[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 
2017-05-24717.00720.00714.00717.00107007667800
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
2016-10-17729.00729.00722.00723.0056004062400
2016-10-14715.00737.00715.00725.0062004490100
2016-10-13730.00735.00716.00721.0084006074400
2016-10-12732.00744.00714.00720.001530011104000
2016-10-11733.00736.00709.00720.00123008829400
2016-10-07730.00736.00729.00733.0033002416800
2016-10-06728.00749.00728.00734.00129009509100
2016-10-05742.00742.00711.00737.00107007882000
2016-10-04741.00747.00727.00745.0091006734300
2016-10-03740.00742.00730.00734.0089006574300
2016-09-30734.00740.00726.00729.0087006386200
2016-09-29740.00750.00740.00741.00127009453900
2016-09-28720.00737.00720.00735.00102007433800
2016-09-27723.00735.00708.00735.00113008192800
2016-09-26715.00729.00715.00723.0049003531200
2016-09-23729.00729.00702.00726.00113008112700
2016-09-21703.00729.00691.00728.00119008522700
2016-09-20705.00733.00697.00709.001500010686000
2016-09-16701.00701.00692.00696.0031002155100
2016-09-15697.00707.00693.00701.0061004263400
2016-09-14695.00705.00692.00697.0051003563700
2016-09-13708.00708.00695.00695.0043003002600
2016-09-12703.00708.00692.00700.0046003224800
2016-09-09720.00720.00704.00706.00125008941500
2016-09-08719.00720.00705.00715.00112008006900
2016-09-07716.00716.00709.00714.0060004278300
2016-09-06703.00718.00695.00716.0068004811000
2016-09-05720.00720.00697.00703.00112007956200
2016-09-02722.00725.00712.00722.0067004814300
2016-09-01725.00725.00714.00722.0089006426600
2016-08-31715.00720.00708.00720.0060004299800
2016-08-30719.00719.00709.00714.0028001997200
2016-08-29715.00725.00690.00710.0076005400500
2016-08-26710.00710.00704.00706.0045003183100
2016-08-25698.00703.00690.00703.0031002171400
2016-08-24690.00699.00683.00698.0056003890500
2016-08-23680.00697.00670.00681.00129008844600
2016-08-22670.00694.00670.00690.00128008748600
2016-08-19685.00690.00670.00670.0072004880400
2016-08-18679.00689.00670.00670.0092006227400
2016-08-17702.00712.00680.00690.00139009612900
2016-08-16714.00714.00700.00706.002430017263900
2016-08-15720.00738.00715.00729.0033002397400
2016-08-12745.00745.00726.00728.001620011898300
2016-08-10726.00740.00724.00740.001990014583100
2016-08-09715.00730.00714.00726.001450010499300
2016-08-08716.00728.00709.00709.0075005390300
2016-08-05718.00736.00700.00719.00117008441300
2016-08-04720.00731.00710.00728.00108007770300
2016-08-03725.00738.00720.00720.0093006754400
2016-08-02732.00743.00724.00740.0046003391400
2016-08-01735.00745.00715.00732.00110008091600
2016-07-29750.00750.00735.00749.00126009373400
2016-07-28743.00754.00731.00754.0084006247900
2016-07-27745.00745.00731.00743.00109008053500
2016-07-26758.00758.00744.00745.0068005093700
2016-07-25738.00755.00730.00755.00132009809000
2016-07-22744.00744.00716.00731.0057004173000
2016-07-21754.00757.00730.00737.0081006007200
2016-07-20760.00760.00742.00756.0038002859200
2016-07-19754.00760.00726.00760.00118008838100
2016-07-15754.00754.00727.00731.0094006921500
2016-07-14734.00755.00734.00742.00120008963700
2016-07-13744.00754.00733.00744.00101007514300
2016-07-12754.00775.00719.00723.002100015879000
2016-07-11760.00760.00744.00755.002380018022600
2016-07-08748.00748.00715.00715.00133009669000
2016-07-07737.00753.00725.00753.00113008359400
2016-07-06743.00744.00736.00741.00101007472000
2016-07-05745.00752.00734.00747.0092006858500
2016-07-04763.00763.00746.00750.0069005201400
2016-07-01745.00764.00742.00764.00129009687700
2016-06-30727.00740.00727.00737.00100007358800
2016-06-29700.00728.00700.00726.0098007047900
2016-06-28695.00717.00693.00696.001700011978600
2016-06-27736.00740.00685.00710.002010014407900
2016-06-24707.00735.00653.00723.003950027267300
2016-06-23727.00727.00696.00714.0084005952600
2016-06-22727.00728.00697.00728.0063004504300
2016-06-21722.00728.00698.00718.00104007399000
2016-06-20679.00720.00679.00713.00114007989200
2016-06-17663.00681.00661.00679.00106007117900
2016-06-16695.00695.00660.00665.0098006569400
2016-06-15695.00712.00683.00686.0093006492500
2016-06-14704.00713.00675.00703.001680011622600
2016-06-13725.00743.00701.00707.00132009481700
2016-06-10765.00765.00736.00738.002040015469900
2016-06-09762.00762.00747.00751.0052003919200
2016-06-08760.00763.00742.00762.0072005421500
2016-06-07766.00766.00750.00753.00108008211900
2016-06-06750.00776.00727.00763.002050015601400
2016-06-03769.00769.00746.00756.0060004520700
2016-06-02770.00778.00755.00755.0098007531800
2016-06-01764.00778.00757.00776.003350025696000
2016-05-31754.00773.00754.00769.002210016904400
2016-05-30750.00764.00740.00761.001890014235200
2016-05-27760.00760.00741.00752.0072005425200
2016-05-26762.00770.00741.00758.002580019470100
2016-05-25780.00794.00740.00758.002860021844300
2016-05-24779.00780.00768.00777.0085006590300
2016-05-23774.00788.00770.00785.001490011580800
2016-05-20773.00778.00772.00775.0096007444500
2016-05-19789.00791.00771.00773.00119009285400

   ※ 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