[5727 東証1部] 東邦チタニウム 日足 時系列データ

[5727 東証1部] 東邦チタニウム (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201018.001032.001005.001006.00344800349896200
2017-11-171036.001040.001003.001009.00574100581730500
2017-11-161000.001038.00991.001031.00574600587362500
2017-11-151028.001030.00993.001004.00707700712442000
2017-11-141020.001049.001011.001042.00691100714222000
2017-11-131037.001038.001001.001006.00692400700903600
2017-11-101060.001082.001037.001046.0010512001106798900
2017-11-091090.001113.001045.001071.0026680002891310600
2017-11-081020.001075.001013.001068.0022483002365204500
2017-11-07978.00986.00965.00969.00438000426485700
2017-11-061003.001010.00958.00970.00830600812005200
2017-11-021000.001024.00995.001004.00726200729780200
2017-11-011016.001018.00978.00996.00923700916864600
2017-10-311021.001030.001004.001016.00934500949186000
2017-10-30980.001044.00975.001027.0030602003103910500
2017-10-27905.00911.00887.00909.00497000447000100
2017-10-26910.00918.00895.00896.00301100271919400
2017-10-25920.00929.00904.00910.00879500804064600
2017-10-24893.00914.00884.00912.00573700518060400
2017-10-23884.00898.00878.00890.00522200465467300
2017-10-20876.00884.00869.00870.00272700238319900
2017-10-19885.00895.00874.00877.00357700315638500
2017-10-18887.00894.00877.00886.00259600229955400
2017-10-17889.00905.00881.00887.00605300539867400
2017-10-16883.00885.00877.00880.00337800297374200
2017-10-13879.00886.00865.00876.00469200410054600
2017-10-12863.00875.00855.00875.00669700581658900
2017-10-11852.00870.00851.00856.00540700464362200
2017-10-10844.00851.00838.00848.00188900159527800
2017-10-06850.00852.00832.00846.00245800207141700
2017-10-05844.00853.00835.00848.00259400219264000
2017-10-04859.00864.00848.00851.00404300345250400
2017-10-03850.00860.00842.00856.00585800499397000
2017-10-02815.00840.00815.00840.00446000371066000
2017-09-29809.00817.00807.00811.00290500235397600
2017-09-28816.00836.00809.00814.00217100177468600
2017-09-27802.00815.00802.00810.00124400100736800
2017-09-26802.00807.00799.00807.00189100151981700
2017-09-25810.00814.00803.00804.00150600121602300
2017-09-22815.00815.00798.00807.00393500316649700
2017-09-21839.00840.00820.00821.00367500304137000
2017-09-20825.00855.00824.00830.0012432001047210200
2017-09-19806.00821.00806.00812.00490400399381100
2017-09-15802.00807.00796.00803.00548300439331500
2017-09-14820.00821.00803.00807.00306200247872500
2017-09-13806.00821.00803.00816.00414500335871600
2017-09-12810.00812.00800.00807.00270700218043400
2017-09-11787.00801.00787.00800.00251900200565800
2017-09-08790.00795.00784.00787.00166300131228600
2017-09-07795.00799.00789.00793.00245600194736300
2017-09-06790.00795.00784.00793.00327900258690100
2017-09-05806.00812.00791.00794.00275200219968700
2017-09-04817.00817.00799.00806.00257900207538800
2017-09-01817.00819.00797.00817.00310800251379500
2017-08-31809.00822.00806.00817.00256800209403000
2017-08-30809.00812.00799.00807.00177300142747500
2017-08-29790.00811.00788.00805.00359900288515100
2017-08-28838.00839.00792.00796.0014449001157219300
2017-08-25831.00843.00831.00840.00172600144621300
2017-08-24824.00833.00822.00829.00158500131187900
2017-08-23846.00847.00825.00828.00261800217877900
2017-08-22821.00846.00820.00837.00386700323390500
2017-08-21823.00828.00818.00821.00169900139805600
2017-08-18837.00840.00821.00823.00306000253297900
2017-08-17829.00853.00823.00849.00366600308906600
2017-08-16810.00830.00810.00822.00181700149589800
2017-08-15817.00819.00810.00812.00282900230333000
2017-08-14817.00820.00809.00810.00211100171766500
2017-08-10830.00839.00828.00832.00212300176810200
2017-08-09836.00841.00820.00830.00265300220065500
2017-08-08840.00846.00838.00838.00180300151691400
2017-08-07842.00847.00834.00839.00271700228101200
2017-08-04855.00856.00835.00838.00421600356195600
2017-08-03861.00861.00848.00858.00322300275191700
2017-08-02849.00863.00845.00857.00440200376815100
2017-08-01860.00866.00842.00851.00509500434581500
2017-07-31862.00874.00848.00855.00772800664144400
2017-07-28817.00869.00814.00860.0019547001665740100
2017-07-27806.00810.00798.00803.00416700335131100
2017-07-26800.00804.00794.00802.00354800283616400
2017-07-25798.00801.00789.00796.00313900249406100
2017-07-24798.00799.00786.00799.00413600327693400
2017-07-21803.00803.00794.00798.00364100290304800
2017-07-20807.00808.00798.00806.00401200321843900
2017-07-19805.00811.00799.00808.00284000228578500
2017-07-18810.00810.00794.00805.00409000327995700
2017-07-14801.00815.00801.00812.00355600287589500
2017-07-13806.00810.00801.00801.00343300276064700
2017-07-12808.00815.00801.00806.00426100344391500
2017-07-11813.00826.00805.00808.00577400469785300
2017-07-10811.00817.00803.00812.00466100377716400
2017-07-07804.00809.00797.00803.00433800348266300
2017-07-06809.00815.00805.00810.00416400336934700
2017-07-05804.00817.00785.00811.00992800796023100
2017-07-04842.00857.00801.00810.0013918001147034300
2017-07-03871.00893.00868.00872.00679800597095600
2017-06-30837.00871.00837.00869.00822600706707400
2017-06-29830.00846.00830.00846.00416700349408900
2017-06-28843.00852.00818.00823.00982300822890000
2017-06-27825.00844.00823.00835.001105700922203300
2017-06-26800.00823.00799.00818.00935000760750300
2017-06-23776.00792.00766.00792.00742400580504300
2017-06-22768.00780.00766.00774.00369100285745200
2017-06-21764.00769.00760.00763.00223500170783800
2017-06-20766.00775.00763.00766.00403800310851300
2017-06-19758.00764.00754.00758.0012260093045400
2017-06-16753.00759.00752.00755.00223000168219000
2017-06-15761.00761.00750.00751.00367000276421900
2017-06-14778.00778.00762.00763.00243200186744500
2017-06-13758.00772.00754.00769.00365700280167900
2017-06-12751.00770.00751.00759.00301000229838500
2017-06-09752.00759.00747.00755.00469500353348000
2017-06-08767.00767.00752.00752.00270600205450000
2017-06-07751.00765.00750.00762.00279300212087900
2017-06-06759.00759.00749.00750.00341900257346400
2017-06-05777.00777.00757.00759.00366500279649000
2017-06-02767.00775.00765.00773.00516900399254500
2017-06-01760.00766.00755.00760.00221400168481500
2017-05-31757.00767.00752.00760.00371500282546500
2017-05-30747.00761.00738.00758.00340100254826500
2017-05-29755.00758.00746.00747.00453700340706700
2017-05-26755.00760.00754.00756.00284300215008100
2017-05-25759.00763.00754.00758.00298400226239200
2017-05-24761.00764.00756.00759.00277800211063000
2017-05-23772.00772.00751.00753.00587200444718500
2017-05-22754.00777.00754.00772.00504200387775800
2017-05-19750.00754.00746.00753.00621600466764000
2017-05-18755.00755.00747.00750.00499400374929600
2017-05-17775.00775.00760.00762.00579000442104800
2017-05-16773.00783.00770.00776.00528900411528600
2017-05-15779.00780.00765.00768.00764600588867400
2017-05-12782.00783.00770.00783.00640000496286400
2017-05-11775.00786.00768.00785.00512100397291800
2017-05-10775.00781.00769.00775.00664400513597800
2017-05-09780.00780.00768.00775.00691000533854100
2017-05-08784.00785.00770.00775.00725400562171500
2017-05-02769.00776.00765.00772.00797400615379700
2017-05-01760.00768.00759.00764.00964000734869800
2017-04-28765.00774.00752.00755.0019733001495521500
2017-04-27842.00842.00825.00836.00381700317959500
2017-04-26836.00843.00830.00837.00302800252726900
2017-04-25805.00829.00800.00824.00343400281440400
2017-04-24818.00819.00796.00797.00313500252969500
2017-04-21806.00808.00793.00805.00285400228840100
2017-04-20792.00797.00782.00791.00216400171131300
2017-04-19784.00795.00776.00789.00341600268538800
2017-04-18805.00810.00791.00797.00205200164595500
2017-04-17779.00794.00775.00790.00271200212728500
2017-04-14787.00800.00780.00789.00321800254303800
2017-04-13780.00795.00774.00794.00335600262648900
2017-04-12808.00815.00794.00800.00425700341336200
2017-04-11830.00831.00810.00819.00304500249024000
2017-04-10820.00836.00817.00831.00224900186501700
2017-04-07824.00828.00813.00818.00352200289196600
2017-04-06824.00834.00809.00812.00322700263676500
2017-04-05811.00829.00811.00823.00460300377879100
2017-04-04841.00841.00801.00809.00911600744209600
2017-04-03876.00877.00840.00852.00438000374560800
2017-03-31881.00892.00871.00871.00300800264779000
2017-03-30882.00888.00870.00875.00253400222526800
2017-03-29874.00885.00871.00881.00370900326612200
2017-03-28850.00869.00850.00866.00348600300029300
2017-03-27859.00862.00844.00847.00340100288789300
2017-03-24873.00874.00853.00871.00303600262306900
2017-03-23859.00872.00859.00872.00352600305271100
2017-03-22874.00884.00858.00863.00596000516717900
2017-03-21890.00905.00883.00901.00402200360836400
2017-03-17910.00916.00889.00890.00942800846267500
2017-03-16931.00933.00912.00916.00596000548777600
2017-03-15930.00937.00926.00933.00232000216270100
2017-03-14938.00944.00930.00934.00302500283143000
2017-03-13948.00950.00929.00938.00381700357256400
2017-03-10955.00957.00940.00948.00457700434404100
2017-03-09937.00944.00933.00940.00260200244134600
2017-03-08943.00943.00923.00937.00535100498803200
2017-03-07966.00966.00941.00944.00480400455968600
2017-03-06951.00968.00944.00966.00282600271604200
2017-03-03958.00966.00945.00956.00336300320959200
2017-03-02974.00982.00957.00964.00500900484368200
2017-03-01950.00957.00926.00947.00560100527795000
2017-02-28954.00962.00944.00944.00362700345720000
2017-02-27959.00960.00931.00947.00699100660184300
2017-02-24967.00977.00959.00974.00498600483976400
2017-02-23981.00991.00969.00981.00483900473681600
2017-02-221000.001003.00988.00996.00280200279512800
2017-02-21996.001030.00989.00994.00542400544370700
2017-02-201010.001010.00986.00994.00305800304328900
2017-02-17985.001001.00974.00995.00457200452859800
2017-02-161002.001025.00986.00989.00922500922017800
2017-02-15965.001020.00962.00996.0017430001733044700
2017-02-14925.00933.00917.00925.00627800581753800
2017-02-13889.00922.00888.00920.00648500590204500
2017-02-10902.00904.00876.00879.00519200459862300
2017-02-09879.00897.00878.00888.00344100305439200
2017-02-08876.00887.00860.00880.00704600616250100
2017-02-07898.00904.00878.00884.00595100527530500
2017-02-06916.00923.00901.00907.00436000397004100
2017-02-03888.00918.00888.00906.00508000459656200
2017-02-02923.00929.00887.00892.00861400778156400
2017-02-01902.00942.00895.00918.0012095001113196500
2017-01-31890.00930.00885.00902.0018160001648586900
2017-01-30850.00909.00850.00898.0029803002644474300
2017-01-27812.00813.00793.00811.00482200387780200
2017-01-26817.00817.00803.00808.00658100532913100
2017-01-25778.00798.00775.00795.00458100361273600
2017-01-24777.00780.00768.00773.00253100195748800
2017-01-23770.00785.00761.00777.00362700280801700
2017-01-20777.00784.00771.00779.00199200154931300
2017-01-19783.00788.00769.00778.00339100263119100
2017-01-18754.00780.00753.00777.00338900260009900
2017-01-17760.00772.00755.00762.00316000240674700
2017-01-16779.00781.00762.00765.00313200240657900
2017-01-13775.00782.00771.00777.00388600300887400
2017-01-12786.00793.00772.00782.00369700288796000
2017-01-11788.00797.00785.00793.00232300183835400
2017-01-10785.00789.00776.00781.00353100275739200
2017-01-06789.00795.00782.00791.00331700261645200
2017-01-05812.00816.00790.00799.00476200382005800
2017-01-04800.00804.00789.00804.00288500230483300
2016-12-30776.00790.00773.00785.00326400255392300
2016-12-29795.00796.00776.00785.00434600341174300
2016-12-28791.00810.00786.00803.00281100225305000
2016-12-27777.00801.00772.00784.00495900389738400
2016-12-26803.00808.00779.00783.00403900318140100
2016-12-22810.00814.00794.00797.00390600312202400
2016-12-21820.00834.00808.00816.00557600458143000
2016-12-20809.00824.00802.00818.00354800289378000
2016-12-19828.00828.00814.00818.00497700408016700
2016-12-16842.00849.00835.00841.00400700337271100
2016-12-15860.00864.00832.00842.00594200502327900
2016-12-14879.00879.00860.00861.00381000330117100
2016-12-13856.00880.00851.00873.00595700516969100
2016-12-12876.00893.00856.00871.00760400664617700
2016-12-09879.00891.00856.00870.00772000671459400
2016-12-08857.00881.00856.00874.0012198001059224300
2016-12-07825.00848.00816.00848.0012468001041580500
2016-12-06780.00815.00780.00814.00937300749797400
2016-12-05780.00781.00762.00771.00312600240879200
2016-12-02778.00778.00769.00776.00258300199801900
2016-12-01777.00786.00766.00767.00533100413662500
2016-11-30773.00774.00760.00760.00421800323290300
2016-11-29783.00784.00772.00773.00407900316947500
2016-11-28790.00801.00772.00788.00671600528372000
2016-11-25760.00811.00760.00788.0016990001344713600
2016-11-24763.00767.00753.00754.00547500415728400
2016-11-22766.00766.00738.00746.00824100617203700
2016-11-21728.00778.00727.00770.0014157001076847900
2016-11-18719.00726.00718.00725.00384100277503800
2016-11-17710.00718.00705.00717.00225600160963200
2016-11-16722.00724.00714.00717.00242300173964500

   ※ 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。 

Twitter