[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 
2017-03-281699.001721.001695.001710.0096700165381900
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
2016-09-201402.001423.001370.001378.00182600254698400
2016-09-161389.001408.001386.001396.00120500167938800
2016-09-151371.001385.001361.001381.00164500225498000
2016-09-141386.001403.001375.001380.00102800142454700
2016-09-131417.001435.001395.001400.00113200159123000
2016-09-121434.001440.001401.001407.00235600333347800
2016-09-091400.001473.001400.001467.00241500346477900
2016-09-081435.001461.001420.001429.00204100292291200
2016-09-071431.001462.001430.001452.00189900273520500
2016-09-061466.001490.001431.001454.00271700394631900
2016-09-051554.001555.001485.001490.00258400391429900
2016-09-021529.001541.001494.001540.00183500279066500
2016-09-011549.001575.001505.001511.00248000380484400
2016-08-311600.001600.001520.001569.00413600646499900
2016-08-301465.001589.001465.001549.00598800916931600
2016-08-291455.001485.001437.001465.00211100309154100
2016-08-261383.001479.001382.001429.007939001139810700
2016-08-251336.001365.001303.001363.00225100301235800
2016-08-241322.001360.001313.001337.00235200313648500
2016-08-231410.001410.001322.001322.00464500626037500
2016-08-221490.001490.001405.001418.00303100434672800
2016-08-191441.001495.001435.001473.00478900702401100
2016-08-181362.001420.001349.001419.00395600554574400
2016-08-171311.001363.001311.001360.0097800131800200
2016-08-161339.001355.001324.001325.00107500143706700
2016-08-151361.001369.001314.001324.00165100220337400
2016-08-121357.001377.001347.001368.00112700154050700
2016-08-101336.001364.001331.001359.00102400138355500
2016-08-091366.001377.001334.001359.00125600170137700
2016-08-081345.001370.001331.001362.00207700281843800
2016-08-051300.001337.001290.001326.00179500236675900
2016-08-041209.001304.001209.001301.00278800353367400
2016-08-031218.001240.001193.001201.00180300217408800
2016-08-021251.001260.001222.001225.00165500204987300
2016-08-011300.001300.001257.001266.00272700346947900
2016-07-291281.001329.001251.001316.00400300515556900
2016-07-281340.001360.001320.001329.00147600197702000
2016-07-271305.001358.001305.001340.00151500202573800
2016-07-261303.001315.001275.001303.00192800249018700
2016-07-251354.001367.001301.001320.00185900247261800
2016-07-221349.001380.001337.001347.00198100268906100
2016-07-211351.001383.001351.001361.00195300267033200
2016-07-201370.001372.001309.001330.00181500242441500
2016-07-191345.001380.001325.001364.00224300304636100
2016-07-151311.001363.001300.001341.00296400395914500
2016-07-141305.001324.001288.001313.00123100161187800
2016-07-131315.001335.001308.001319.00159500210539900
2016-07-121295.001315.001274.001291.00217700282316700
2016-07-111227.001282.001210.001274.00167200209023400
2016-07-081202.001245.001186.001197.00120100145337300
2016-07-071200.001244.001200.001210.00168400204870900
2016-07-061235.001249.001188.001214.00233000281636600
2016-07-051302.001305.001262.001270.00153400196116300
2016-07-041236.001300.001222.001300.00232600297361900
2016-07-011256.001269.001226.001230.0083300103318100
2016-06-301265.001289.001235.001243.00125000157767200
2016-06-291200.001254.001200.001241.00174600215177100
2016-06-281189.001196.001151.001190.00144100169816700
2016-06-271198.001210.001166.001201.00243700290251500
2016-06-241326.001330.001165.001201.00330100406197100
2016-06-231250.001296.001241.001296.00153200196103500
2016-06-221265.001273.001248.001256.00131700165630800
2016-06-211253.001285.001232.001276.00170900216139400
2016-06-201213.001277.001202.001273.00230600286958300
2016-06-171181.001213.001181.001194.00244200292022500
2016-06-161226.001227.001163.001170.00333100395351100
2016-06-151230.001250.001219.001231.00193800238917700
2016-06-141268.001291.001231.001238.00329300410505400
2016-06-131310.001311.001276.001277.00369500475716200
2016-06-101384.001385.001333.001345.00228000308290300
2016-06-091394.001413.001374.001384.00142800198625500
2016-06-081435.001439.001385.001394.00234800328563100
2016-06-071440.001465.001425.001435.00309400445418000
2016-06-061319.001425.001310.001425.00530700734488300
2016-06-031336.001357.001318.001333.00297900396195400
2016-06-021349.001357.001328.001349.00266800357887800
2016-06-011385.001385.001345.001354.00247100337510300
2016-05-311400.001405.001371.001388.00254300352392700
2016-05-301356.001389.001351.001389.00283400388874400
2016-05-271333.001358.001328.001347.00178000239220500
2016-05-261337.001364.001325.001335.00261800351224700
2016-05-251313.001336.001300.001325.00372000490757900
2016-05-241321.001322.001300.001308.00309700404997200
2016-05-231319.001332.001297.001331.00337600443169000
2016-05-201311.001321.001302.001320.00301900395789500
2016-05-191345.001359.001300.001306.00448200589614500
2016-05-181341.001352.001316.001341.00268500357957900
2016-05-171319.001353.001312.001341.00271200359861900
2016-05-161313.001333.001291.001314.00405600532059900
2016-05-131349.001357.001318.001326.00296100393637500
2016-05-121322.001368.001315.001349.00303200406658300
2016-05-111376.001396.001342.001347.00389700531910600
2016-05-101353.001370.001312.001366.00320800430911300
2016-05-091395.001401.001347.001353.00401400545968500
2016-05-061421.001436.001376.001385.00381100531344500
2016-05-021485.001494.001420.001422.00623600899915900
2016-04-281527.001543.001491.001508.00341800518538800
2016-04-271492.001518.001483.001518.00347400520641300
2016-04-261560.001572.001483.001492.007237001090767300
2016-04-251630.001653.001616.001632.00190800311880000
2016-04-221592.001628.001583.001620.00202000324611800
2016-04-211560.001620.001560.001620.00345200552698700
2016-04-201570.001594.001518.001530.00362800560390700
2016-04-191542.001557.001522.001554.00239600369781900
2016-04-181492.001517.001483.001506.00260500391517000
2016-04-151580.001580.001522.001535.00387200597694500
2016-04-141616.001625.001574.001604.00269300431691200
2016-04-131576.001614.001572.001596.00354600566058400
2016-04-121441.001544.001435.001532.00402400608121900
2016-04-111453.001457.001416.001440.00208700299853600
2016-04-081416.001475.001406.001461.00298600429017200
2016-04-071463.001485.001434.001454.00159200232062200
2016-04-061412.001479.001410.001475.00223800325794900
2016-04-051470.001483.001420.001432.00255600367884500
2016-04-041483.001533.001468.001484.00276600411829700
2016-04-011521.001537.001481.001487.00353400529613300
2016-03-311530.001548.001512.001529.00241000369584700
2016-03-301545.001557.001500.001511.00528100803572900
2016-03-291594.001602.001565.001576.00361800570875900
2016-03-281590.001610.001573.001609.00280100447157900
2016-03-251587.001587.001540.001559.00413000643240300
2016-03-241635.001636.001578.001596.00410000653768800
2016-03-231693.001708.001643.001656.00279300463951900
2016-03-221756.001770.001681.001693.00258600441332600

   ※ 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