[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 
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
2016-03-23794.00794.00777.00792.00118009304100
2016-03-22778.00783.00775.00783.0055004283100
2016-03-18776.00777.00773.00773.0089006884400
2016-03-17773.00781.00773.00773.0071005509300
2016-03-16774.00775.00772.00772.0027002090100
2016-03-15775.00777.00774.00774.0044003410200
2016-03-14774.00777.00769.00775.0056004331600
2016-03-11772.00778.00770.00770.00100007749600
2016-03-10770.00774.00769.00770.0091007014900
2016-03-09777.00777.00770.00773.0056004329500
2016-03-08782.00782.00777.00778.0037002884700
2016-03-07780.00783.00777.00783.0025001951000
2016-03-04783.00783.00776.00781.0027002106400
2016-03-03770.00783.00770.00783.001300010095400
2016-03-02770.00775.00766.00774.0098007550300
2016-03-01766.00766.00761.00761.0029002214900
2016-02-29763.00774.00763.00766.0068005225800
2016-02-26760.00765.00759.00765.0046003500200
2016-02-25764.00767.00761.00762.0037002826600
2016-02-24758.00764.00758.00764.0063004804500
2016-02-23764.00764.00757.00760.0063004790900
2016-02-22755.00759.00753.00759.0047003549400
2016-02-19754.00757.00751.00753.0040003016600
2016-02-18745.00757.00745.00757.0033002477500
2016-02-17745.00750.00742.00742.0035002620600
2016-02-16730.00751.00730.00745.0022001638500
2016-02-15726.00744.00726.00735.0036002657400
2016-02-12739.00739.00711.00711.0082005990500
2016-02-10753.00757.00751.00751.00121009112200
2016-02-09756.00764.00749.00753.001510011420300
2016-02-08768.00768.00752.00755.0031002341400
2016-02-05759.00769.00755.00769.0061004647700
2016-02-04765.00765.00761.00761.0032002444300
2016-02-03770.00770.00763.00764.0045003446600
2016-02-02774.00775.00772.00775.0021001624300
2016-02-01773.00775.00769.00775.002280017610000
2016-01-29750.00766.00750.00763.0015001134300
2016-01-28761.00773.00761.00762.00107008251500
2016-01-27766.00766.00738.00751.0025001877300
2016-01-26745.00765.00745.00751.0082006185300
2016-01-25732.00750.00730.00741.0060004423900
2016-01-22731.00736.00720.00725.0068004948300
2016-01-21731.00754.00728.00730.00121008896400
2016-01-20747.00755.00740.00740.0044003305400
2016-01-19740.00750.00740.00750.0016001190300
2016-01-18750.00750.00730.00740.00102007551300
2016-01-15756.00761.00756.00760.001100835000
2016-01-14753.00760.00753.00754.0034002570500
2016-01-13757.00771.00757.00771.0087006614800
2016-01-12767.00776.00755.00756.0097007388100
2016-01-08771.00774.00766.00773.0049003777800
2016-01-07786.00791.00770.00772.002160016862700
2016-01-06795.00797.00792.00792.0027002144800
2016-01-05795.00795.00792.00795.0031002462500
2016-01-04795.00798.00785.00795.002510019957000
2015-12-30796.00796.00790.00792.0050003974000
2015-12-29800.00801.00790.00798.0039003106300
2015-12-28790.00799.00784.00797.00121009616900
2015-12-25766.00786.00766.00781.001940014972600
2015-12-24792.00793.00771.00771.002910022861900
2015-12-22812.00812.00788.00793.002850022805500
2015-12-21799.00807.00797.00807.002060016467000
2015-12-18789.00798.00785.00798.001570012409000
2015-12-17795.00800.00787.00787.002950023381900
2015-12-16779.00795.00779.00795.002070016354200
2015-12-15792.00792.00776.00776.002600020440300
2015-12-14800.00800.00781.00787.00106008371100
2015-12-11806.00811.00803.00804.0049003953500
2015-12-10802.00808.00791.00800.001760014051200
2015-12-09815.00821.00812.00813.001630013351100
2015-12-08814.00814.00813.00814.0022001790600
2015-12-07818.00819.00807.00814.0085006916800
2015-12-04820.00823.00813.00818.0086007044100
2015-12-03825.00825.00810.00822.0097007944100
2015-12-02834.00834.00821.00823.00117009656900
2015-12-01830.00835.00830.00834.001200999900
2015-11-30828.00829.00827.00829.0029002399800
2015-11-27830.00839.00825.00827.001640013613900
2015-11-26844.00844.00826.00830.0084007018000

   ※ 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