-07-071751.001776.001748.001764.00110200194413400
2017-07-061780.001785.001749.001765.00199200350810000
2017-07-051779.001803.001736.001789.00273200483740300
2017-07-041841.001849.001768.001777.00302200542527900
2017-07-031846.001882.001832.001837.00273400505476400
2017-06-301799.001883.001795.001856.00488900901946200
2017-06-291827.001840.001808.001837.00245500447770600
2017-06-281813.001837.001803.001807.00309100563105100
2017-06-271771.001811.001771.001807.00290500522809800
2017-06-261765.001807.001755.001766.00319600568071200
2017-06-231680.001742.001679.001742.00295900507272400
2017-06-221659.001683.001653.001681.00149300249024300
2017-06-211687.001695.001661.001670.0090500151241200
2017-06-201670.001687.001665.001682.00132200221923800
2017-06-191635.001655.001633.001650.0086500142396900
2017-06-161621.001648.001615.001628.00139900228010500
2017-06-151650.001650.001611.001617.00170400276672400
2017-06-141675.001675.001652.001654.0073900122772400
2017-06-131648.001667.001632.001664.00103300170896300
2017-06-121637.001680.001637.001652.0091600151877700
2017-06-091662.001670.001643.001650.00181500300237400
2017-06-081680.001696.001660.001661.00100300167780200
2017-06-071661.001696.001659.001686.00100000168020000
2017-06-061676.001692.001654.001658.00120600201337300
2017-06-051721.001721.001669.001677.00155400261629600
2017-06-021680.001729.001680.001723.00217600372478800
2017-06-011642.001680.001642.001672.00109100182260700
2017-05-311659.001669.001644.001654.0090100149222400
2017-05-301651.001669.001642.001664.00107900178461500
2017-05-291680.001680.001645.001645.00105400174769100
2017-05-261682.001707.001676.001676.00121400204862700
2017-05-251694.001708.001669.001701.00100300170021800
2017-05-241691.001706.001686.001691.0068900116587900
2017-05-231695.001705.001675.001675.00107000180510800
2017-05-221670.001701.001668.001694.00155600262882400
2017-05-191641.001667.001616.001661.00247900407113700
2017-05-181635.001662.001634.001645.00161900266388600
2017-05-171701.001701.001674.001678.00160900270825200
2017-05-161734.001740.001697.001706.00237100405800400
2017-05-151763.001763.001731.001734.00266700464208400
2017-05-121756.001807.001753.001798.00274600490917500
2017-05-111762.001778.001755.001766.00173300305790400
2017-05-101765.001792.001743.001759.00247200435682900
2017-05-091782.001782.001746.001762.00219200386265700
2017-05-081820.001825.001763.001783.00324400577728900
2017-05-021805.001834.001788.001802.00347100626790500
2017-05-011714.001849.001705.001825.008843001592405400
2017-04-281652.001687.001624.001634.00380500622568500
2017-04-271668.001700.001647.001692.00187200314057700
2017-04-261697.001698.001668.001678.00150300252491100
2017-04-251610.001685.001610.001666.00229100380077600
2017-04-241678.001690.001601.001604.00269300438656800
2017-04-211615.001652.001610.001648.00148500242460500
2017-04-201585.001607.001571.001583.0091300145087300
2017-04-191588.001600.001574.001576.00120900191384200
2017-04-181588.001615.001577.001600.00197000314812000
2017-04-171550.001564.001532.001556.00193500299668700
2017-04-141563.001614.001561.001590.00113600180513400
2017-04-131575.001592.001553.001592.00208400327923400
2017-04-121630.001637.001601.001623.00137700222702300
2017-04-111658.001658.001631.001644.0078500128942700
2017-04-101636.001664.001631.001664.0086200142197900
2017-04-071630.001647.001615.001636.00133800218324800
2017-04-061650.001661.001620.001624.00120800197169900
2017-04-051634.001673.001633.001666.00168500278527300
2017-04-041695.001699.001626.001631.00286200472596500
2017-04-031743.001755.001685.001699.00155500266354300
2017-03-311745.001759.001725.001725.00137300238589300
2017-03-301732.001775.001730.001742.00111800195925000
2017-03-291723.001774.001723.001748.00174100305340200
2017-03-281699.001721.001695.001710.0096700165381900
2017-03-271711.001712.001675.001687.00178100300543300
2017-03-241701.001723.001693.001722.00104800179295900
2017-03-231685.001713.001682.001710.00142600242708900
2017-03-221700.001707.001684.001688.00205200347455100
2017-03-211749.001750.001715.001728.00129300223940400
2017-03-171741.001751.001721.001730.00174600302304500
2017-03-161713.001759.001712.001740.00147700256833900
2017-03-151746.001748.001725.001730.00136400236212600
2017-03-141748.001768.001743.001754.00121300212736100
2017-03-131765.001765.001730.001743.00227600397472700
2017-03-101787.001787.001761.001767.00226900402555100
2017-03-091755.001774.001751.001767.00157100276937600
2017-03-081756.001770.001752.001759.00143600252843800
2017-03-071790.001795.001753.001763.00231200408262000
2017-03-061777.001807.001774.001786.00174100311474000
2017-03-031790.001796.001763.001777.00262400465620800
2017-03-021848.001848.001803.001812.00291500529821000
2017-03-011824.001824.001769.001794.00299500536596200
2017-02-281818.001835.001800.001811.00315300572404700
2017-02-271853.001854.001801.001817.00352600641149100
2017-02-241899.001918.001876.001886.00200700379816300
2017-02-231935.001957.001910.001917.00164200315537600
2017-02-221960.001982.001939.001946.00191400374601900
2017-02-211970.001981.001935.001949.00195400381559800
2017-02-202000.002000.001957.001966.00250600495226200
2017-02-171993.002005.001964.001991.00145800290060200
2017-02-162010.002017.001952.001985.00229900456252300
2017-02-151981.002022.001979.001995.00443100887412800
2017-02-141978.002008.001932.001942.00323200636195900
2017-02-131915.001979.001911.001952.00446700869760300
2017-02-101910.001930.001865.001882.00224900424359800
2017-02-091862.001930.001855.001888.00200200379702200
2017-02-081834.001872.001809.001862.00197200363826600
2017-02-071890.001912.001824.001836.00353600653709400
2017-02-061920.001935.001897.001899.00260900499493600
2017-02-031875.001923.001856.001904.00446500847443300
2017-02-021864.001887.001826.001840.00264700492536200
2017-02-011838.001881.001820.001852.00510900949381600
2017-01-311792.001841.001777.001813.00480700870928000
2017-01-301761.001862.001751.001824.006854001251904500
2017-01-271755.001758.001725.001734.00153700266909000
2017-01-261748.001761.001739.001744.00207300362656000
2017-01-251717.001740.001702.001711.00165700283885100
2017-01-241743.001743.001683.001690.00233000397443100
2017-01-231660.001797.001646.001755.00440300761737500
2017-01-201644.001677.001627.001668.00149500247460000
2017-01-191654.001663.001630.001641.00111600183525500
2017-01-181597.001650.001584.001638.00151800246388400
2017-01-171612.001613.001588.001605.00133800213954300
2017-01-161620.001637.001614.001614.00139500226400700
2017-01-131610.001613.001594.001612.00115000184536400
2017-01-121639.001639.001606.001618.00119300193435000
2017-01-111618.001655.001618.001643.00155000254125600
2017-01-101619.001624.001597.001601.00240700386527300
2017-01-061626.001642.001615.001627.00131500213843400
2017-01-051680.001689.001636.001644.00181200299650200
2017-01-041639.001676.001628.001670.00195400324337500
2016-12-301610.001642.001606.001628.00140800228620500
2016-12-291658.001658.001612.001626.00186300302782300
2016-12-281650.001716.001637.001674.00247800417211700
2016-12-271610.001665.001609.001634.00257500421343600
2016-12-261650.001655.001613.001623.00160700261433300
2016-12-221667.001668.001620.001647.00297100486199400
2016-12-211690.001760.001678.001691.00397200677618500
2016-12-201660.001682.001642.001677.00176000293999300
2016-12-191700.001700.001661.001666.00215300360593900
2016-12-161712.001724.001695.001703.00172400294627800
2016-12-151713.001740.001695.001705.00267300457302100
2016-12-141764.001776.001702.001711.00359100619875900
2016-12-131761.001797.001755.001762.00251600445156500
2016-12-121850.001868.001777.001809.00276000504014800
2016-12-091844.001860.001790.001834.00262600479289800
2016-12-081838.001868.001777.001834.00501800917781300
2016-12-071779.001817.001748.001799.006667001194986900
2016-12-061625.001738.001625.001725.00477800807365200
2016-12-051596.001615.001582.001604.00162600259758400
2016-12-021632.001632.001601.001615.00164000265348500
2016-12-011654.001655.001601.001605.00283800462689900
2016-11-301625.001626.001605.001610.00299000482670700
2016-11-291659.001671.001626.001639.00347400569773000
2016-11-281770.001775.001656.001675.007129001201346200
2016-11-251688.001823.001683.001748.007818001376972800
2016-11-241730.001742.001655.001664.00432300732319600
2016-11-221730.001738.001625.001704.005951001000596300
2016-11-211513.001753.001513.001718.0015065002479628800
2016-11-181475.001489.001470.001483.00202200299330800
2016-11-171421.001460.001410.001460.00215400310559800
2016-11-161425.001433.001412.001420.00194900276982000
2016-11-151399.001429.001397.001403.00248000349048200
2016-11-141365.001389.001364.001381.00154200212469600
2016-11-111377.001404.001345.001358.00213400292310800
2016-11-101349.001372.001330.001366.00207400280882900
2016-11-091342.001356.001249.001263.00257300332280900
2016-11-081339.001348.001326.001327.0089200118975100
2016-11-071353.001354.001326.001333.00130800174707000
2016-11-041363.001378.001331.001348.00249000335156500
2016-11-021400.001417.001362.001379.00208100288591300
2016-11-011393.001410.001354.001404.00263900365929700
2016-10-311500.001509.001396.001407.00329800474505800
2016-10-281495.001520.001489.001501.00427800643930700
2016-10-271471.001499.001468.001490.00133200198210400
2016-10-261460.001479.001460.001479.00107200157930500
2016-10-251475.001477.001452.001463.00143000208810800
2016-10-241484.001484.001460.001469.00115800170282500
2016-10-211501.001510.001484.001486.00160700240099300
2016-10-201473.001515.001471.001496.00322100483284000
2016-10-191454.001473.001452.001468.00145700213555400
2016-10-181452.001465.001436.001452.00133600193986000
2016-10-171414.001452.001410.001447.00194000280054300
2016-10-141400.001418.001391.001414.0092900130730700
2016-10-131425.001440.001397.001399.00153200216175600
2016-10-121427.001434.001415.001422.00117600167524300
2016-10-111431.001457.001424.001441.00183300264333900
2016-10-071418.001430.001403.001415.00119300168549600
2016-10-061440.001449.001412.001418.00128900184319100
2016-10-051430.001453.001409.001413.00178500254521900
2016-10-041391.001432.001390.001427.00124400176160100
2016-10-031423.001439.001399.001403.00118300167548300
2016-09-301447.001447.001397.001405.00150800212838800
2016-09-291403.001457.001399.001455.00239000344039300
2016-09-281410.001410.001371.001382.0073100101135500
2016-09-271362.001404.001351.001404.00122000167995700
2016-09-261395.001396.001371.001377.0082500113836600
2016-09-231418.001422.001395.001399.00120100168522100
2016-09-211375.001420.001357.001415.00153100212393000

   ※ 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