[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 
2017-04-28385.00385.00380.00384.001400535900
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
2016-10-13361.00361.00360.00360.00800288200
2016-10-12365.00365.00359.00359.001200433800
2016-10-11364.00368.00361.00366.0047001715000
2016-10-07357.00360.00356.00360.002000715600
2016-10-06355.00358.00355.00357.00600214100
2016-10-05356.00357.00355.00355.0032001139100
2016-10-04359.00359.00356.00356.002300822000
2016-10-03355.00358.00355.00357.002800996200
2016-09-30361.00362.00355.00358.002100751300
2016-09-29359.00363.00359.00362.002400864600
2016-09-28359.00367.00353.00360.0045001616600
2016-09-27367.00369.00365.00368.001500550200
2016-09-26369.00369.00365.00369.001600587800
2016-09-23368.00369.00368.00369.001000368200
2016-09-21367.00368.00367.00368.00800294300
2016-09-20365.00367.00365.00367.001100402800
2016-09-16361.00366.00361.00366.00400145900
2016-09-15364.00366.00362.00362.002300837200
2016-09-14364.00369.00364.00364.001100401600
2016-09-13364.00369.00364.00369.00400146800
2016-09-12364.00369.00364.00368.001500548100
2016-09-09368.00368.00364.00364.002600948200
2016-09-08369.00369.00365.00368.00500183700
2016-09-07363.00368.00363.00368.002300840700
2016-09-06360.00366.00360.00366.0032001156000
2016-09-05361.00368.00358.00365.002600941300
2016-09-02365.00366.00358.00360.0076002752400
2016-09-01366.00366.00365.00365.00500182900
2016-08-31369.00369.00366.00369.00700257500
2016-08-30371.00371.00366.00366.00400147100
2016-08-29370.00370.00370.00370.00400148000
2016-08-26363.00367.00362.00364.001000362800
2016-08-25369.00370.00365.00365.001800662700
2016-08-24370.00370.00370.00370.00300111000
2016-08-23368.00370.00367.00367.00700258500
2016-08-22365.00370.00365.00370.00400147000
2016-08-19368.00370.00365.00370.00600221100
2016-08-18369.00369.00365.00365.00400146400
2016-08-17365.00370.00365.00367.001600585100
2016-08-16371.00371.00367.00371.00500185100
2016-08-15366.00374.00366.00371.001400519300
2016-08-12366.00369.00366.00369.00600219900
2016-08-10373.00374.00367.00367.001600593400
2016-08-09372.00372.00370.00371.001000371100
2016-08-08374.00375.00371.00372.00900335900
2016-08-05372.00372.00369.00371.00500185100
2016-08-04372.00372.00372.00372.001400520800
2016-08-03368.00373.00364.00364.002700992900
2016-08-02373.00376.00371.00371.002000750300
2016-08-01371.00373.00366.00373.001800665100
2016-07-29371.00372.00371.00371.00600222700
2016-07-28375.00375.00372.00373.00500186700
2016-07-27373.00375.00371.00375.001600599000
2016-07-26374.00374.00371.00373.001400520400
2016-07-25375.00375.00371.00374.001900707900
2016-07-22374.00374.00371.00373.002100780900
2016-07-21372.00374.00369.00374.0059002197000
2016-07-20374.00374.00373.00373.002400897400
2016-07-19376.00377.00374.00374.001500563900
2016-07-15376.00376.00369.00376.0048001785200
2016-07-14370.00380.00369.00376.00154005778500
2016-07-13365.00369.00362.00369.0092003376900
2016-07-12355.00361.00348.00361.00252008863700
2016-07-11360.00360.00349.00351.00245008609300
2016-07-08357.00359.00354.00359.0086003051800
2016-07-07360.00360.00357.00357.0051001822800
2016-07-06364.00368.00355.00360.003480012477100
2016-07-05366.00372.00366.00368.0034001249400
2016-07-04353.00378.00349.00374.008560030807800
2016-07-01352.00353.00345.00353.003090010754000
2016-06-30352.00352.00345.00352.00225007824200
2016-06-29350.00352.00350.00351.001500526200
2016-06-28351.00351.00348.00350.00700245200
2016-06-27349.00352.00349.00351.00157005504800
2016-06-24352.00352.00340.00345.00113003901500
2016-06-23352.00352.00350.00352.001100387000
2016-06-22350.00352.00350.00352.001600562300
2016-06-21349.00351.00346.00350.002200767300
2016-06-20347.00352.00347.00348.0043001504500
2016-06-17349.00350.00348.00350.0036001256500
2016-06-16353.00353.00345.00346.0053001843400
2016-06-15352.00354.00349.00352.0034001193700
2016-06-14356.00356.00351.00352.0079002790200
2016-06-13357.00358.00353.00356.0032001136400
2016-06-10359.00359.00357.00357.002200787800
2016-06-09357.00359.00355.00359.0031001107600
2016-06-08360.00360.00356.00357.00700251000
2016-06-07358.00360.00356.00360.001800643200
2016-06-06352.00360.00352.00358.0042001485400
2016-06-03360.00362.00360.00362.00900325200
2016-06-02360.00361.00360.00360.00700252100
2016-06-01359.00360.00359.00360.002100755000
2016-05-31362.00362.00351.00356.0051001817400
2016-05-30360.00363.00360.00362.002200796700
2016-05-27360.00360.00359.00360.00400143900
2016-05-26365.00365.00360.00360.00700253000
2016-05-25363.00364.00361.00361.001600579900
2016-05-24355.00359.00355.00359.0067002383000
2016-05-23361.00361.00360.00360.0036001297100
2016-05-20364.00364.00364.00364.0010036400
2016-05-19364.00364.00364.00364.0010036400
2016-05-18365.00365.00362.00362.001300471500
2016-05-17365.00366.00358.00365.0033001195900
2016-05-16363.00366.00360.00365.0043001562800
2016-05-13365.00366.00365.00366.00600219200
2016-05-12365.00365.00362.00365.00700254300
2016-05-11365.00365.00365.00365.00900328500
2016-05-10364.00366.00363.00366.0031001131200
2016-05-09366.00367.00366.00367.001300476400
2016-05-06361.00366.00361.00366.001600580600
2016-05-02362.00366.00362.00366.002000726000
2016-04-28368.00370.00365.00367.0046001693200
2016-04-27366.00369.00365.00368.0032001171200
2016-04-26369.00369.00365.00366.0057002093900
2016-04-25372.00372.00366.00369.002400889400
2016-04-22368.00369.00365.00365.00900330600

   ※ 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