[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 
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
2016-04-21365.00370.00362.00368.0061002234800
2016-04-20366.00366.00361.00365.002700985400
2016-04-19358.00367.00358.00366.0037001342300
2016-04-18361.00362.00360.00361.001100397300
2016-04-15365.00366.00360.00360.002400876200
2016-04-14364.00365.00362.00365.002400874100
2016-04-13360.00366.00359.00364.0044001592700
2016-04-12350.00355.00350.00355.002300811100
2016-04-11343.00348.00343.00348.002400827300
2016-04-08344.00347.00341.00341.0045001548200
2016-04-07347.00347.00342.00344.001600550200
2016-04-06340.00344.00340.00344.0049001678900
2016-04-05351.00351.00341.00342.0041001420100
2016-04-04352.00366.00351.00352.0047001660400
2016-04-01361.00365.00353.00355.0056002014900
2016-03-31364.00364.00361.00361.00800290200
2016-03-30360.00374.00357.00368.0030001088000
2016-03-29360.00371.00345.00358.00135004827600
2016-03-28372.00374.00365.00370.0080002960200
2016-03-25374.00375.00370.00372.0039001448600
2016-03-24378.00379.00373.00373.001100413200
2016-03-23374.00380.00371.00378.0032001199100
2016-03-22373.00377.00373.00377.002200827900
2016-03-18380.00380.00360.00374.00136004980900
2016-03-17388.00391.00381.00382.0027001045000
2016-03-16379.00390.00375.00388.00134005158200
2016-03-15375.00380.00375.00379.0038001437900
2016-03-14380.00380.00375.00378.0032001211300
2016-03-11380.00380.00378.00379.00900341300
2016-03-10376.00380.00376.00380.001500568000
2016-03-09371.00376.00371.00376.0036001349100
2016-03-08371.00372.00368.00370.001400518500
2016-03-07366.00371.00366.00371.0029001068300
2016-03-04361.00366.00361.00366.00400145800
2016-03-03364.00366.00361.00366.001900690200
2016-03-02359.00365.00359.00364.0037001342100
2016-03-01357.00361.00357.00361.001400502700
2016-02-29359.00361.00357.00361.001000358900
2016-02-26357.00363.00355.00359.002100750300
2016-02-25358.00367.00355.00359.002000723300
2016-02-24354.00358.00354.00355.001800638300
2016-02-23359.00359.00355.00355.001100392500
2016-02-22354.00364.00354.00364.001600572800
2016-02-19358.00358.00356.00356.001800643100
2016-02-18353.00360.00353.00360.0051001807400
2016-02-17351.00359.00351.00352.0052001835900
2016-02-16357.00358.00354.00357.002400855300
2016-02-15354.00355.00350.00350.0035001231100
2016-02-12340.00348.00333.00341.00115003917700
2016-02-10366.00366.00355.00358.0081002915600
2016-02-09372.00375.00363.00366.0079002910400
2016-02-08370.00375.00364.00373.0031001143900
2016-02-05380.00380.00365.00374.0030001116400
2016-02-04370.00378.00370.00373.0027001011500
2016-02-03380.00381.00368.00373.0061002281600
2016-02-02381.00386.00380.00380.001300497200
2016-02-01384.00388.00381.00383.0061002345400
2016-01-29372.00387.00372.00387.0040001518200
2016-01-28371.00375.00364.00375.0072002649200
2016-01-27372.00380.00371.00371.0061002292300
2016-01-26371.00376.00371.00372.00700261100
2016-01-25378.00378.00369.00373.0077002886300
2016-01-22359.00369.00350.00367.0096003437100
2016-01-21360.00366.00351.00351.0061002180800
2016-01-20378.00378.00362.00362.0069002558900
2016-01-19379.00379.00372.00378.0051001918600
2016-01-18367.00392.00361.00374.00162006149500
2016-01-15376.00380.00374.00374.0027001016600
2016-01-14376.00376.00375.00376.0039001464800
2016-01-13373.00383.00373.00383.0055002077500
2016-01-12378.00380.00373.00373.0046001730100
2016-01-08385.00385.00376.00381.00100003799400
2016-01-07387.00387.00383.00385.001000384200
2016-01-06389.00389.00384.00384.0046001781800
2016-01-05388.00390.00384.00388.0053002055500
2016-01-04388.00389.00386.00389.002400930800
2015-12-30386.00388.00386.00387.001100425500
2015-12-29384.00388.00380.00386.0047001806300
2015-12-28377.00389.00377.00384.00104003966400
2015-12-25384.00384.00375.00377.00163006176000
2015-12-24385.00386.00379.00385.00128004901400
2015-12-22379.00388.00379.00385.002780010593300
2015-12-21387.00388.00379.00384.003550013548800
2015-12-18384.00393.00382.00387.004350016765300
2015-12-17386.00386.00380.00384.002680010242800
2015-12-16383.00386.00382.00386.00210008053100
2015-12-15386.00387.00382.00382.0065002501500
2015-12-14383.00387.00383.00386.00184007083100
2015-12-11386.00386.00383.00384.00205007884200
2015-12-10384.00384.00384.00384.00130004992000
2015-12-09385.00385.00384.00384.0081003113000
2015-12-08385.00387.00384.00384.00177006820800
2015-12-07385.00385.00383.00385.0050001922300
2015-12-04383.00385.00381.00385.00122004672400
2015-12-03383.00385.00383.00384.0075002878200
2015-12-02384.00384.00384.00384.002300883200
2015-12-01382.00385.00382.00384.0086003303300
2015-11-30384.00386.00380.00382.00193007387100
2015-11-27384.00385.00382.00385.0035001343400

   ※ 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