[9445 東証2部] フォーバルテレコム 日足 時系列データ

[9445 東証2部] フォーバルテレコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18400.00401.00400.00400.0031001240700
2017-10-17400.00400.00397.00400.0043001716700
2017-10-16399.00400.00398.00398.002100837800
2017-10-13399.00399.00397.00399.0036001432300
2017-10-12400.00400.00398.00399.001800718200
2017-10-11398.00401.00398.00400.0031001241800
2017-10-10402.00402.00396.00396.0060002387300
2017-10-06403.00403.00399.00399.0028001122600
2017-10-05401.00402.00399.00402.001000401000
2017-10-04405.00405.00400.00402.0052002100200
2017-10-03400.00400.00397.00397.0055002194100
2017-10-02397.00400.00395.00400.0044001755900
2017-09-29396.00397.00395.00397.0037001465000
2017-09-28398.00399.00396.00398.0039001548600
2017-09-27395.00399.00395.00399.0030001191500
2017-09-26406.00407.00401.00406.00122004947800
2017-09-25406.00406.00404.00406.0042001702300
2017-09-22403.00404.00401.00404.0062002487500
2017-09-21403.00403.00401.00403.001500602800
2017-09-20400.00403.00400.00403.0051002050100
2017-09-19406.00406.00400.00402.0046001856800
2017-09-15397.00403.00396.00399.0085003380100
2017-09-14402.00402.00400.00401.002100842100
2017-09-13400.00402.00400.00401.0034001362600
2017-09-12400.00400.00399.00400.001400559200
2017-09-11395.00398.00395.00398.00600238500
2017-09-08396.00397.00393.00394.002500988900
2017-09-07396.00396.00396.00396.0010039600
2017-09-06393.00396.00391.00394.0032001256600
2017-09-05398.00398.00392.00395.0035001382600
2017-09-04397.00401.00395.00398.0075002977400
2017-09-01404.00404.00397.00401.0041001638000
2017-08-31402.00404.00400.00404.001400563400
2017-08-30401.00407.00396.00402.0046001853900
2017-08-29400.00407.00399.00405.0072002905100
2017-08-28399.00400.00398.00400.001000399200
2017-08-25392.00399.00392.00398.0076003004200
2017-08-24388.00392.00388.00392.001000390100
2017-08-23392.00392.00390.00390.001700663900
2017-08-22389.00390.00387.00388.002000777700
2017-08-21390.00393.00387.00388.0070002729600
2017-08-18390.00390.00380.00389.0089003429100
2017-08-17388.00394.00386.00391.0099003857200
2017-08-16386.00393.00386.00389.0055002143700
2017-08-15382.00390.00382.00390.0087003354100
2017-08-14400.00400.00373.00383.006410024570500
2017-08-10407.00409.00400.00401.0093003755200
2017-08-09414.00414.00408.00413.0057002354100
2017-08-08415.00415.00410.00410.0088003645800
2017-08-07408.00408.00407.00408.001100448700
2017-08-04406.00409.00405.00409.0034001384600
2017-08-03408.00409.00405.00409.001800734100
2017-08-02402.00407.00402.00407.0029001174100
2017-08-01408.00411.00403.00403.00163006645300
2017-07-31409.00409.00408.00408.0035001430100
2017-07-28409.00409.00407.00407.002400979100
2017-07-27405.00409.00405.00409.0029001180000
2017-07-26404.00405.00404.00405.002000809500
2017-07-25406.00407.00403.00404.0039001578300
2017-07-24405.00408.00404.00406.001500609200
2017-07-21407.00407.00405.00406.0045001826400
2017-07-20409.00409.00405.00408.0045001826300
2017-07-19410.00410.00407.00407.0043001752700
2017-07-18408.00410.00407.00410.002000816900
2017-07-14410.00410.00407.00410.0029001184000
2017-07-13410.00411.00407.00407.0031001269700
2017-07-12406.00409.00405.00407.0037001504700
2017-07-11412.00412.00406.00409.0036001473800
2017-07-10407.00408.00406.00408.001200488300
2017-07-07405.00412.00405.00411.001600655700
2017-07-06407.00410.00405.00405.0037001505800
2017-07-05408.00408.00403.00408.0085003440800
2017-07-04409.00410.00408.00408.0045001840700
2017-07-03415.00415.00410.00414.0037001527700
2017-06-30411.00416.00407.00416.00149006129200
2017-06-29406.00419.00406.00412.002480010209400
2017-06-28407.00407.00405.00406.002200893200
2017-06-27405.00407.00405.00407.002100851600
2017-06-26408.00408.00403.00403.0037001498800
2017-06-23407.00407.00405.00405.002100854100
2017-06-22407.00408.00404.00404.002200892400
2017-06-21407.00407.00405.00406.0026001056300
2017-06-20405.00407.00403.00407.0040001618900
2017-06-19404.00408.00404.00405.0061002470900
2017-06-16406.00407.00403.00403.0025001014400
2017-06-15399.00405.00399.00405.0029001160900
2017-06-14408.00408.00400.00401.0087003510900
2017-06-13407.00410.00406.00408.0025001018500
2017-06-12410.00411.00407.00410.0041001681400
2017-06-09411.00411.00407.00410.0044001803300
2017-06-08409.00410.00406.00410.0064002615900
2017-06-07405.00409.00405.00409.0039001585000
2017-06-06412.00413.00407.00409.0050002046100
2017-06-05410.00413.00408.00410.0055002257100
2017-06-02414.00414.00406.00410.0067002743600
2017-06-01409.00412.00407.00409.00205008406500
2017-05-31410.00410.00406.00407.0043001754500
2017-05-30412.00415.00400.00410.002800011434200
2017-05-29411.00415.00406.00408.002830011647100
2017-05-26408.00409.00404.00405.0026001055100
2017-05-25406.00409.00399.00404.00172006929900
2017-05-24406.00408.00406.00406.0057002318600
2017-05-23406.00409.00406.00406.00139005653500
2017-05-22397.00405.00396.00405.00220008803600
2017-05-19394.00395.00392.00393.0042001653500
2017-05-18387.00392.00385.00388.0077002977900
2017-05-17388.00392.00388.00389.0032001245800
2017-05-16390.00394.00390.00390.0062002424200
2017-05-15394.00394.00389.00390.0050001962800
2017-05-12382.00388.00382.00388.0060002308300
2017-05-11389.00389.00382.00387.0046001770100
2017-05-10388.00389.00381.00389.0073002815100
2017-05-09386.00390.00386.00388.0035001356500
2017-05-08389.00389.00384.00386.001700658900
2017-05-02381.00384.00381.00383.0042001604300
2017-05-01387.00387.00378.00381.0027001032700
2017-04-28385.00385.00380.00384.001400535900
2017-04-27378.00388.00378.00385.0056002146400
2017-04-26375.00379.00375.00379.001700642900
2017-04-25376.00379.00375.00375.0032001204700
2017-04-24376.00380.00375.00380.001300489800
2017-04-21372.00384.00372.00374.0041001550600
2017-04-20378.00378.00371.00371.001600599200
2017-04-19369.00375.00369.00375.002000745200
2017-04-18372.00372.00368.00369.002100775200
2017-04-17363.00368.00363.00366.0062002264300
2017-04-14367.00370.00363.00365.0071002602300
2017-04-13363.00368.00363.00367.0068002477700
2017-04-12375.00375.00365.00368.00154005667900
2017-04-11382.00382.00373.00374.00101003812100
2017-04-10376.00378.00375.00376.0050001883300
2017-04-07371.00375.00371.00373.00166006177000
2017-04-06376.00376.00370.00371.0049001823400
2017-04-05379.00379.00375.00376.0043001624300
2017-04-04377.00380.00369.00372.003800014127700
2017-04-03390.00393.00374.00384.003030011542700
2017-03-31395.00395.00385.00390.00141005498400
2017-03-30401.00402.00394.00394.0030001188700
2017-03-29397.00404.00393.00396.00111004405200
2017-03-28415.00415.00406.00413.00121004973200
2017-03-27416.00418.00408.00412.00233009604700
2017-03-24408.00412.00408.00409.00104004246700
2017-03-23420.00420.00405.00412.00168006901600
2017-03-22414.00420.00413.00413.00122005061300
2017-03-21419.00420.00412.00415.00187007808000
2017-03-17433.00435.00418.00419.007850033486300
2017-03-16407.00458.00406.00417.0017180073324500
2017-03-15407.00409.00404.00408.00119004842100
2017-03-14407.00407.00404.00407.0054002191900
2017-03-13408.00408.00405.00407.0025001017400
2017-03-10404.00408.00404.00405.0066002684500
2017-03-09407.00407.00406.00406.0029001178500
2017-03-08404.00407.00400.00405.0099003978400
2017-03-07400.00408.00400.00404.0095003832700
2017-03-06402.00404.00401.00402.0066002654100
2017-03-03405.00405.00401.00404.0045001813600
2017-03-02409.00409.00405.00405.0046001867700
2017-03-01403.00410.00401.00406.0093003764000
2017-02-28401.00408.00398.00404.0075003023500
2017-02-27407.00409.00402.00402.0086003495400
2017-02-24410.00413.00399.00407.003340013574700
2017-02-23399.00408.00397.00407.0095003802600
2017-02-22393.00397.00393.00397.0044001738200
2017-02-21394.00394.00392.00392.0044001731200
2017-02-20390.00395.00388.00390.0076002975600
2017-02-17388.00388.00386.00388.0041001587600
2017-02-16390.00390.00387.00387.0031001202300
2017-02-15390.00394.00387.00387.0099003876300
2017-02-14391.00392.00390.00390.0050001952500
2017-02-13391.00391.00388.00391.0035001362700
2017-02-10387.00391.00387.00391.0037001439500
2017-02-09389.00389.00388.00388.001600621900
2017-02-08388.00391.00387.00389.0027001049000
2017-02-07393.00393.00388.00388.0033001285400
2017-02-06390.00392.00389.00390.0067002616900
2017-02-03384.00389.00384.00389.0029001120300
2017-02-02386.00386.00386.00386.001600617600
2017-02-01386.00388.00384.00388.002100809900
2017-01-31388.00388.00386.00386.0034001316000
2017-01-30389.00391.00382.00389.00153005915900
2017-01-27386.00392.00385.00389.00126004901700
2017-01-26384.00384.00376.00384.00149005696500
2017-01-25386.00390.00384.00384.0042001623300
2017-01-24387.00390.00385.00386.001800697300
2017-01-23375.00393.00375.00387.0062002361800
2017-01-20380.00380.00374.00379.00166006233400
2017-01-19380.00380.00378.00380.0048001821100
2017-01-18383.00385.00373.00378.00144005465800
2017-01-17390.00395.00383.00383.00146005682700
2017-01-16410.00410.00390.00390.007550030174100
2017-01-13390.00415.00390.00412.007300029398200
2017-01-12387.00397.00382.00392.004010015665900
2017-01-11387.00394.00386.00387.0061002385900
2017-01-10378.00390.00373.00387.00249009516000
2017-01-06374.00377.00374.00377.0040001499900
2017-01-05375.00376.00374.00376.0039001461900
2017-01-04376.00376.00375.00376.002200826100
2016-12-30371.00375.00371.00374.0031001158100
2016-12-29374.00374.00372.00372.002300857900
2016-12-28375.00376.00372.00375.0060002245000
2016-12-27376.00376.00371.00373.0071002651300
2016-12-26374.00376.00373.00374.0044001649900
2016-12-22374.00378.00371.00371.0045001688300
2016-12-21374.00374.00371.00374.0066002457100
2016-12-20372.00376.00372.00374.0032001195800
2016-12-19373.00376.00371.00375.0053001982800
2016-12-16373.00373.00370.00373.0093003462200
2016-12-15372.00372.00369.00372.001800668800
2016-12-14367.00373.00367.00372.0042001548200
2016-12-13373.00373.00369.00369.0080002966700
2016-12-12371.00375.00370.00373.0035001304200
2016-12-09368.00371.00368.00370.0078002887400
2016-12-08367.00372.00365.00365.00192007067600
2016-12-07367.00368.00366.00368.0099003636700
2016-12-06367.00367.00365.00365.0037001355500
2016-12-05363.00367.00363.00365.002000731700
2016-12-02363.00366.00363.00363.0050001825000
2016-12-01362.00365.00361.00363.0078002831800
2016-11-30362.00362.00362.00362.0010036200
2016-11-29360.00362.00360.00360.0046001656700
2016-11-28363.00364.00361.00361.002500906100
2016-11-25363.00363.00360.00362.0056002019900
2016-11-24360.00362.00359.00360.0071002559300
2016-11-22360.00363.00358.00360.0058002097300
2016-11-21362.00362.00356.00359.0082002939700
2016-11-18361.00361.00359.00360.001200432600
2016-11-17360.00361.00357.00361.0035001258400
2016-11-16357.00361.00357.00358.0068002433200
2016-11-15362.00362.00355.00359.0040001432200
2016-11-14360.00364.00354.00361.0045001615600
2016-11-11360.00365.00359.00363.0053001907600
2016-11-10360.00368.00355.00368.00114004134600
2016-11-09355.00360.00351.00352.0052001839500
2016-11-08360.00363.00355.00355.0055001964000
2016-11-07360.00366.00360.00361.002700981600
2016-11-04360.00361.00357.00360.0030001078700
2016-11-02364.00365.00361.00361.001000362300
2016-11-01365.00365.00361.00363.002100762600
2016-10-31361.00367.00360.00366.0052001885000
2016-10-28362.00365.00360.00365.001600580800
2016-10-27360.00362.00355.00360.0081002902000
2016-10-26358.00362.00358.00358.002300825000
2016-10-25363.00363.00360.00360.001200434000
2016-10-24360.00365.00356.00356.0053001900400
2016-10-21360.00360.00359.00360.001400503900
2016-10-20362.00364.00360.00360.002000721200
2016-10-19365.00365.00362.00362.00300109100
2016-10-18362.00365.00362.00365.00400145700
2016-10-17366.00366.00361.00362.001100399700
2016-10-14358.00363.00358.00359.00900323100

   ※ 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