[8275 東証1部] フォーバル 日足 時系列データ

[8275 東証1部] フォーバル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20710.00739.00710.00729.00128009304300
2017-10-19725.00729.00723.00725.0094006824200
2017-10-18730.00733.00728.00731.0038002776500
2017-10-17735.00738.00733.00734.0072005291700
2017-10-16744.00758.00735.00735.001360010135700
2017-10-13738.00746.00736.00744.0087006453100
2017-10-12736.00749.00729.00738.002240016625800
2017-10-11739.00739.00734.00735.0046003383100
2017-10-10727.00738.00727.00733.0048003521800
2017-10-06725.00739.00725.00727.0081005921300
2017-10-05744.00746.00725.00725.00113008316900
2017-10-04741.00749.00740.00741.002030015108900
2017-10-03734.00745.00734.00740.001890014002000
2017-10-02722.00731.00716.00727.001980014335900
2017-09-29719.00719.00713.00714.0066004722300
2017-09-28720.00720.00710.00714.0089006353100
2017-09-27707.00717.00700.00716.0077005442400
2017-09-26705.00708.00691.00707.001470010316200
2017-09-25692.00705.00692.00701.001630011417000
2017-09-22690.00704.00690.00695.00109007601700
2017-09-21713.00713.00700.00700.0081005717400
2017-09-20706.00715.00702.00705.0091006430200
2017-09-19705.00711.00698.00706.002720019166900
2017-09-15692.00706.00692.00704.00107007495400
2017-09-14700.00705.00698.00700.0072005044400
2017-09-13701.00702.00694.00699.0093006505500
2017-09-12694.00700.00685.00698.0096006664600
2017-09-11682.00694.00669.00692.00142009792400
2017-09-08691.00701.00684.00689.002070014334800
2017-09-07674.00693.00674.00681.0069004729900
2017-09-06674.00690.00674.00677.00104007065100
2017-09-05689.00703.00674.00675.003040021084600
2017-09-04693.00706.00685.00689.00143009866400
2017-09-01699.00701.00690.00696.001850012881400
2017-08-31690.00695.00678.00689.0098006758500
2017-08-30674.00689.00671.00684.00139009443100
2017-08-29672.00681.00669.00670.00127008554700
2017-08-28681.00682.00674.00675.0077005214200
2017-08-25675.00679.00668.00673.00109007321500
2017-08-24679.00692.00668.00668.002400016140500
2017-08-23697.00702.00677.00677.002260015544700
2017-08-22685.00701.00685.00690.002900020026900
2017-08-21689.00700.00685.00695.00122008435000
2017-08-18697.00705.00681.00685.002800019395800
2017-08-17679.00734.00670.00689.007790054544400
2017-08-16690.00691.00665.00670.008830059290700
2017-08-15699.00702.00688.00691.002100014642100
2017-08-14704.00711.00699.00704.00141009969200
2017-08-10738.00753.00712.00716.004410032237900
2017-08-09748.00765.00746.00753.001630012287200
2017-08-08758.00764.00746.00753.0077005809600
2017-08-07744.00756.00742.00750.00110008224900
2017-08-04736.00748.00736.00742.0082006098800
2017-08-03748.00755.00738.00744.0056004171700
2017-08-02739.00770.00739.00752.001350010157800
2017-08-01743.00753.00736.00742.00134009955500
2017-07-31765.00765.00751.00753.0092006960800
2017-07-28764.00766.00760.00762.0091006946200
2017-07-27767.00768.00763.00764.0067005129600
2017-07-26768.00768.00761.00766.0045003438700
2017-07-25768.00770.00764.00766.0033002529800
2017-07-24768.00771.00765.00769.0056004301200
2017-07-21766.00771.00765.00768.0056004301700
2017-07-20770.00777.00761.00766.001520011692300
2017-07-19765.00773.00750.00769.001530011691200
2017-07-18767.00767.00760.00765.0038002900100
2017-07-14772.00772.00759.00767.003630027864300
2017-07-13763.00763.00758.00758.0077005853200
2017-07-12759.00771.00758.00764.00127009677300
2017-07-11759.00766.00759.00760.00113008610200
2017-07-10769.00775.00757.00766.002310017643000
2017-07-07762.00773.00762.00762.001720013171100
2017-07-06777.00784.00772.00773.0061004730500
2017-07-05763.00788.00753.00788.002350018105600
2017-07-04784.00784.00755.00765.002510019353000
2017-07-03808.00808.00781.00788.002370018831700
2017-06-30786.00805.00783.00803.004160032890600
2017-06-29796.00805.00791.00791.006120048751000
2017-06-28823.00823.00793.00796.009030072936200
2017-06-27740.00788.00734.00778.006980053186200
2017-06-26729.00736.00729.00734.001460010691500
2017-06-23722.00737.00721.00728.001910013943700
2017-06-22714.00727.00712.00714.002240016057900
2017-06-21722.00722.00712.00714.0095006814300
2017-06-20715.00720.00715.00719.0096006900600
2017-06-19715.00718.00714.00715.0053003791600
2017-06-16709.00715.00703.00707.0082005813600
2017-06-15719.00719.00712.00712.0061004362200
2017-06-14722.00723.00716.00716.0071005105200
2017-06-13725.00725.00717.00717.0067004827600
2017-06-12719.00720.00712.00716.0090006452400
2017-06-09720.00726.00716.00716.0092006621600
2017-06-08729.00729.00721.00724.0057004137300
2017-06-07721.00729.00713.00724.00112008114600
2017-06-06720.00722.00717.00717.0076005467000
2017-06-05713.00724.00713.00718.002060014751300
2017-06-02730.00730.00722.00728.001480010763900
2017-06-01735.00735.00723.00727.001790013060200
2017-05-31722.00730.00722.00727.002150015621900
2017-05-30715.00721.00714.00721.002200015791800
2017-05-29706.00714.00702.00713.001440010190000
2017-05-26714.00714.00685.00707.0094006637100
2017-05-25715.00718.00712.00714.0088006297300
2017-05-24717.00720.00714.00717.00107007667800
2017-05-23716.00721.00709.00721.00110007888600
2017-05-22715.00720.00706.00719.00134009574000
2017-05-19709.00719.00707.00715.003670026204800
2017-05-18687.00709.00686.00709.001620011364000
2017-05-17691.00702.00683.00702.001600011126600
2017-05-16680.00699.00671.00699.002130014649100
2017-05-15669.00682.00658.00678.003700024863300
2017-05-12643.00649.00643.00648.0073004716200
2017-05-11650.00652.00635.00641.002690017254300
2017-05-10643.00652.00640.00652.0096006221300
2017-05-09649.00649.00635.00639.001750011208700
2017-05-08648.00653.00644.00649.002240014520100
2017-05-02631.00644.00630.00643.0086005501600
2017-05-01637.00637.00624.00629.001760011126000
2017-04-28640.00640.00629.00631.001720010894600
2017-04-27639.00644.00635.00637.001770011283800
2017-04-26645.00648.00638.00639.001600010261900
2017-04-25647.00647.00631.00638.00148009481200
2017-04-24660.00668.00653.00654.003510023169100
2017-04-21619.00654.00617.00637.003350021301400
2017-04-20615.00627.00605.00609.0072004415200
2017-04-19606.00615.00605.00613.0074004531700
2017-04-18614.00615.00605.00608.00125007632100
2017-04-17605.00614.00605.00609.0071004331700
2017-04-14608.00613.00604.00610.0094005726400
2017-04-13606.00611.00601.00608.00119007217700
2017-04-12616.00616.00607.00613.00116007091700
2017-04-11631.00634.00614.00616.00145009048600
2017-04-10635.00658.00631.00631.0090005771300
2017-04-07638.00644.00636.00637.0070004474700
2017-04-06635.00642.00635.00635.00106006748500
2017-04-05652.00660.00630.00635.001800011594800
2017-04-04653.00669.00652.00653.0080005282800
2017-04-03678.00678.00651.00651.002500016579000
2017-03-31671.00671.00660.00665.001690011226200
2017-03-30671.00673.00667.00670.0085005699200
2017-03-29671.00671.00663.00665.002910019349200
2017-03-28675.00681.00673.00681.001980013414800
2017-03-27671.00678.00671.00676.0084005671000
2017-03-24675.00679.00670.00671.001800012109100
2017-03-23680.00681.00673.00675.0075005081500
2017-03-22688.00688.00680.00681.00124008462400
2017-03-21690.00690.00685.00690.00101006955200
2017-03-17679.00685.00676.00685.0084005737100
2017-03-16680.00681.00674.00678.00136009211400
2017-03-15676.00679.00675.00679.00133009000700
2017-03-14685.00707.00673.00679.002860019521200
2017-03-13676.00680.00675.00676.0094006359100
2017-03-10685.00685.00675.00676.002480016860700
2017-03-09680.00683.00677.00679.0053003599100
2017-03-08676.00678.00673.00675.00123008295500
2017-03-07687.00687.00675.00677.00103006987500
2017-03-06681.00689.00681.00685.0042002873600
2017-03-03684.00690.00678.00681.00101006883700
2017-03-02702.00706.00671.00680.003800026323400
2017-03-01680.00680.00672.00680.001530010360600
2017-02-28691.00691.00671.00677.002460016675100
2017-02-27695.00708.00671.00682.003540024202800
2017-02-24697.00697.00690.00694.0067004644800
2017-02-23690.00699.00690.00697.0068004729500
2017-02-22692.00705.00686.00688.001760012152300
2017-02-21691.00695.00688.00692.00120008285800
2017-02-20687.00696.00687.00695.0091006282900
2017-02-17691.00696.00687.00694.00108007472100
2017-02-16700.00711.00691.00692.002330016188800
2017-02-15706.00708.00698.00701.0069004849300
2017-02-14705.00708.00697.00697.001970013822600
2017-02-13708.00711.00702.00703.002040014394900
2017-02-10711.00724.00709.00716.00123008824400
2017-02-09711.00714.00710.00711.0059004198600
2017-02-08711.00716.00706.00716.0067004763400
2017-02-07710.00716.00707.00711.0060004262800
2017-02-06711.00719.00711.00718.0062004438600
2017-02-03710.00723.00707.00711.00110007837700
2017-02-02717.00727.00710.00714.00107007670500
2017-02-01717.00723.00711.00718.001660011902700
2017-01-31739.00739.00725.00731.00102007450700
2017-01-30739.00740.00733.00740.0072005302500
2017-01-27730.00744.00730.00735.0089006545400
2017-01-26741.00743.00735.00736.0068005018000
2017-01-25726.00738.00724.00733.0079005779100
2017-01-24742.00742.00725.00728.0074005414700
2017-01-23732.00741.00732.00737.0028002061400
2017-01-20738.00745.00730.00741.0079005821500
2017-01-19743.00748.00730.00734.0097007169200
2017-01-18736.00748.00736.00743.0065004839000
2017-01-17740.00750.00734.00736.0087006458300
2017-01-16731.00758.00731.00740.002270016969500
2017-01-13735.00739.00728.00733.0091006682400
2017-01-12733.00739.00731.00736.001490010957000
2017-01-11741.00742.00733.00742.0074005473700
2017-01-10728.00742.00727.00736.001480010900200
2017-01-06723.00734.00713.00728.001690012284900
2017-01-05734.00736.00727.00730.001450010613400
2017-01-04734.00736.00725.00732.001770012939700
2016-12-30717.00729.00714.00727.001460010568100
2016-12-29717.00719.00710.00715.00114008144800
2016-12-28708.00721.00703.00713.00124008801700
2016-12-27713.00717.00701.00702.002960020913700
2016-12-26711.00713.00701.00709.002180015482200
2016-12-22715.00716.00706.00714.0069004916300
2016-12-21717.00717.00710.00713.0068004852700
2016-12-20716.00723.00715.00717.0079005680500
2016-12-19721.00730.00706.00722.001590011450100
2016-12-16720.00724.00715.00721.001530011011600
2016-12-15723.00726.00713.00722.00120008650400
2016-12-14737.00737.00719.00719.00136009893400
2016-12-13719.00735.00712.00735.00110007997000
2016-12-12725.00735.00713.00719.00125009036500
2016-12-09715.00736.00715.00722.001950014046700
2016-12-08712.00721.00710.00712.00139009926500
2016-12-07718.00725.00711.00714.0088006299500
2016-12-06710.00725.00708.00708.001560011133000
2016-12-05712.00717.00702.00702.0067004744900
2016-12-02712.00720.00705.00708.0080005683000
2016-12-01716.00731.00710.00711.00139009977400
2016-11-30725.00727.00714.00716.00103007405300
2016-11-29720.00722.00710.00720.00134009613400
2016-11-28699.00721.00699.00720.002690019140600
2016-11-25731.00732.00720.00725.00126009130300
2016-11-24729.00730.00723.00726.0085006182400
2016-11-22731.00734.00728.00731.0060004386200
2016-11-21720.00737.00720.00734.0051003731000
2016-11-18737.00739.00725.00725.00112008180100
2016-11-17718.00732.00718.00729.0044003201800
2016-11-16735.00735.00709.00725.00136009834500
2016-11-15739.00744.00728.00728.00107007844100
2016-11-14700.00734.00697.00731.005030035764000
2016-11-11750.00750.00711.00715.001760012801700
2016-11-10730.00749.00721.00740.00114008425300
2016-11-09750.00750.00704.00715.0087006225000
2016-11-08751.00751.00734.00739.0076005638700
2016-11-07737.00755.00737.00742.0043003196700
2016-11-04754.00754.00729.00737.00111008193000
2016-11-02741.00749.00735.00745.0061004535100
2016-11-01763.00763.00748.00755.001560011783000
2016-10-31751.00764.00745.00760.00125009440100
2016-10-28730.00754.00730.00752.007750057904700
2016-10-27720.00735.00713.00725.001960014205900
2016-10-26714.00729.00709.00721.002110015174700
2016-10-25710.00718.00710.00715.00137009781100
2016-10-24722.00730.00712.00714.0084006033100
2016-10-21737.00737.00721.00727.0077005587400
2016-10-20710.00738.00710.00737.001550011321400
2016-10-19718.00725.00709.00720.0096006889500
2016-10-18723.00729.00706.00726.00136009786800

   ※ 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