[4998 東証2部] フマキラー 日足 時系列データ

[4998 東証2部] フマキラー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19981.00986.00972.00972.00182000178282000
2017-09-15983.00995.00983.00995.008800087093000
2017-09-14975.00989.00970.00988.00202000198325000
2017-09-13920.00980.00920.00969.00248000236989000
2017-09-12916.00918.00905.00912.007000063871000
2017-09-11903.00917.00901.00904.009600087474000
2017-09-08891.00902.00891.00892.005300047496000
2017-09-07903.00904.00890.00897.004100036854000
2017-09-06888.00908.00884.00888.008800078600000
2017-09-05872.00922.00872.00888.00218000196560000
2017-09-04889.00890.00871.00872.00122000107360000
2017-09-01895.00896.00882.00886.009300082666000
2017-08-31892.00899.00879.00891.00244000216862000
2017-08-30895.00903.00885.00891.00151000134815000
2017-08-29895.00907.00891.00894.00240000215250000
2017-08-28930.00934.00905.00908.00149000136349000
2017-08-25928.00938.00922.00927.00142000131999000
2017-08-24967.00967.00928.00930.00218000206515000
2017-08-23986.00990.00971.00971.009200090124000
2017-08-221005.001007.00984.00985.00118000117553000
2017-08-21996.001009.00994.001005.00110000109983000
2017-08-18995.001004.00991.00996.00121000120620000
2017-08-17986.001006.00986.001006.00170000169789000
2017-08-161000.001019.00983.00983.00342000339115000
2017-08-151024.001031.001015.001015.00138000141222000
2017-08-141037.001051.001026.001028.00111000114584000
2017-08-101066.001066.001045.001052.00108000113992000
2017-08-091038.001078.001021.001036.00254000266979000
2017-08-081112.001116.001040.001045.00532000569734000
2017-08-071185.001187.001111.001120.00449000513351000
2017-08-041191.001215.001186.001208.00171000205605000
2017-08-031191.001196.001163.001191.00112000133140000
2017-08-021142.001199.001142.001189.00221000260284000
2017-08-011181.001190.001142.001149.00201000233080000
2017-07-311193.001205.001179.001181.00121000144092000
2017-07-281230.001246.001173.001193.00296000357395000
2017-07-271250.001251.001203.001215.00270000329028000
2017-07-261283.001283.001251.001253.00233000295639000
2017-07-251287.001290.001268.001276.00339000432869000
2017-07-241270.001309.001254.001285.00581000743971000
2017-07-211280.001328.001269.001280.0014510001869471000
2017-07-201153.001258.001138.001250.0023140002786498000
2017-07-191111.001111.001087.001093.00431000472588000
2017-07-181132.001177.001123.001136.00740000850001000
2017-07-141148.001148.001093.001104.009190001022349000
2017-07-131235.001235.001150.001157.008990001063940000
2017-07-121247.001259.001221.001235.0012120001503030000
2017-07-111309.001332.001164.001202.0020780002586930000
2017-07-101300.001370.001221.001229.0036550004782345000
2017-07-071142.001289.001133.001239.0052980006418460000
2017-07-061130.001156.001097.001099.0018760002118351000
2017-07-051149.001208.001081.001104.0030460003445972000
2017-07-04960.001104.00951.001024.0013110001344266000
2017-07-03955.00960.00938.00959.00132000125359000
2017-06-30914.00973.00913.00961.00580000552250000
2017-06-29927.00929.00916.00929.006900063853000
2017-06-28921.00926.00910.00913.008800080741000
2017-06-27936.00940.00920.00921.00126000117155000
2017-06-26912.00928.00912.00926.007700070964000
2017-06-23926.00931.00907.00910.0010200093800000
2017-06-22904.00932.00904.00916.009500087280000
2017-06-21901.00908.00901.00904.006300057007000
2017-06-20933.00934.00899.00900.00386000352256000
2017-06-19980.00987.00921.00939.00415000395136000
2017-06-16940.00977.00940.00953.00343000327868000
2017-06-15916.00930.00906.00930.00324000298235000
2017-06-14881.00904.00881.00904.00312000279122000
2017-06-13880.00880.00865.00879.00119000103974000
2017-06-12880.00888.00866.00876.00300000263155000
2017-06-09840.00854.00837.00850.0011600098026000
2017-06-08842.00842.00834.00839.005100042705000
2017-06-07836.00843.00834.00842.003700031033000
2017-06-06836.00842.00830.00842.009200076984000
2017-06-05829.00836.00826.00836.007900065689000
2017-06-02819.00829.00819.00825.009300076621000
2017-06-01819.00822.00817.00821.004500036836000
2017-05-31822.00824.00814.00822.002400019670000
2017-05-30826.00827.00817.00823.005500045208000
2017-05-29816.00826.00812.00826.00158000129607000
2017-05-26813.00814.00806.00806.003300026723000
2017-05-25806.00810.00804.00809.005000040359000
2017-05-24798.00802.00798.00801.004700037589000
2017-05-23795.00795.00791.00793.002300018250000
2017-05-22793.00800.00790.00791.003000023820000
2017-05-19797.00801.00791.00793.002500019857000
2017-05-18796.00797.00770.00797.00169000132850000
2017-05-17802.00802.00795.00801.003700029542000
2017-05-16805.00805.00793.00804.007600060713000
2017-05-15804.00812.00791.00812.009100072757000
2017-05-12816.00823.00805.00808.00139000112841000
2017-05-11829.00830.00814.00814.0010100082977000
2017-05-10811.00830.00811.00828.0011500094045000
2017-05-09826.00836.00806.00807.00185000151563000
2017-05-08828.00836.00815.00822.00190000157127000
2017-05-02843.00845.00816.00835.00337000280779000
2017-05-01769.00802.00769.00798.007200056821000
2017-04-28781.00781.00755.00767.008600065664000
2017-04-27773.00783.00768.00781.005100039607000
2017-04-26803.00803.00776.00779.007200056575000
2017-04-25799.00804.00792.00798.004500035869000
2017-04-24794.00806.00788.00788.005300042115000
2017-04-21770.00784.00770.00784.005100039706000
2017-04-20758.00775.00750.00766.004500034203000
2017-04-19747.00760.00742.00750.002300017292000
2017-04-18752.00764.00732.00751.00170000127417000
2017-04-17732.00751.00732.00735.004200030987000
2017-04-14713.00741.00713.00738.006600047882000
2017-04-13720.00730.00704.00721.0010500075054000
2017-04-12755.00755.00721.00726.0011600085263000
2017-04-11787.00787.00754.00755.009500073025000
2017-04-10793.00794.00788.00788.001900015026000
2017-04-07786.00801.00781.00788.004800037984000
2017-04-06804.00814.00785.00786.008800070094000
2017-04-05810.00818.00807.00809.007800063211000
2017-04-04838.00842.00808.00813.009600079225000
2017-04-03863.00863.00846.00846.005100043619000
2017-03-31853.00868.00853.00863.008900076768000
2017-03-30838.00857.00838.00850.007800066259000
2017-03-29835.00839.00824.00836.003900032394000
2017-03-28836.00843.00830.00831.006500054388000
2017-03-27842.00847.00832.00832.003100025981000
2017-03-24846.00851.00838.00842.004700039682000
2017-03-23860.00877.00847.00847.008600073967000
2017-03-22846.00856.00846.00854.003500029826000
2017-03-21832.00862.00832.00858.009000076171000
2017-03-17821.00824.00813.00822.004100033608000
2017-03-16810.00820.00810.00818.002000016296000
2017-03-15817.00817.00808.00808.004700038202000
2017-03-14800.00820.00800.00816.007100057504000
2017-03-13830.00833.00806.00806.005900048546000
2017-03-10837.00841.00829.00830.004900040893000
2017-03-09853.00855.00835.00837.003800032124000
2017-03-08845.00865.00842.00855.00121000103395000
2017-03-07845.00846.00837.00846.006400054001000
2017-03-06810.00845.00810.00845.00191000158450000
2017-03-03812.00812.00805.00807.003900031554000
2017-03-02818.00818.00808.00814.007900064270000
2017-03-01798.00809.00793.00803.006500052114000
2017-02-28789.00798.00785.00798.007600060262000
2017-02-27775.00789.00771.00783.002200017213000
2017-02-24780.00780.00774.00777.00120009327000
2017-02-23778.00786.00778.00780.00110008606000
2017-02-22778.00780.00774.00777.00100007778000
2017-02-21765.00785.00765.00781.002900022513000
2017-02-20772.00772.00762.00765.001700013046000
2017-02-17774.00774.00763.00772.00130009997000
2017-02-16784.00784.00774.00774.00110008581000
2017-02-15786.00790.00781.00781.00110008635000
2017-02-14793.00793.00785.00786.001500011829000
2017-02-13793.00796.00786.00788.002900022908000
2017-02-10795.00795.00788.00788.003900030868000
2017-02-09798.00804.00785.00797.007100056641000
2017-02-08772.00807.00772.00792.00161000127467000
2017-02-07780.00780.00773.00779.002200017103000
2017-02-06764.00781.00760.00780.008300064172000
2017-02-03745.00763.00745.00763.003300024883000
2017-02-02750.00750.00740.00744.003100023056000
2017-02-01748.00755.00741.00746.002600019366000
2017-01-31761.00765.00745.00748.004700035423000
2017-01-30766.00775.00766.00769.002200016915000
2017-01-27777.00777.00761.00761.004900037633000
2017-01-26781.00784.00775.00777.003400026517000
2017-01-25788.00793.00781.00781.003100024366000
2017-01-24793.00793.00786.00787.002200017356000
2017-01-23794.00797.00779.00793.005200041011000
2017-01-20796.00796.00782.00793.004100032361000
2017-01-19777.00796.00776.00792.008500066800000
2017-01-18753.00776.00750.00776.007400056383000
2017-01-17761.00763.00750.00753.007000052887000
2017-01-16745.00760.00741.00760.008900066818000
2017-01-13742.00744.00741.00743.002800020770000
2017-01-12747.00748.00740.00745.005500040916000
2017-01-11748.00749.00740.00749.004500033550000
2017-01-10739.00750.00736.00742.0011600086201000
2017-01-06726.00740.00721.00739.0011400083385000
2017-01-05726.00727.00720.00727.003300023848000
2017-01-04727.00727.00719.00723.004100029728000
2016-12-30710.00714.00700.00714.005300037511000
2016-12-29722.00722.00711.00711.003700026518000
2016-12-28705.00741.00699.00721.0012700091357000
2016-12-27680.00708.00680.00705.006200042755000
2016-12-26680.00686.00680.00680.002800019124000
2016-12-22682.00684.00678.00684.003200021790000
2016-12-21684.00688.00682.00682.002000013688000
2016-12-20680.00685.00679.00685.002700018393000
2016-12-19680.00683.00678.00680.003400023129000
2016-12-16674.00680.00668.00680.004900033090000
2016-12-15670.00670.00666.00668.002400016034000
2016-12-14672.00675.00664.00666.002900019409000
2016-12-13665.00673.00665.00673.002500016707000
2016-12-12672.00672.00662.00662.004400029284000
2016-12-09681.00681.00665.00665.0010300069079000
2016-12-08679.00681.00675.00680.002200014926000
2016-12-07672.00682.00671.00676.005000033848000
2016-12-06665.00667.00663.00667.005300035236000
2016-12-05663.00665.00658.00661.003200021200000
2016-12-02665.00665.00659.00659.004000026488000
2016-12-01670.00671.00660.00660.007200047899000
2016-11-30665.00669.00664.00665.004100027290000
2016-11-29665.00670.00661.00665.003200021317000
2016-11-28663.00668.00661.00665.003500023242000
2016-11-25666.00667.00661.00665.005100033896000
2016-11-24673.00673.00668.00668.003500023484000
2016-11-22670.00671.00669.00669.002100014073000
2016-11-21669.00673.00667.00670.001600010723000
2016-11-18665.00670.00662.00664.003500023297000
2016-11-17660.00664.00660.00663.005300035085000
2016-11-16658.00661.00655.00655.004300028315000
2016-11-15658.00662.00654.00655.001600010507000
2016-11-14662.00664.00656.00662.002800018496000
2016-11-11659.00659.00642.00652.003200020843000
2016-11-10668.00668.00645.00649.007400048662000
2016-11-09668.00672.00630.00630.0013800089165000
2016-11-08679.00679.00661.00661.005900039636000
2016-11-07680.00681.00666.00670.007100047737000
2016-11-04694.00694.00674.00680.0010600072473000
2016-11-02695.00698.00685.00691.00151000104663000
2016-11-01679.00699.00674.00698.00318000218832000
2016-10-31676.00676.00661.00666.005400036022000
2016-10-28680.00680.00670.00673.002400016193000
2016-10-27678.00679.00672.00679.001800012172000
2016-10-26677.00682.00674.00675.008100054826000
2016-10-25678.00684.00670.00674.006100041379000
2016-10-24666.00686.00666.00677.006500044168000
2016-10-21675.00682.00663.00665.006600044284000
2016-10-20681.00681.00671.00673.006200041910000
2016-10-19664.00685.00662.00682.009300063071000
2016-10-18670.00672.00659.00663.006400042560000
2016-10-17670.00678.00665.00671.006600044214000
2016-10-14652.00680.00652.00672.00217000144775000
2016-10-13646.00651.00646.00648.002800018141000
2016-10-12652.00652.00643.00648.002700017554000
2016-10-11650.00651.00648.00651.001900012344000
2016-10-07641.00645.00641.00645.001900012211000
2016-10-06650.00650.00641.00642.004200027097000
2016-10-05665.00665.00651.00653.004500029556000
2016-10-04655.00665.00651.00665.0013900091809000
2016-10-03650.00655.00648.00655.005600036475000
2016-09-30632.00651.00632.00647.0015300098999000
2016-09-29639.00639.00630.00632.003100019668000
2016-09-28622.00635.00622.00633.005900037169000
2016-09-27620.00630.00620.00625.004200026262000
2016-09-26621.00624.00620.00620.003200019869000
2016-09-23620.00623.00614.00620.003800023575000
2016-09-21615.00621.00611.00614.002100012915000
2016-09-20624.00624.00615.00615.001800011177000
2016-09-16620.00621.00616.00621.002200013626000
2016-09-15609.00615.00606.00615.003400020769000
2016-09-14613.00613.00600.00609.005700034504000
2016-09-13620.00620.00606.00609.004700028683000

   ※ 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