[4464 東証2部] ソフト99コーポレーション 日足 時系列データ

[4464 東証2部] ソフト99コーポレーション (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30880.00880.00873.00876.0013001139200
2017-03-29881.00883.00876.00880.0066005812100
2017-03-28903.00904.00898.00904.001270011456600
2017-03-27905.00905.00901.00903.0069006235900
2017-03-24900.00905.00900.00904.0068006144700
2017-03-23896.00903.00896.00903.0033002971600
2017-03-22900.00903.00899.00900.0047004232400
2017-03-21906.00906.00896.00903.001810016347700
2017-03-17872.00889.00872.00885.0031002737500
2017-03-16874.00880.00874.00879.0066005802300
2017-03-15876.00876.00874.00874.001100962900
2017-03-14875.00875.00873.00874.0033002886400
2017-03-13875.00883.00875.00875.0014001227200
2017-03-10878.00878.00873.00873.00700611900
2017-03-09886.00887.00856.00878.001330011521900
2017-03-08896.00896.00885.00885.0028002490900
2017-03-07896.00898.00894.00896.0036003224300
2017-03-06899.00899.00896.00896.00800718500
2017-03-03897.00898.00890.00898.0063005628700
2017-03-02898.00898.00895.00898.0041003675500
2017-03-01896.00897.00896.00897.0018001613200
2017-02-28895.00900.00894.00896.0068006094400
2017-02-27890.00895.00883.00895.0082007309700
2017-02-24888.00890.00886.00890.0033002934200
2017-02-23885.00890.00877.00890.0051004511800
2017-02-22870.00890.00868.00885.0082007207600
2017-02-21849.00881.00849.00864.001390012001200
2017-02-20845.00849.00839.00848.0034002877100
2017-02-17846.00846.00842.00842.00300253400
2017-02-16843.00848.00840.00846.0044003717200
2017-02-15836.00847.00836.00840.0031002602100
2017-02-14835.00846.00835.00836.0054004541800
2017-02-13835.00835.00830.00833.001390011546800
2017-02-10830.00836.00830.00836.0046003822300
2017-02-09830.00831.00825.00830.0038003152600
2017-02-08818.00825.00818.00825.0019001557500
2017-02-07820.00821.00811.00817.002540020803200
2017-02-06831.00840.00819.00819.002840023611300
2017-02-03842.00848.00841.00846.00900760800
2017-02-02844.00845.00842.00842.00700590200
2017-02-01843.00843.00837.00843.0033002772000
2017-01-31849.00851.00840.00844.0033002791200
2017-01-30852.00856.00849.00850.001480012610700
2017-01-27832.00859.00832.00852.001540013046200
2017-01-26830.00835.00823.00835.0056004652200
2017-01-25824.00829.00824.00829.001100909500
2017-01-24829.00830.00824.00824.0046003810500
2017-01-23818.00824.00818.00824.00800657900
2017-01-20818.00820.00818.00818.0030002455200
2017-01-19820.00820.00813.00818.00800652900
2017-01-18815.00820.00814.00815.0039003180800
2017-01-17835.00835.00823.00823.0042003471000
2017-01-16839.00839.00825.00830.0049004069600
2017-01-13835.00837.00825.00837.0064005329500
2017-01-12844.00844.00833.00837.0045003769700
2017-01-11830.00852.00827.00839.00107008958700
2017-01-10815.00830.00815.00830.001510012410200
2017-01-06809.00813.00808.00813.0045003645500
2017-01-05807.00812.00805.00810.0060004854300
2017-01-04806.00806.00802.00803.0043003457300
2016-12-30800.00803.00794.00799.0039003116100
2016-12-29800.00803.00799.00800.0038003041700
2016-12-28794.00814.00794.00800.0089007162300
2016-12-27787.00794.00787.00793.0063004971600
2016-12-26792.00793.00785.00787.0059004645500
2016-12-22798.00798.00785.00786.0075005930000
2016-12-21805.00805.00795.00800.0027002154100
2016-12-20803.00805.00798.00805.0095007606900
2016-12-19800.00806.00790.00805.00116009267200
2016-12-16810.00811.00785.00808.002350018842400
2016-12-15808.00811.00808.00808.0096007759600
2016-12-14811.00819.00804.00811.0088007137800
2016-12-13810.00812.00799.00811.0075006043600
2016-12-12800.00823.00798.00805.001520012245500
2016-12-09800.00800.00799.00800.0018001439800
2016-12-08799.00800.00796.00800.0049003915800
2016-12-07796.00800.00796.00800.00100007988900
2016-12-06795.00797.00793.00796.001000795200
2016-12-05792.00798.00792.00793.0032002542500
2016-12-02795.00795.00792.00792.00900714700
2016-12-01796.00800.00788.00795.0077006143800
2016-11-30794.00797.00789.00795.0062004912800
2016-11-29782.00795.00775.00795.00115009042100
2016-11-28776.00782.00773.00782.0093007229600
2016-11-25774.00774.00770.00774.0050003861600
2016-11-24770.00773.00770.00772.0023001771800
2016-11-22770.00770.00765.00770.0018001382200
2016-11-21767.00774.00762.00774.0041003157400
2016-11-18762.00764.00755.00759.0035002656600
2016-11-17758.00763.00754.00762.0049003720100
2016-11-16747.00755.00743.00754.0096007217700
2016-11-15741.00747.00739.00747.0080005929800
2016-11-14733.00741.00732.00741.0082006044500
2016-11-11730.00733.00726.00731.0027001970300
2016-11-10729.00738.00728.00730.0024001757200
2016-11-09739.00741.00682.00723.002490017583600
2016-11-08739.00740.00735.00739.0051003764900
2016-11-07732.00736.00732.00736.0043003157200
2016-11-04735.00740.00729.00740.0065004763300
2016-11-02735.00736.00710.00735.00131009464500
2016-11-01738.00741.00736.00738.0074005460500
2016-10-31738.00742.00736.00738.0065004795400
2016-10-28730.00738.00730.00738.0046003383200
2016-10-27729.00732.00728.00729.0068004960300
2016-10-26730.00730.00723.00730.0044003201300
2016-10-25721.00732.00721.00730.0094006832300
2016-10-24721.00721.00719.00721.0022001585000
2016-10-21714.00720.00713.00715.0059004229100
2016-10-20716.00716.00709.00715.002750019563200
2016-10-19715.00715.00713.00714.0031002213900
2016-10-18710.00715.00710.00714.0065004632400
2016-10-17711.00713.00709.00713.00107007600100
2016-10-14710.00711.00709.00711.0044003124600
2016-10-13713.00713.00710.00710.001200852900
2016-10-12714.00714.00708.00708.0075005315300
2016-10-11703.00710.00703.00710.0072005091200
2016-10-07703.00704.00703.00703.001300914100
2016-10-06705.00706.00702.00703.0025001760900
2016-10-05698.00706.00698.00700.0035002454400
2016-10-04705.00706.00702.00702.001000703500
2016-10-03701.00705.00700.00701.0038002667100
2016-09-30700.00705.00700.00700.0052003657000
2016-09-29697.00704.00697.00700.0048003356900
2016-09-28697.00699.00694.00697.0020001392900
2016-09-27702.00705.00698.00705.0048003372200
2016-09-26700.00702.00695.00702.0060004186000
2016-09-23696.00700.00696.00700.0044003076400
2016-09-21693.00696.00693.00695.0027001874000
2016-09-20696.00697.00693.00693.0019001318100
2016-09-16695.00696.00694.00695.0020001390700
2016-09-15694.00696.00690.00696.0029002008600
2016-09-14695.00695.00693.00693.00600416000
2016-09-13699.00700.00695.00696.0061004252700
2016-09-12696.00699.00696.00699.0015001047300
2016-09-09698.00698.00694.00694.001200834900
2016-09-08696.00698.00696.00698.00800558000
2016-09-07699.00699.00695.00695.0028001951100
2016-09-06700.00701.00698.00699.0058004056200
2016-09-05700.00705.00698.00705.0087006104800
2016-09-02700.00702.00698.00698.0059004130100
2016-09-01697.00705.00697.00700.00108007568900
2016-08-31696.00705.00694.00697.001640011458400
2016-08-30694.00694.00693.00694.001000693700
2016-08-29697.00697.00693.00694.0042002913100
2016-08-26698.00698.00695.00697.0052003620500
2016-08-25695.00698.00693.00696.0078005414000
2016-08-24695.00695.00692.00694.00500347000
2016-08-23693.00695.00691.00691.0036002493900
2016-08-22693.00695.00693.00693.0046003189500
2016-08-19693.00694.00692.00693.0075005200400
2016-08-18699.00699.00691.00693.0085005902700
2016-08-17696.00702.00695.00696.0036002507800
2016-08-16699.00699.00696.00696.0030002092200
2016-08-15699.00701.00698.00699.0032002237600
2016-08-12702.00704.00699.00704.0067004687500
2016-08-10702.00703.00700.00702.0017001193200
2016-08-09702.00703.00698.00702.0084005887900
2016-08-08705.00705.00701.00704.0066004647600
2016-08-05700.00705.00699.00701.0044003093400
2016-08-04701.00703.00698.00703.0025001748900
2016-08-03699.00701.00699.00701.0022001538700
2016-08-02704.00705.00702.00703.0037002604100
2016-08-01703.00706.00703.00705.0022001549800
2016-07-29700.00703.00700.00700.001100770300
2016-07-28700.00705.00700.00703.0020001403800
2016-07-27704.00704.00700.00702.001400980600
2016-07-26704.00704.00700.00704.0054003788400
2016-07-25695.00704.00693.00701.0026001813600
2016-07-22701.00703.00682.00702.0071004940200
2016-07-21704.00704.00703.00704.0016001126000
2016-07-20700.00704.00700.00704.0015001052000
2016-07-19700.00702.00700.00700.00800560800
2016-07-15705.00705.00700.00700.00600420800
2016-07-14699.00705.00699.00705.0018001263600
2016-07-13703.00703.00694.00699.0033002293200
2016-07-12700.00702.00700.00700.001300911400
2016-07-11695.00700.00695.00699.0062004319800
2016-07-08692.00699.00687.00691.0038002629100
2016-07-07695.00703.00695.00700.00500349600
2016-07-06693.00699.00692.00695.0026001805500
2016-07-05698.00700.00692.00693.0023001598800
2016-07-04697.00699.00695.00696.0044003064200
2016-07-01690.00692.00690.00691.00500345300
2016-06-30686.00693.00686.00687.00900619300
2016-06-29688.00689.00683.00686.0022001509800
2016-06-28685.00690.00676.00676.0045003063600
2016-06-27687.00699.00686.00686.0039002690500
2016-06-24715.00715.00689.00689.0080005616400
2016-06-23712.00712.00706.00706.00300213000
2016-06-22708.00713.00704.00704.0027001908600
2016-06-21710.00710.00706.00707.001200847900
2016-06-20705.00710.00704.00710.0065004589200
2016-06-17712.00715.00704.00704.0077005467400
2016-06-16717.00717.00711.00711.0039002784800
2016-06-15721.00722.00712.00715.00128009182000
2016-06-14725.00728.00721.00721.0049003541400
2016-06-13737.00737.00726.00728.00110008045300
2016-06-10737.00739.00735.00737.0042003095300
2016-06-09738.00738.00736.00736.0022001620600
2016-06-08739.00739.00735.00738.0025001840500
2016-06-07735.00739.00735.00739.0036002649200
2016-06-06738.00738.00732.00735.001300954000
2016-06-03741.00741.00738.00738.0026001921200
2016-06-02739.00740.00736.00737.0039002873500
2016-06-01741.00741.00736.00739.0020001474500
2016-05-31740.00745.00740.00741.0029002150200
2016-05-30740.00743.00738.00740.0017001258600
2016-05-27744.00744.00740.00740.00900667100
2016-05-26744.00744.00741.00744.0033002452600
2016-05-25735.00743.00735.00743.0030002210500
2016-05-24744.00744.00735.00735.0048003545000
2016-05-23741.00743.00741.00743.00700519400
2016-05-20743.00743.00740.00741.0042003112600
2016-05-19742.00743.00739.00740.0082006069700
2016-05-18749.00755.00741.00742.0067005011600
2016-05-17740.00754.00736.00744.0028002080800
2016-05-16748.00755.00737.00740.00133009852900
2016-05-13747.00750.00743.00747.0017001267400
2016-05-12747.00753.00745.00745.0052003900700
2016-05-11751.00755.00740.00745.001730012918000
2016-05-10755.00755.00745.00749.0043003230300
2016-05-09754.00760.00754.00755.001000756800
2016-05-06756.00756.00755.00755.00600453400
2016-05-02750.00756.00740.00756.001550011617700
2016-04-28776.00776.00745.00745.003240024805300
2016-04-27775.00775.00770.00775.0020001542800
2016-04-26770.00775.00765.00775.0026002002700
2016-04-25770.00774.00766.00774.0015001154500
2016-04-22770.00772.00766.00767.0035002690500
2016-04-21761.00770.00761.00766.0034002602000
2016-04-20758.00771.00755.00759.0075005727100
2016-04-19755.00758.00755.00758.00300226800
2016-04-18757.00757.00752.00752.001200905800
2016-04-15762.00767.00755.00758.001000762200
2016-04-14755.00763.00754.00755.0043003249500
2016-04-13755.00758.00754.00754.0064004837400
2016-04-12755.00755.00750.00755.0024001806900
2016-04-11751.00751.00750.00750.00200150100
2016-04-08750.00757.00749.00755.00900676800
2016-04-0700
2016-04-06750.00756.00750.00756.0015001128500
2016-04-05757.00760.00746.00750.0055004141500
2016-04-04755.00765.00755.00764.00600456700
2016-04-01757.00762.00754.00758.0051003858500
2016-03-31757.00761.00753.00757.0021001590300
2016-03-30764.00765.00756.00757.0041003115300
2016-03-29765.00771.00762.00764.0078005971900
2016-03-28782.00785.00775.00782.004160032467800
2016-03-25789.00792.00782.00784.00113008880100
2016-03-24792.00792.00786.00789.0068005370900

   ※ 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