[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 
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
2016-05-18800.00800.00787.00795.002630020855600
2016-05-17797.00799.00790.00797.001860014770200
2016-05-16788.00800.00760.00797.001600012701100
2016-05-13781.00800.00759.00788.001310010199200
2016-05-12778.00789.00775.00789.0063004926800
2016-05-11780.00793.00768.00793.001330010393100
2016-05-10778.00786.00769.00778.0099007722700
2016-05-09762.00797.00762.00780.00106008245100
2016-05-06733.00769.00710.00769.002270016782300
2016-05-02740.00743.00717.00733.003620026441200
2016-04-28800.00810.00754.00778.009870078422000
2016-04-27750.00799.00723.00765.005550041723500
2016-04-26775.00776.00745.00758.001570011921900
2016-04-25798.00798.00757.00778.001530011876900
2016-04-22790.00794.00779.00794.001910015058600
2016-04-21774.00795.00774.00790.003160024874300
2016-04-20776.00787.00773.00777.002340018224800
2016-04-19760.00778.00760.00776.002430018773800
2016-04-18755.00760.00755.00757.001880014220600
2016-04-15765.00768.00755.00762.001320010049500
2016-04-14751.00778.00751.00777.004420033813000
2016-04-13751.00753.00741.00751.003140023456400
2016-04-12751.00764.00741.00744.001920014415200
2016-04-11728.00750.00713.00750.002950021820100
2016-04-08694.00737.00678.00721.005130036806500
2016-04-07686.00702.00685.00700.00133009249100
2016-04-06710.00710.00686.00686.00111007729700
2016-04-05698.00705.00682.00682.00122008431200
2016-04-04683.00718.00677.00711.001760012340300
2016-04-01731.00731.00692.00692.001530010931300
2016-03-31730.00738.00724.00727.001820013361000
2016-03-30740.00740.00722.00723.001640012001600
2016-03-29711.00745.00705.00740.003110022838700
2016-03-28720.00721.00709.00717.0097006952000
2016-03-25701.00720.00700.00720.001480010528700
2016-03-24694.00708.00679.00701.001710011974800
2016-03-23704.00704.00676.00702.0062004323000
2016-03-22693.00708.00688.00705.00113007918700
2016-03-18693.00701.00679.00696.00102007010700
2016-03-17705.00715.00695.00701.00131009219100
2016-03-16689.00710.00689.00698.0090006299300
2016-03-15705.00720.00689.00689.002290016090400
2016-03-14685.00715.00685.00705.002810019690400
2016-03-11656.00688.00656.00683.002810018782400
2016-03-10650.00663.00628.00663.002020013112800
2016-03-09628.00650.00619.00648.001810011469500
2016-03-08638.00641.00625.00638.0092005809200
2016-03-07632.00642.00617.00642.0094005959900
2016-03-04620.00643.00619.00625.001780011133100
2016-03-03632.00642.00630.00636.0063003994300
2016-03-02650.00650.00625.00631.00102006480500
2016-03-01622.00642.00620.00625.00100006262500
2016-02-29648.00658.00626.00626.001920012325200
2016-02-26648.00648.00631.00641.00127008098200
2016-02-25602.00631.00602.00631.00149009289900
2016-02-24606.00633.00602.00603.00122007478900
2016-02-23614.00630.00607.00608.0098006074400
2016-02-22605.00608.00595.00606.00118007117700
2016-02-19631.00631.00607.00610.002090012795000
2016-02-18645.00663.00636.00636.00148009574300
2016-02-17629.00649.00609.00641.001880011810700
2016-02-16601.00645.00601.00634.002290014325100
2016-02-15603.00620.00584.00603.002330013946000
2016-02-12555.00564.00540.00543.003150017274800
2016-02-10602.00619.00565.00585.00166009747400
2016-02-09606.00645.00592.00602.00162009848200
2016-02-08600.00622.00600.00622.0065003969800
2016-02-05601.00624.00598.00611.002180013238200
2016-02-04626.00648.00622.00622.00104006530500
2016-02-03643.00649.00635.00646.0084005395900
2016-02-02670.00677.00657.00663.00132008816100
2016-02-01640.00671.00640.00670.001790011728100
2016-01-29635.00636.00623.00636.0097006115800
2016-01-28621.00631.00621.00627.00116007259000
2016-01-27631.00635.00621.00628.00139008745000
2016-01-26612.00626.00603.00621.00140008617300
2016-01-25635.00635.00609.00630.001630010194200
2016-01-22611.00635.00607.00630.001990012357000
2016-01-21624.00643.00602.00603.002940018281800
2016-01-20666.00673.00634.00634.002820018275100
2016-01-19680.00689.00667.00667.001490010072900
2016-01-18666.00700.00663.00665.003720025091100
2016-01-15755.00755.00720.00726.007950058801600
2016-01-14731.00750.00682.00715.00255700183840800
2016-01-13600.00681.00600.00681.006000040229800
2016-01-12605.00612.00579.00581.003770022203500
2016-01-08611.00628.00591.00621.002320014246800
2016-01-07638.00650.00622.00624.001970012445000
2016-01-06670.00670.00636.00638.002480016221400
2016-01-05680.00689.00651.00665.005350035826400
2016-01-04616.00710.00616.00682.008850059069500
2015-12-30617.00627.00611.00624.002080012919600
2015-12-29610.00617.00597.00614.00108006573300
2015-12-28580.00608.00580.00602.002070012332300
2015-12-25595.00595.00558.00577.004880028144600
2015-12-24618.00619.00591.00595.004590027538900
2015-12-22601.00621.00599.00608.003420020833600
2015-12-21602.00603.00590.00598.004390026325800
2015-12-18632.00632.00614.00616.002160013475300
2015-12-17640.00640.00625.00630.002780017537900
2015-12-16627.00639.00624.00627.004730029765300
2015-12-15648.00652.00628.00630.002260014419600
2015-12-14654.00660.00646.00647.002960019266600
2015-12-11650.00668.00650.00660.003260021399000
2015-12-10659.00672.00652.00654.002320015271000
2015-12-09694.00695.00666.00669.004330029212600
2015-12-08698.00709.00691.00693.002690018745400
2015-12-07718.00718.00682.00698.003370023662800
2015-12-04705.00722.00705.00713.003220023015700
2015-12-03740.00755.00720.00724.003380024915400
2015-12-02760.00762.00743.00747.006350047623800

   ※ 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