[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 
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
2016-09-12615.00636.00607.00612.0014100087494000
2016-09-09621.00621.00612.00620.004300026533000
2016-09-08623.00625.00605.00623.008000049252000
2016-09-07635.00640.00623.00623.006600041680000
2016-09-06635.00645.00632.00645.008900056859000
2016-09-05634.00635.00616.00631.008300052104000
2016-09-02620.00635.00616.00634.00160000100196000
2016-09-01621.00621.00607.00607.005300032652000
2016-08-31613.00618.00608.00615.007700047270000
2016-08-30593.00606.00593.00604.008400050342000
2016-08-29582.00592.00582.00586.005500032184000
2016-08-26580.00585.00577.00578.003600020894000
2016-08-25576.00580.00572.00577.006300036345000
2016-08-24574.00577.00566.00566.006500037032000
2016-08-23600.00611.00561.00567.0015500090551000
2016-08-22619.00619.00601.00601.005800035189000
2016-08-19622.00624.00620.00623.001800011186000
2016-08-18628.00628.00619.00622.004100025521000
2016-08-17627.00629.00624.00628.003200020075000
2016-08-16633.00633.00619.00626.007600047374000
2016-08-15639.00639.00625.00633.009300058719000
2016-08-12640.00641.00636.00640.004400028101000
2016-08-10643.00646.00636.00644.004500028923000
2016-08-09644.00645.00636.00644.006700042987000
2016-08-08625.00644.00619.00644.0012200076927000
2016-08-05642.00649.00624.00625.0014600092884000
2016-08-04645.00651.00641.00641.004600029656000
2016-08-03653.00662.00645.00645.009900064630000
2016-08-02652.00660.00646.00659.0010500068710000
2016-08-01646.00649.00639.00644.004100026441000
2016-07-29640.00648.00625.00647.0010000063509000
2016-07-28666.00666.00640.00640.0010400067269000
2016-07-27671.00671.00655.00665.0012900085543000
2016-07-26655.00684.00638.00671.00306000203517000
2016-07-25678.00686.00650.00655.00566000379941000
2016-07-22635.00636.00630.00630.006000037995000
2016-07-21631.00645.00631.00638.0011600074081000
2016-07-20625.00631.00616.00631.009000055961000
2016-07-19625.00630.00624.00625.007200045045000
2016-07-15642.00642.00618.00625.0011200070474000
2016-07-14651.00654.00636.00644.004400028409000
2016-07-13656.00662.00649.00649.008600056278000
2016-07-12650.00653.00645.00650.006700043526000
2016-07-11645.00648.00640.00648.004600029687000
2016-07-08648.00656.00628.00631.008700055815000
2016-07-07678.00678.00651.00651.008800057932000
2016-07-06686.00687.00658.00674.0011400076968000
2016-07-05695.00700.00682.00696.0013200091693000
2016-07-04680.00694.00677.00692.0011900081568000
2016-07-01654.00675.00651.00675.00160000106108000
2016-06-30646.00654.00646.00649.005500035747000
2016-06-29640.00649.00640.00644.004800030961000
2016-06-28630.00644.00630.00639.004200026712000
2016-06-27628.00645.00628.00639.006800043128000
2016-06-24644.00650.00607.00629.00196000123163000
2016-06-23643.00650.00642.00647.003500022609000
2016-06-22650.00650.00640.00644.006000038629000
2016-06-21651.00657.00643.00654.008600055792000
2016-06-20648.00657.00640.00641.008200053070000
2016-06-17629.00647.00629.00635.006800043286000
2016-06-16649.00649.00624.00628.0010700067793000
2016-06-15630.00665.00630.00655.0010500068109000
2016-06-14655.00664.00623.00634.00227000145143000
2016-06-13683.00687.00666.00668.00165000111409000
2016-06-10706.00714.00698.00698.007500052784000
2016-06-09723.00727.00692.00703.00202000142540000
2016-06-08762.00762.00713.00720.00326000238170000
2016-06-07773.00779.00760.00760.007700059087000
2016-06-06747.00780.00739.00768.00171000130763000
2016-06-03749.00758.00744.00758.0010000075109000
2016-06-02751.00767.00742.00749.00150000112940000
2016-06-01745.00764.00740.00755.0012200091853000
2016-05-31745.00749.00745.00749.006100045550000
2016-05-30747.00748.00738.00747.008000059422000
2016-05-27750.00761.00737.00738.0012700094782000
2016-05-26723.00752.00693.00750.00424000306255000
2016-05-25793.00798.00708.00724.00691000517530000
2016-05-24830.00831.00793.00793.00339000273451000
2016-05-23832.00845.00823.00832.00372000309927000
2016-05-20795.00825.00787.00821.00427000342206000
2016-05-19761.00794.00761.00788.00376000294403000
2016-05-18745.00764.00739.00754.00337000253501000
2016-05-17719.00742.00717.00740.00145000105952000
2016-05-16737.00740.00711.00722.00161000117314000
2016-05-13710.00733.00704.00733.00228000163850000
2016-05-12693.00710.00692.00705.00171000119976000
2016-05-11694.00705.00688.00699.00180000125326000
2016-05-10691.00701.00683.00690.00155000107669000
2016-05-09690.00694.00687.00690.009300064216000
2016-05-06670.00689.00670.00689.00177000120544000
2016-05-02663.00671.00656.00670.007100047193000
2016-04-28665.00670.00661.00663.004200027848000
2016-04-27668.00668.00663.00665.001700011312000
2016-04-26670.00670.00662.00668.003600024009000
2016-04-25670.00671.00658.00667.005400035889000
2016-04-22660.00669.00658.00660.004600030395000
2016-04-21673.00673.00658.00662.004400029336000
2016-04-20672.00675.00667.00670.006100040955000
2016-04-19658.00668.00654.00667.004200027761000
2016-04-18641.00654.00636.00646.006400041134000
2016-04-15659.00668.00658.00661.004000026435000
2016-04-14665.00680.00657.00669.00217000145091000
2016-04-13647.00648.00638.00641.003000019353000
2016-04-12636.00647.00636.00639.004000025700000
2016-04-11616.00635.00615.00635.002800017451000
2016-04-08609.00622.00598.00622.003200019579000
2016-04-07596.00612.00595.00609.003100018736000
2016-04-06601.00610.00594.00596.004100024554000
2016-04-05621.00621.00601.00601.006400039002000
2016-04-04625.00626.00605.00621.007500046223000
2016-04-01662.00662.00627.00629.009300059968000
2016-03-31664.00664.00655.00663.004500029698000
2016-03-30671.00671.00664.00666.002300015324000
2016-03-29670.00680.00670.00671.005500037107000
2016-03-28683.00683.00668.00672.0010000067811000
2016-03-25683.00683.00672.00680.004900033176000
2016-03-24675.00683.00675.00683.003100021079000
2016-03-23682.00688.00678.00680.006400043665000
2016-03-22678.00680.00668.00680.005400036423000
2016-03-18680.00680.00671.00672.003700024957000
2016-03-17677.00683.00670.00673.009400063593000
2016-03-16648.00677.00647.00677.0013200087827000
2016-03-15649.00650.00647.00648.003100020105000
2016-03-14652.00655.00642.00648.009500061661000
2016-03-11636.00658.00634.00650.00286000185271000
2016-03-10625.00647.00625.00637.0014100089626000
2016-03-09622.00622.00617.00618.003000018581000
2016-03-08613.00620.00613.00620.003200019721000
2016-03-07620.00620.00611.00614.005600034440000
2016-03-04629.00629.00617.00620.006000037323000
2016-03-03617.00627.00611.00626.007000043397000
2016-03-02620.00624.00617.00618.004100025373000
2016-03-01619.00619.00610.00617.004800029558000
2016-02-29613.00617.00604.00613.006200037853000
2016-02-26644.00645.00612.00613.00288000181761000
2016-02-25594.00617.00594.00617.006800041352000
2016-02-24588.00600.00587.00594.003600021267000
2016-02-23595.00596.00586.00596.006700039675000
2016-02-22587.00599.00587.00599.009600057038000
2016-02-19602.00609.00592.00595.0011100066284000
2016-02-18619.00619.00607.00607.006100037398000
2016-02-17619.00620.00608.00613.009200056351000
2016-02-16595.00619.00595.00616.0011100067581000
2016-02-15588.00615.00584.00608.0014400086120000
2016-02-12582.00590.00560.00573.00249000142837000
2016-02-10599.00613.00585.00600.0016700099440000
2016-02-09602.00617.00592.00605.00187000112478000
2016-02-08590.00628.00581.00613.00465000282149000
2016-02-05571.00595.00560.00595.00299000173019000
2016-02-04677.00677.00592.00596.00693000434719000
2016-02-03659.00683.00651.00675.00643000431805000
2016-02-02680.00705.00641.00656.001202000823765000
2016-02-01648.00657.00605.00636.00417000265782000
2016-01-29579.00634.00579.00628.00604000368397000
2016-01-28550.00559.00541.00559.008700047767000
2016-01-27549.00582.00541.00550.00250000139331000
2016-01-26511.00552.00509.00542.0016000085226000
2016-01-25493.00514.00493.00514.006400032304000
2016-01-22489.00490.00484.00490.004900023858000
2016-01-21485.00490.00483.00483.003200015570000
2016-01-20492.00492.00483.00486.003000014582000
2016-01-19489.00495.00489.00492.002600012808000
2016-01-18489.00489.00481.00489.003800018510000
2016-01-15490.00494.00490.00491.00170008346000
2016-01-14493.00493.00487.00490.003800018598000
2016-01-13485.00493.00484.00493.002900014105000
2016-01-12498.00498.00485.00485.007200035410000
2016-01-08498.00502.00495.00500.004600022929000
2016-01-07503.00508.00499.00500.004500022559000
2016-01-06508.00510.00503.00504.003200016189000
2016-01-05505.00510.00501.00509.004400022218000
2016-01-04502.00520.00502.00503.007300037135000
2015-12-30496.00499.00492.00499.00200009948000
2015-12-29497.00500.00487.00496.003800018843000
2015-12-28486.00502.00486.00497.003200015760000
2015-12-25485.00491.00478.00486.0014200068590000
2015-12-24490.00493.00486.00486.006400031343000
2015-12-22490.00490.00486.00489.003900019073000
2015-12-21498.00498.00481.00485.005300025917000
2015-12-18500.00503.00496.00500.006800033942000
2015-12-17510.00518.00503.00503.0010000050918000
2015-12-16495.00509.00495.00509.0010700053823000
2015-12-15494.00495.00491.00493.006100030073000
2015-12-14490.00501.00486.00496.008400041453000
2015-12-11488.00494.00488.00490.004400021573000
2015-12-10484.00490.00484.00487.004000019447000
2015-12-09487.00489.00485.00487.003300016050000
2015-12-08487.00488.00485.00486.002700013130000
2015-12-07489.00490.00481.00486.006600032092000
2015-12-04482.00493.00482.00491.007000034094000
2015-12-03483.00484.00481.00482.003300015916000

   ※ 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