フォーバル(8275)の株価時系列情報
フォーバル(8275)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/29 | 899 | 899 | 899 | 899 | 1,000 |
| 1992/12/25 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/12/24 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/12/22 | 900 | 900 | 895 | 895 | 2,000 |
| 1992/12/21 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/12/18 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/12/17 | 910 | 910 | 900 | 900 | 8,000 |
| 1992/12/15 | 940 | 950 | 930 | 930 | 4,000 |
| 1992/12/14 | 931 | 940 | 930 | 940 | 7,000 |
| 1992/12/11 | 920 | 921 | 920 | 921 | 3,000 |
| 1992/12/10 | 930 | 930 | 930 | 930 | 3,000 |
| 1992/12/09 | 930 | 930 | 920 | 920 | 4,000 |
| 1992/12/07 | 900 | 900 | 900 | 900 | 5,000 |
| 1992/12/04 | 901 | 901 | 900 | 900 | 4,000 |
| 1992/12/01 | 905 | 905 | 905 | 905 | 1,000 |
| 1992/11/30 | 920 | 920 | 900 | 900 | 4,000 |
| 1992/11/27 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/11/26 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/11/18 | 740 | 740 | 740 | 740 | 1,000 |
| 1992/11/17 | 780 | 780 | 740 | 740 | 3,000 |
| 1992/11/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/11/13 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/11/12 | 820 | 820 | 820 | 820 | 2,000 |
| 1992/11/11 | 870 | 870 | 870 | 870 | 301,000 |
| 1992/11/10 | 870 | 870 | 870 | 870 | 301,000 |
| 1992/11/06 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/11/02 | 932 | 1,000 | 932 | 1,000 | 3,000 |
| 1992/10/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/10/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/10/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1992/10/20 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1992/10/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1992/10/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/10/08 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1992/10/07 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 |
| 1992/10/06 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 |
| 1992/10/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1992/10/02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1992/10/01 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 |
| 1992/09/29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1992/09/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1992/09/21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1992/09/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1992/09/08 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1992/09/07 | 1,440 | 1,500 | 1,440 | 1,480 | 8,000 |
| 1992/09/04 | 1,390 | 1,440 | 1,390 | 1,440 | 5,000 |
| 1992/09/03 | 1,370 | 1,370 | 1,350 | 1,370 | 6,000 |
| 1992/09/02 | 1,350 | 1,370 | 1,330 | 1,350 | 9,000 |
| 1992/08/31 | 1,010 | 1,090 | 1,010 | 1,090 | 7,000 |
| 1992/08/28 | 981 | 981 | 981 | 981 | 1,000 |
| 1992/08/27 | 901 | 951 | 901 | 951 | 5,000 |
| 1992/08/26 | 850 | 880 | 850 | 880 | 12,000 |
| 1992/08/25 | 860 | 860 | 850 | 850 | 5,000 |
| 1992/08/20 | 750 | 750 | 750 | 750 | 2,000 |
| 1992/08/19 | 800 | 800 | 750 | 750 | 15,000 |
| 1992/08/18 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/08/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/08/12 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/08/06 | 980 | 980 | 980 | 980 | 2,000 |
| 1992/08/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1992/08/03 | 900 | 901 | 900 | 900 | 5,000 |
| 1992/07/31 | 885 | 885 | 885 | 885 | 1,000 |
| 1992/07/21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1992/07/20 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1992/07/17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1992/07/15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1992/07/14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1992/07/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/07/09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/07/07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1992/07/02 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 |
| 1992/07/01 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 |
| 1992/06/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1992/06/29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1992/06/26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1992/06/25 | 1,390 | 1,390 | 1,230 | 1,230 | 2,000 |
| 1992/06/24 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 |
| 1992/06/23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1992/06/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1992/06/19 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 |
| 1992/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1992/06/17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1992/06/15 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1992/06/10 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1992/06/09 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1992/06/08 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1992/06/04 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 |
| 1992/06/02 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1992/06/01 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 1992/05/28 | 1,630 | 1,630 | 1,620 | 1,620 | 5,000 |
| 1992/05/26 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 |
| 1992/05/22 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1992/05/21 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 |
| 1992/05/19 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1992/05/15 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1992/05/14 | 1,560 | 1,570 | 1,560 | 1,560 | 4,000 |
| 1992/05/13 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 |
| 1992/05/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1992/05/08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1992/05/07 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1992/05/06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1992/05/01 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1992/04/30 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 |
| 1992/04/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/04/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/04/24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1992/04/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/04/15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/04/14 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 1992/04/06 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 |
| 1992/04/03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1992/04/02 | 1,610 | 1,610 | 1,510 | 1,510 | 2,000 |
| 1992/04/01 | 1,700 | 1,700 | 1,610 | 1,610 | 2,000 |
| 1992/03/31 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1992/03/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/03/25 | 1,650 | 1,650 | 1,620 | 1,620 | 15,000 |
| 1992/03/24 | 1,690 | 1,690 | 1,650 | 1,650 | 13,000 |
| 1992/03/23 | 1,680 | 1,700 | 1,680 | 1,700 | 17,000 |
| 1992/03/19 | 1,650 | 1,680 | 1,620 | 1,680 | 13,000 |
| 1992/03/18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1992/03/17 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 |
| 1992/03/16 | 1,690 | 1,690 | 1,680 | 1,690 | 9,000 |
| 1992/03/13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1992/03/12 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1992/03/11 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1992/03/10 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1992/03/06 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1992/03/05 | 1,750 | 1,750 | 1,740 | 1,740 | 4,000 |
| 1992/03/04 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1992/03/03 | 1,820 | 1,820 | 1,800 | 1,800 | 7,000 |
| 1992/03/02 | 1,750 | 1,800 | 1,750 | 1,800 | 8,000 |
| 1992/02/28 | 1,740 | 1,750 | 1,720 | 1,750 | 7,000 |
| 1992/02/26 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 |
| 1992/02/25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1992/02/24 | 1,700 | 1,750 | 1,700 | 1,750 | 2,000 |
| 1992/02/21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1992/02/19 | 1,700 | 1,740 | 1,700 | 1,740 | 6,000 |
| 1992/02/18 | 1,610 | 1,700 | 1,610 | 1,700 | 3,000 |
| 1992/02/17 | 1,730 | 1,730 | 1,600 | 1,600 | 4,000 |
| 1992/02/14 | 1,750 | 1,750 | 1,710 | 1,710 | 2,000 |
| 1992/02/13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1992/02/12 | 1,850 | 1,850 | 1,700 | 1,700 | 5,000 |
| 1992/02/10 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 |
| 1992/02/07 | 1,780 | 1,990 | 1,760 | 1,870 | 16,000 |
| 1992/02/06 | 1,550 | 1,710 | 1,550 | 1,710 | 23,000 |
| 1992/02/05 | 1,510 | 1,550 | 1,500 | 1,550 | 17,000 |
| 1992/02/04 | 1,500 | 1,520 | 1,500 | 1,500 | 4,000 |
| 1992/02/03 | 1,610 | 1,610 | 1,550 | 1,550 | 18,000 |
| 1992/01/31 | 1,420 | 1,550 | 1,410 | 1,550 | 20,000 |
| 1992/01/30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/01/29 | 1,390 | 1,420 | 1,350 | 1,350 | 9,000 |
| 1992/01/28 | 1,400 | 1,460 | 1,400 | 1,420 | 8,000 |
| 1992/01/27 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1992/01/24 | 1,500 | 1,540 | 1,490 | 1,500 | 7,000 |
| 1992/01/23 | 1,680 | 1,680 | 1,500 | 1,500 | 62,000 |
| 1992/01/22 | 1,790 | 1,800 | 1,680 | 1,680 | 47,000 |
| 1992/01/21 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1992/01/20 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 |
| 1992/01/16 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1992/01/10 | 2,240 | 2,240 | 2,200 | 2,200 | 3,000 |
| 1992/01/09 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
| 1992/01/08 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1992/01/07 | 2,500 | 2,500 | 2,390 | 2,390 | 2,000 |
| 1992/01/06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |