[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 
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
2016-03-181720.001756.001702.001730.00217900374805100
2016-03-171735.001765.001712.001714.00237000412720900
2016-03-161729.001735.001706.001719.00188400324152100
2016-03-151750.001769.001732.001742.00138500242143500
2016-03-141734.001776.001721.001758.00188500329530500
2016-03-111691.001733.001691.001731.00201100344743400
2016-03-101771.001773.001676.001701.00524700895353200
2016-03-091780.001795.001737.001772.00360500637463400
2016-03-081832.001896.001785.001822.006423001179779000
2016-03-071785.001821.001726.001802.00423100756566900
2016-03-041685.001798.001680.001780.0013325002294085600
2016-03-031850.001885.001811.001885.00536100991077800
2016-03-021895.001915.001810.001835.00421500778216600
2016-03-011791.001861.001746.001861.005894001074855200
2016-02-291802.001830.001771.001791.00337400607184500
2016-02-261764.001810.001761.001764.00320400570983100
2016-02-251660.001729.001660.001724.00171200292658000
2016-02-241661.001686.001628.001665.00143700238433900
2016-02-231667.001738.001667.001691.00261600444391600
2016-02-221610.001652.001607.001632.00150600244957700
2016-02-191680.001680.001615.001635.00221700362880600
2016-02-181660.001714.001655.001692.00266600449212000
2016-02-171612.001666.001577.001600.00190600307925100
2016-02-161616.001677.001599.001635.00246600404680300
2016-02-151616.001650.001579.001625.00285200461397800
2016-02-121506.001542.001481.001508.00505100763771400
2016-02-101615.001637.001560.001599.00317100506822600
2016-02-091623.001650.001609.001626.00318400517960900
2016-02-081720.001722.001665.001711.00373200631731400
2016-02-051700.001767.001688.001755.00391600679086900
2016-02-041716.001799.001710.001721.00429500744058300
2016-02-031800.001804.001701.001722.007670001325683400
2016-02-021888.001913.001831.001835.007291001355374800
2016-02-011973.002020.001957.002018.005801001154765200
2016-01-292100.002101.001910.001943.0011361002239280000
2016-01-282350.002350.002132.002171.006544001448999700
2016-01-272413.002442.002328.002373.00230800548543700
2016-01-262367.002393.002331.002333.00272100641098100
2016-01-252362.002463.002330.002416.005053001212874200
2016-01-222175.002271.002118.002262.00333400738375300
2016-01-212089.002198.002074.002080.00282200602139000
2016-01-202276.002287.002100.002104.00426500921167000
2016-01-192200.002297.002193.002292.00278100630328900
2016-01-182150.002220.002101.002209.00271700591061800
2016-01-152255.002284.002188.002204.00243500545105400
2016-01-142199.002232.002120.002221.00260300567468600
2016-01-132203.002258.002188.002226.00205900458138400
2016-01-122217.002249.002168.002168.00422400923993800
2016-01-082210.002305.002201.002270.004850001096563600
2016-01-072350.002355.002229.002233.006216001413229100
2016-01-062407.002418.002358.002376.00228500545757400
2016-01-052452.002476.002390.002400.00363800880511200
2016-01-042499.002548.002471.002485.00188000470140500
2015-12-302525.002562.002496.002504.00155000391534200
2015-12-292525.002544.002426.002505.00233400579001800
2015-12-282490.002562.002490.002525.00227800575079300
2015-12-252512.002539.002425.002434.00272100668692600
2015-12-242499.002587.002499.002542.00367500937475200
2015-12-222485.002504.002410.002467.00333900817979600
2015-12-212471.002515.002433.002504.00307400763565100
2015-12-182559.002585.002482.002496.00347400876074700
2015-12-172567.002620.002553.002553.00324400835527500
2015-12-162585.002613.002532.002543.00383600985549600
2015-12-152598.002645.002531.002532.00359600927420100
2015-12-142598.002644.002545.002597.004565001179345800
2015-12-112635.002667.002607.002656.004211001110711500
2015-12-102672.002730.002652.002683.00244500656850100
2015-12-092732.002747.002679.002692.003760001017318200
2015-12-082777.002817.002728.002764.003886001076649200
2015-12-072897.002908.002778.002779.006476001814083000
2015-12-042904.002927.002866.002874.004607001330471200
2015-12-032933.002962.002904.002940.00326700957192000

   ※ 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