[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 
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
2016-11-15722.00726.00711.00715.00315800226310900
2016-11-14721.00724.00715.00718.00354800255240200
2016-11-11718.00727.00705.00711.00658800471121100
2016-11-10695.00710.00677.00705.00836400581420000
2016-11-09686.00698.00642.00656.00707000471320500
2016-11-08681.00689.00679.00684.00271700185630400
2016-11-07678.00688.00676.00679.00275700187344700
2016-11-04680.00682.00667.00674.00387500261392300
2016-11-02689.00692.00681.00686.00401200275094700
2016-11-01703.00703.00690.00695.00548800381094400
2016-10-31706.00712.00700.00701.00495100348232200
2016-10-28732.00741.00702.00705.001290700915784500
2016-10-27749.00755.00742.00747.00283900212561500
2016-10-26729.00748.00726.00746.00437100323713600
2016-10-25745.00748.00726.00729.00397600291861100
2016-10-24747.00749.00738.00742.00255200189534000
2016-10-21749.00750.00732.00735.00317500235123300
2016-10-20737.00752.00734.00750.00396900296241000
2016-10-19725.00739.00720.00737.00358600262406000
2016-10-18716.00722.00707.00721.00232700166458800
2016-10-17705.00722.00705.00719.00243600174345600
2016-10-14700.00713.00697.00712.00378800266631700
2016-10-13721.00725.00706.00710.00336200239702500
2016-10-12733.00736.00716.00719.00389700281917100
2016-10-11732.00749.00727.00740.00312100231064000
2016-10-07742.00747.00722.00727.00547600400003900
2016-10-06769.00776.00736.00740.00509700384206100
2016-10-05745.00768.00741.00764.00785500596711700
2016-10-04722.00743.00722.00742.00365700269562800
2016-10-03733.00742.00725.00726.00365400268719200
2016-09-30727.00734.00721.00724.00352300255356200
2016-09-29719.00739.00714.00737.00549400401786200
2016-09-28710.00715.00703.00707.00218000154226500
2016-09-27697.00721.00691.00721.00385800273326100
2016-09-26712.00715.00707.00709.00176600125460600
2016-09-23721.00728.00714.00721.00299400215695500
2016-09-21726.00730.00710.00730.00378500273461300
2016-09-20696.00730.00695.00728.00760000545026500
2016-09-16685.00691.00682.00688.00207800142672300
2016-09-15686.00694.00681.00687.00285000195408200
2016-09-14696.00704.00691.00695.00234800163693800
2016-09-13712.00716.00700.00702.00187600132326900
2016-09-12715.00719.00703.00706.00320100226998200
2016-09-09699.00730.00699.00729.00351800252499800
2016-09-08710.00718.00703.00706.00238600169162600
2016-09-07697.00710.00693.00704.00248000173931400
2016-09-06710.00713.00701.00704.00240400169416200
2016-09-05729.00733.00709.00710.00340400244452400
2016-09-02723.00727.00710.00720.00309200222504900
2016-09-01735.00739.00714.00716.00525600380694000
2016-08-31750.00750.00731.00740.00680700504210300
2016-08-30708.00741.00706.00735.00764000554613300
2016-08-29708.00714.00700.00702.00517700365685800
2016-08-26656.00700.00653.00695.001021500702064100
2016-08-25653.00657.00646.00656.00163500106833400
2016-08-24648.00664.00648.00653.00242800158852400
2016-08-23675.00681.00644.00646.00538300353130800
2016-08-22699.00703.00673.00683.00406200278661300
2016-08-19661.00692.00660.00689.00541800369112500
2016-08-18650.00665.00643.00660.00356800234634700
2016-08-17635.00653.00633.00650.00271500174958600
2016-08-16645.00658.00635.00635.00277700179067100
2016-08-15647.00654.00644.00647.00199700129418100
2016-08-12647.00655.00647.00652.00202200131709600
2016-08-10650.00655.00646.00655.0014910096997000
2016-08-09660.00665.00646.00655.00257200168274200
2016-08-08652.00660.00647.00660.00364900239309300
2016-08-05643.00653.00632.00642.00326000209485300
2016-08-04625.00644.00621.00642.00578000364796300
2016-08-03630.00630.00617.00621.00600200374045200
2016-08-02632.00639.00630.00632.00434900275781300
2016-08-01635.00638.00630.00636.00735500465895200
2016-07-29680.00699.00638.00653.001434700940649800
2016-07-28707.00715.00699.00712.00263100186825400
2016-07-27690.00713.00689.00705.00343200240967000
2016-07-26700.00700.00674.00688.00416200285089200
2016-07-25717.00724.00702.00702.00303800215271400
2016-07-22700.00723.00699.00712.00287500205350200
2016-07-21704.00726.00702.00713.00411800294107500
2016-07-20708.00712.00686.00694.00323000224130200
2016-07-19734.00737.00711.00717.00356000256630100
2016-07-15698.00729.00691.00723.00760100544104900
2016-07-14689.00699.00680.00693.00314600217286300
2016-07-13694.00697.00685.00689.00332900230126200
2016-07-12692.00700.00676.00679.00471100323953400
2016-07-11645.00674.00639.00669.00600000395285800
2016-07-08622.00643.00622.00629.00344000216658800
2016-07-07628.00640.00620.00623.00352600221413500
2016-07-06649.00649.00622.00631.00619900390898300
2016-07-05682.00684.00660.00663.00422000282197200
2016-07-04652.00689.00651.00685.00473500320754400
2016-07-01652.00660.00646.00651.00325100211900900
2016-06-30670.00678.00648.00648.00360900237918800
2016-06-29649.00666.00645.00657.00396100260753000
2016-06-28642.00646.00622.00637.00467900297381700
2016-06-27654.00662.00645.00652.00372400242492300
2016-06-24720.00722.00646.00654.00825700560102200
2016-06-23686.00719.00682.00719.00423200298618400
2016-06-22706.00706.00689.00689.00341500237641800
2016-06-21713.00720.00701.00710.00363400258174600
2016-06-20711.00727.00701.00721.00495800355206400
2016-06-17678.00697.00673.00692.00584100401781100
2016-06-16700.00702.00667.00671.00591500402992700
2016-06-15677.00705.00668.00691.00576800395456200
2016-06-14705.00718.00686.00687.00546000378859000
2016-06-13724.00729.00706.00710.00521800372359000
2016-06-10755.00756.00732.00743.00565200419489600
2016-06-09760.00769.00749.00763.00404900308100700
2016-06-08781.00782.00751.00760.00646000494140200
2016-06-07768.00786.00758.00777.0013124001017895300
2016-06-06706.00754.00700.00753.0019775001461988800
2016-06-03694.00705.00691.00696.00314500218448800
2016-06-02710.00711.00696.00699.00479600336579400
2016-06-01714.00723.00711.00714.00365600262029100
2016-05-31726.00727.00713.00723.00563400405568100
2016-05-30721.00733.00716.00726.00334500242837300
2016-05-27708.00725.00707.00721.00431500310365100
2016-05-26731.00731.00709.00711.00358500256784400
2016-05-25701.00725.00696.00721.00677500483399000
2016-05-24707.00707.00695.00695.00670600469168900
2016-05-23719.00720.00700.00712.00961200680316900
2016-05-20718.00727.00716.00723.00403500290831500
2016-05-19745.00750.00718.00723.00574500417540600
2016-05-18745.00753.00731.00739.00353000261267700
2016-05-17724.00750.00724.00749.00352400260787500
2016-05-16722.00732.00719.00726.00375800272905300
2016-05-13750.00751.00717.00720.00656000479535100
2016-05-12725.00747.00723.00744.00390500288229800
2016-05-11757.00762.00728.00732.00496800368848400
2016-05-10726.00739.00711.00735.00500800364738300
2016-05-09718.00733.00716.00726.00473600343383400
2016-05-06731.00741.00716.00718.00670100484559000
2016-05-02725.00738.00720.00729.00836000607405300
2016-04-28784.00796.00751.00755.0013924001075708100
2016-04-27770.00780.00765.00779.00796500614901000
2016-04-26780.00798.00768.00771.0018772001462680400
2016-04-25878.00878.00850.00855.00538200462321600
2016-04-22844.00877.00843.00863.00817900703767600
2016-04-21847.00857.00832.00856.00662500560474800
2016-04-20851.00864.00827.00833.00647600546184900
2016-04-19841.00842.00822.00838.00638800531498000
2016-04-18803.00819.00793.00814.00600900485584500
2016-04-15850.00864.00822.00838.00889400746011300
2016-04-14875.00879.00861.00870.00562000489693900
2016-04-13861.00874.00851.00864.00732700631121200
2016-04-12803.00848.00803.00843.00906600753784500
2016-04-11812.00817.00772.00799.00543000430798100
2016-04-08760.00815.00757.00807.00505800401027000
2016-04-07780.00789.00760.00781.00430200334437200
2016-04-06770.00797.00751.00780.00659300512844900
2016-04-05797.00806.00780.00788.00768800609168500
2016-04-04786.00825.00781.00805.0013956001122323200
2016-04-01813.00818.00781.00783.001254900996903400
2016-03-31835.00835.00810.00811.0013727001123931900
2016-03-30890.00891.00837.00837.0022179001881947400
2016-03-29905.00933.00903.00930.00578700533066500
2016-03-28917.00921.00897.00914.00439900398786900
2016-03-25924.00931.00900.00912.00577400526332200
2016-03-24962.00963.00911.00914.00864300798891400
2016-03-23969.00971.00937.00967.00503600482028600
2016-03-22994.001008.00961.00975.00637100621149900
2016-03-18983.001003.00976.00998.00438800434464900
2016-03-171016.001037.00976.00989.00637600638182100
2016-03-161003.001038.00996.001012.00413700421656000
2016-03-151053.001055.001019.001023.00360900372871000
2016-03-141068.001076.001049.001058.00330000350455000
2016-03-111038.001063.001034.001057.00326200342744700
2016-03-101050.001066.001019.001052.00447300469354600
2016-03-091018.001039.001014.001033.00379500389915600
2016-03-081063.001079.001019.001046.00648800680206100
2016-03-071032.001078.001028.001065.00604200641388900
2016-03-041019.001053.001010.001025.00795000819623000
2016-03-03981.001033.00979.001032.00667500676671900
2016-03-02996.00996.00960.00984.00608300594732500
2016-03-01947.00971.00927.00966.00502100478171700
2016-02-29932.00968.00925.00948.00597700569498600
2016-02-26951.00964.00909.00917.00574500534862600
2016-02-25914.00944.00904.00933.00389700362161800
2016-02-24882.00919.00875.00904.00405800365038500
2016-02-23883.00924.00881.00903.00756000681592200
2016-02-22861.00878.00853.00865.00504600434379500
2016-02-19915.00915.00857.00873.00725200636280100
2016-02-18916.00938.00901.00920.00797900733823500
2016-02-17880.00903.00855.00875.00458000402263900
2016-02-16869.00908.00858.00887.00586800521895800
2016-02-15890.00893.00841.00886.00664800578179500
2016-02-12792.00847.00791.00830.001012000826670900
2016-02-10935.00943.00855.00892.00822300736995800
2016-02-09939.00967.00922.00935.00580400545347500
2016-02-08986.001000.00956.00991.00436200426550100
2016-02-05977.001015.00960.00987.00626200613229400
2016-02-041010.001060.00981.00987.00924500927636400
2016-02-03940.001040.00921.001036.0015895001560351100
2016-02-021032.001052.00966.00976.0012522001257892100
2016-02-011012.001065.00995.001062.0021307002176756500
2016-01-29880.00947.00863.00915.0015168001361118100
2016-01-28948.00958.00844.00852.0016313001434343900
2016-01-27960.00967.00920.00944.00622000586828600
2016-01-26955.00973.00919.00923.00926500873956200
2016-01-25935.00992.00917.00978.0018606001794450600
2016-01-22834.00895.00821.00890.00988900860172700
2016-01-21823.00855.00800.00802.00480300399028600
2016-01-20880.00880.00824.00825.00704300593075200
2016-01-19860.00888.00854.00876.00415800362569400
2016-01-18825.00872.00821.00865.00607400516338000
2016-01-15892.00904.00860.00864.00399000350424000
2016-01-14872.00878.00850.00869.00514200444413100
2016-01-13864.00905.00863.00904.00743000660026300
2016-01-12899.00912.00841.00849.00963800835458400
2016-01-08895.00927.00882.00914.00613900559151300
2016-01-07928.00948.00904.00908.00720900662374600
2016-01-06964.00968.00931.00938.00690000652153600
2016-01-05980.00991.00956.00957.00630500610555900
2016-01-04997.001018.00981.00983.00613700610142400
2015-12-30991.001010.00984.00993.00672400668116600
2015-12-29998.001007.00961.00981.00595800581459000
2015-12-28980.001004.00973.00986.00636400627940200
2015-12-25991.001016.00969.00979.00747200736324300
2015-12-241006.001051.001006.001018.0011405001173218300
2015-12-22987.001019.00950.001005.0014526001436305400
2015-12-21974.00996.00961.00992.0012564001227945200
2015-12-181047.001054.00985.00988.0016859001699447400
2015-12-171057.001075.001046.001059.00522900554122700
2015-12-161067.001070.001039.001046.00704300739711900
2015-12-151065.001091.001052.001055.00641300683913100
2015-12-141063.001085.001028.001065.0013198001387682100
2015-12-111124.001134.001083.001103.009596001060313000
2015-12-101125.001140.001107.001122.0011515001292428700
2015-12-091159.001159.001133.001139.00787000900078100
2015-12-081189.001192.001168.001176.00511600603186300
2015-12-071221.001222.001186.001188.00793900949691500
2015-12-041226.001226.001200.001202.009265001117460900
2015-12-031249.001252.001228.001242.00487100602822500
2015-12-021258.001275.001235.001243.00442400552012400
2015-12-011233.001270.001233.001257.00600400753309900
2015-11-301283.001283.001225.001240.0011392001416597700
2015-11-271278.001303.001268.001282.0010059001292572300
2015-11-261274.001288.001260.001263.008725001105743300

   ※ 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