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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,990 | 2,990 | 2,920 | 2,950 | 28,000 |
| 1994/12/29 | 2,850 | 3,050 | 2,850 | 2,990 | 87,000 |
| 1994/12/28 | 2,790 | 2,940 | 2,750 | 2,850 | 68,000 |
| 1994/12/27 | 2,500 | 2,800 | 2,500 | 2,800 | 46,000 |
| 1994/12/26 | 2,440 | 2,500 | 2,440 | 2,500 | 12,000 |
| 1994/12/22 | 2,420 | 2,480 | 2,410 | 2,420 | 21,000 |
| 1994/12/21 | 2,330 | 2,420 | 2,310 | 2,420 | 6,000 |
| 1994/12/20 | 2,420 | 2,420 | 2,340 | 2,340 | 2,000 |
| 1994/12/19 | 2,420 | 2,420 | 2,300 | 2,420 | 13,000 |
| 1994/12/16 | 2,430 | 2,430 | 2,300 | 2,430 | 11,000 |
| 1994/12/15 | 2,340 | 2,430 | 2,220 | 2,430 | 6,000 |
| 1994/12/13 | 2,510 | 2,510 | 2,400 | 2,480 | 10,000 |
| 1994/12/12 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1994/12/09 | 2,550 | 2,580 | 2,500 | 2,500 | 8,000 |
| 1994/12/08 | 2,580 | 2,580 | 2,560 | 2,560 | 4,000 |
| 1994/12/07 | 2,650 | 2,650 | 2,600 | 2,600 | 6,000 |
| 1994/12/06 | 2,690 | 2,690 | 2,550 | 2,650 | 13,000 |
| 1994/12/05 | 2,500 | 2,650 | 2,500 | 2,650 | 17,000 |
| 1994/12/02 | 2,500 | 2,500 | 2,480 | 2,480 | 10,000 |
| 1994/12/01 | 2,620 | 2,640 | 2,500 | 2,500 | 17,000 |
| 1994/11/30 | 2,510 | 2,600 | 2,500 | 2,600 | 10,000 |
| 1994/11/29 | 2,580 | 2,580 | 2,460 | 2,460 | 4,000 |
| 1994/11/28 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1994/11/25 | 2,550 | 2,590 | 2,550 | 2,590 | 6,000 |
| 1994/11/24 | 2,590 | 2,590 | 2,510 | 2,590 | 11,000 |
| 1994/11/22 | 2,640 | 2,700 | 2,600 | 2,660 | 21,000 |
| 1994/11/21 | 2,810 | 2,810 | 2,700 | 2,700 | 5,000 |
| 1994/11/18 | 2,800 | 2,880 | 2,800 | 2,820 | 42,000 |
| 1994/11/17 | 2,960 | 2,990 | 2,880 | 2,880 | 82,000 |
| 1994/11/16 | 2,640 | 2,710 | 2,600 | 2,600 | 32,000 |
| 1994/11/15 | 2,350 | 2,600 | 2,350 | 2,560 | 24,000 |
| 1994/11/11 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
| 1994/11/10 | 2,200 | 2,390 | 2,200 | 2,280 | 14,000 |
| 1994/11/09 | 2,290 | 2,290 | 2,100 | 2,200 | 23,000 |
| 1994/11/08 | 2,400 | 2,400 | 2,300 | 2,300 | 9,000 |
| 1994/11/07 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1994/11/04 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1994/11/02 | 2,500 | 2,500 | 2,460 | 2,460 | 2,000 |
| 1994/11/01 | 2,470 | 2,500 | 2,450 | 2,460 | 6,000 |
| 1994/10/28 | 2,460 | 2,470 | 2,460 | 2,460 | 3,000 |
| 1994/10/27 | 2,450 | 2,500 | 2,450 | 2,500 | 12,000 |
| 1994/10/26 | 2,480 | 2,490 | 2,480 | 2,480 | 7,000 |
| 1994/10/25 | 2,580 | 2,580 | 2,500 | 2,500 | 4,000 |
| 1994/10/24 | 2,630 | 2,630 | 2,600 | 2,600 | 10,000 |
| 1994/10/21 | 2,670 | 2,680 | 2,630 | 2,630 | 9,000 |
| 1994/10/20 | 2,630 | 2,650 | 2,610 | 2,650 | 7,000 |
| 1994/10/19 | 2,630 | 2,650 | 2,600 | 2,600 | 15,000 |
| 1994/10/18 | 2,730 | 2,730 | 2,710 | 2,710 | 3,000 |
| 1994/10/17 | 2,800 | 2,800 | 2,750 | 2,750 | 9,000 |
| 1994/10/14 | 2,860 | 2,890 | 2,780 | 2,780 | 17,000 |
| 1994/10/13 | 2,700 | 2,800 | 2,670 | 2,800 | 8,000 |
| 1994/10/12 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1994/10/11 | 2,830 | 2,830 | 2,790 | 2,830 | 3,000 |
| 1994/10/07 | 2,830 | 2,830 | 2,810 | 2,830 | 6,000 |
| 1994/10/06 | 2,800 | 2,840 | 2,800 | 2,830 | 9,000 |
| 1994/10/05 | 2,800 | 2,840 | 2,800 | 2,800 | 21,000 |
| 1994/10/04 | 2,790 | 2,800 | 2,790 | 2,800 | 8,000 |
| 1994/10/03 | 2,800 | 2,820 | 2,700 | 2,700 | 14,000 |
| 1994/09/30 | 2,600 | 2,800 | 2,600 | 2,750 | 60,000 |
| 1994/09/29 | 2,790 | 2,800 | 2,590 | 2,590 | 27,000 |
| 1994/09/28 | 2,610 | 2,610 | 2,600 | 2,600 | 3,000 |
| 1994/09/27 | 2,630 | 2,630 | 2,600 | 2,600 | 16,000 |
| 1994/09/26 | 2,700 | 2,700 | 2,650 | 2,650 | 2,000 |
| 1994/09/22 | 2,750 | 2,750 | 2,700 | 2,700 | 4,000 |
| 1994/09/21 | 2,760 | 2,800 | 2,750 | 2,800 | 10,000 |
| 1994/09/20 | 2,770 | 2,850 | 2,770 | 2,850 | 13,000 |
| 1994/09/19 | 2,800 | 2,800 | 2,750 | 2,800 | 10,000 |
| 1994/09/16 | 2,840 | 2,900 | 2,840 | 2,870 | 18,000 |
| 1994/09/14 | 2,950 | 2,950 | 2,820 | 2,840 | 26,000 |
| 1994/09/13 | 2,750 | 3,000 | 2,750 | 3,000 | 25,000 |
| 1994/09/12 | 2,660 | 2,700 | 2,660 | 2,690 | 10,000 |
| 1994/09/09 | 2,620 | 2,700 | 2,610 | 2,650 | 37,000 |
| 1994/09/08 | 2,610 | 2,650 | 2,600 | 2,610 | 21,000 |
| 1994/09/07 | 2,740 | 2,740 | 2,650 | 2,650 | 16,000 |
| 1994/09/06 | 2,850 | 2,860 | 2,750 | 2,750 | 33,000 |
| 1994/09/05 | 3,000 | 3,000 | 2,870 | 2,870 | 5,000 |
| 1994/09/02 | 3,050 | 3,050 | 2,950 | 3,000 | 21,000 |
| 1994/09/01 | 3,160 | 3,160 | 3,050 | 3,100 | 12,000 |
| 1994/08/31 | 3,060 | 3,210 | 3,060 | 3,100 | 35,000 |
| 1994/08/30 | 2,880 | 3,000 | 2,880 | 3,000 | 9,000 |
| 1994/08/29 | 2,860 | 2,870 | 2,860 | 2,870 | 8,000 |
| 1994/08/26 | 2,820 | 2,900 | 2,820 | 2,900 | 9,000 |
| 1994/08/25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1994/08/24 | 3,000 | 3,000 | 2,820 | 2,900 | 9,000 |
| 1994/08/22 | 3,030 | 3,040 | 3,000 | 3,000 | 11,000 |
| 1994/08/19 | 3,120 | 3,170 | 2,900 | 2,980 | 38,000 |
| 1994/08/18 | 3,190 | 3,200 | 3,100 | 3,120 | 11,000 |
| 1994/08/17 | 3,200 | 3,200 | 3,160 | 3,160 | 9,000 |
| 1994/08/16 | 3,210 | 3,210 | 3,160 | 3,200 | 6,000 |
| 1994/08/15 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 1994/08/12 | 3,300 | 3,300 | 3,280 | 3,280 | 8,000 |
| 1994/08/11 | 3,250 | 3,270 | 3,250 | 3,270 | 4,000 |
| 1994/08/10 | 3,320 | 3,320 | 3,200 | 3,230 | 17,000 |
| 1994/08/09 | 3,300 | 3,300 | 3,300 | 3,300 | 14,000 |
| 1994/08/08 | 3,300 | 3,400 | 3,300 | 3,390 | 19,000 |
| 1994/08/05 | 3,540 | 3,540 | 3,360 | 3,400 | 82,000 |
| 1994/08/04 | 3,170 | 3,200 | 3,170 | 3,200 | 17,000 |
| 1994/08/03 | 3,210 | 3,210 | 3,150 | 3,150 | 11,000 |
| 1994/08/02 | 3,100 | 3,200 | 3,100 | 3,190 | 10,000 |
| 1994/08/01 | 3,020 | 3,030 | 3,010 | 3,010 | 8,000 |
| 1994/07/29 | 3,100 | 3,100 | 3,010 | 3,010 | 8,000 |
| 1994/07/28 | 3,070 | 3,070 | 3,000 | 3,050 | 9,000 |
| 1994/07/27 | 3,200 | 3,250 | 3,060 | 3,070 | 30,000 |
| 1994/07/26 | 3,000 | 3,150 | 3,000 | 3,100 | 14,000 |
| 1994/07/25 | 3,390 | 3,450 | 3,000 | 3,000 | 30,000 |
| 1994/07/22 | 3,450 | 3,600 | 3,420 | 3,480 | 69,000 |
| 1994/07/21 | 3,550 | 3,600 | 3,450 | 3,450 | 39,000 |
| 1994/07/20 | 3,530 | 3,580 | 3,500 | 3,520 | 22,000 |
| 1994/07/19 | 3,500 | 3,550 | 3,470 | 3,500 | 21,000 |
| 1994/07/18 | 3,650 | 3,650 | 3,450 | 3,500 | 39,000 |
| 1994/07/15 | 3,500 | 3,630 | 3,500 | 3,600 | 76,000 |
| 1994/07/14 | 3,560 | 3,560 | 3,430 | 3,450 | 40,000 |
| 1994/07/13 | 3,650 | 3,690 | 3,500 | 3,570 | 93,000 |
| 1994/07/12 | 3,500 | 3,650 | 3,430 | 3,610 | 115,000 |
| 1994/07/11 | 3,500 | 3,620 | 3,460 | 3,500 | 67,000 |
| 1994/07/08 | 3,600 | 3,800 | 3,500 | 3,600 | 214,000 |
| 1994/07/07 | 3,150 | 3,650 | 3,100 | 3,600 | 175,000 |
| 1994/07/06 | 3,350 | 3,350 | 3,150 | 3,160 | 57,000 |
| 1994/07/05 | 3,470 | 3,470 | 3,300 | 3,350 | 55,000 |
| 1994/07/04 | 3,460 | 3,540 | 3,430 | 3,500 | 65,000 |
| 1994/07/01 | 3,600 | 3,600 | 3,340 | 3,430 | 194,000 |
| 1994/06/30 | 3,050 | 3,650 | 3,050 | 3,620 | 295,000 |
| 1994/06/29 | 2,910 | 3,240 | 2,860 | 3,150 | 218,000 |
| 1994/06/28 | 2,650 | 2,970 | 2,640 | 2,900 | 168,000 |
| 1994/06/27 | 2,590 | 2,660 | 2,550 | 2,610 | 21,000 |
| 1994/06/24 | 2,800 | 2,800 | 2,660 | 2,700 | 39,000 |
| 1994/06/23 | 2,640 | 2,800 | 2,640 | 2,800 | 63,000 |
| 1994/06/22 | 2,460 | 2,600 | 2,430 | 2,560 | 65,000 |
| 1994/06/21 | 2,690 | 2,690 | 2,600 | 2,600 | 22,000 |
| 1994/06/20 | 2,800 | 2,800 | 2,550 | 2,740 | 91,000 |
| 1994/06/17 | 2,650 | 2,990 | 2,640 | 2,900 | 214,000 |
| 1994/06/16 | 2,350 | 2,600 | 2,350 | 2,590 | 89,000 |
| 1994/06/15 | 2,260 | 2,300 | 2,260 | 2,270 | 26,000 |
| 1994/06/14 | 2,250 | 2,290 | 2,240 | 2,250 | 40,000 |
| 1994/06/13 | 2,200 | 2,250 | 2,200 | 2,240 | 41,000 |
| 1994/06/10 | 2,190 | 2,210 | 2,180 | 2,200 | 87,000 |
| 1994/06/09 | 2,120 | 2,160 | 2,100 | 2,160 | 53,000 |
| 1994/06/08 | 2,060 | 2,110 | 2,060 | 2,080 | 34,000 |
| 1994/06/07 | 2,050 | 2,070 | 2,050 | 2,050 | 14,000 |
| 1994/06/06 | 2,050 | 2,060 | 2,030 | 2,030 | 4,000 |
| 1994/06/03 | 2,050 | 2,100 | 2,040 | 2,050 | 31,000 |
| 1994/06/02 | 2,000 | 2,040 | 1,990 | 2,000 | 20,000 |
| 1994/06/01 | 1,970 | 1,990 | 1,960 | 1,960 | 8,000 |
| 1994/05/31 | 1,970 | 1,970 | 1,960 | 1,970 | 8,000 |
| 1994/05/30 | 2,000 | 2,000 | 1,950 | 1,950 | 16,000 |
| 1994/05/27 | 1,980 | 2,050 | 1,960 | 1,960 | 14,000 |
| 1994/05/26 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1994/05/25 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1994/05/24 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1994/05/23 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 |
| 1994/05/20 | 1,990 | 1,990 | 1,930 | 1,930 | 9,000 |
| 1994/05/19 | 2,000 | 2,030 | 1,990 | 1,990 | 22,000 |
| 1994/05/18 | 2,040 | 2,040 | 1,930 | 2,000 | 42,000 |
| 1994/05/17 | 2,120 | 2,120 | 2,080 | 2,100 | 44,000 |
| 1994/05/16 | 2,100 | 2,150 | 2,100 | 2,130 | 125,000 |
| 1994/05/13 | 1,920 | 2,030 | 1,920 | 2,000 | 58,000 |
| 1994/05/12 | 1,900 | 1,900 | 1,870 | 1,900 | 9,000 |
| 1994/05/11 | 1,900 | 1,900 | 1,880 | 1,880 | 4,000 |
| 1994/05/10 | 1,880 | 1,900 | 1,850 | 1,850 | 5,000 |
| 1994/05/09 | 1,900 | 1,940 | 1,900 | 1,900 | 6,000 |
| 1994/05/06 | 1,920 | 1,920 | 1,900 | 1,900 | 5,000 |
| 1994/05/02 | 1,920 | 1,920 | 1,900 | 1,900 | 7,000 |
| 1994/04/28 | 1,860 | 1,900 | 1,860 | 1,860 | 4,000 |
| 1994/04/27 | 1,900 | 1,930 | 1,900 | 1,930 | 4,000 |
| 1994/04/26 | 1,900 | 1,950 | 1,900 | 1,900 | 12,000 |
| 1994/04/25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1994/04/22 | 1,950 | 1,970 | 1,950 | 1,970 | 2,000 |
| 1994/04/21 | 1,960 | 1,960 | 1,840 | 1,890 | 13,000 |
| 1994/04/20 | 1,980 | 1,980 | 1,950 | 1,950 | 8,000 |
| 1994/04/19 | 1,970 | 1,970 | 1,960 | 1,960 | 4,000 |
| 1994/04/18 | 1,990 | 2,020 | 1,940 | 2,020 | 17,000 |
| 1994/04/15 | 2,000 | 2,000 | 1,960 | 1,960 | 20,000 |
| 1994/04/14 | 2,000 | 2,000 | 1,910 | 1,910 | 29,000 |
| 1994/04/13 | 1,950 | 2,040 | 1,940 | 2,020 | 43,000 |
| 1994/04/12 | 1,900 | 1,940 | 1,900 | 1,900 | 6,000 |
| 1994/04/11 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 |
| 1994/04/08 | 2,050 | 2,080 | 1,810 | 1,890 | 49,000 |
| 1994/04/07 | 1,940 | 2,050 | 1,940 | 2,050 | 53,000 |
| 1994/04/06 | 1,890 | 1,940 | 1,890 | 1,900 | 17,000 |
| 1994/04/05 | 1,880 | 1,890 | 1,850 | 1,860 | 10,000 |
| 1994/04/04 | 1,850 | 1,950 | 1,830 | 1,880 | 24,000 |
| 1994/04/01 | 1,770 | 1,830 | 1,710 | 1,800 | 17,000 |
| 1994/03/31 | 1,800 | 1,800 | 1,770 | 1,770 | 5,000 |
| 1994/03/30 | 1,740 | 1,800 | 1,720 | 1,800 | 6,000 |
| 1994/03/29 | 1,760 | 1,780 | 1,720 | 1,740 | 5,000 |
| 1994/03/28 | 1,670 | 1,690 | 1,670 | 1,680 | 7,000 |
| 1994/03/25 | 1,770 | 1,790 | 1,700 | 1,700 | 18,000 |
| 1994/03/24 | 1,780 | 1,790 | 1,760 | 1,790 | 4,000 |
| 1994/03/23 | 1,840 | 1,840 | 1,780 | 1,780 | 6,000 |
| 1994/03/22 | 1,830 | 1,830 | 1,810 | 1,810 | 6,000 |
| 1994/03/18 | 1,890 | 1,890 | 1,820 | 1,840 | 12,000 |
| 1994/03/17 | 1,920 | 1,930 | 1,810 | 1,890 | 13,000 |
| 1994/03/16 | 1,780 | 1,900 | 1,750 | 1,900 | 29,000 |
| 1994/03/15 | 1,810 | 1,810 | 1,760 | 1,780 | 44,000 |
| 1994/03/14 | 1,940 | 1,980 | 1,800 | 1,830 | 53,000 |
| 1994/03/11 | 2,200 | 2,210 | 2,000 | 2,030 | 140,000 |
| 1994/03/10 | 1,940 | 2,150 | 1,940 | 2,150 | 210,000 |
| 1994/03/09 | 1,820 | 1,880 | 1,820 | 1,850 | 16,000 |
| 1994/03/08 | 1,880 | 1,880 | 1,810 | 1,810 | 16,000 |
| 1994/03/07 | 1,910 | 1,940 | 1,880 | 1,880 | 18,000 |
| 1994/03/04 | 1,880 | 1,940 | 1,850 | 1,900 | 18,000 |
| 1994/03/03 | 1,850 | 1,930 | 1,810 | 1,930 | 6,000 |
| 1994/03/02 | 1,860 | 1,890 | 1,850 | 1,850 | 10,000 |
| 1994/03/01 | 1,900 | 1,940 | 1,890 | 1,890 | 12,000 |
| 1994/02/28 | 1,950 | 1,960 | 1,900 | 1,900 | 13,000 |
| 1994/02/25 | 1,950 | 2,000 | 1,910 | 1,950 | 32,000 |
| 1994/02/24 | 1,840 | 1,960 | 1,840 | 1,950 | 28,000 |
| 1994/02/23 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1994/02/22 | 1,800 | 1,800 | 1,750 | 1,800 | 19,000 |
| 1994/02/21 | 1,840 | 1,840 | 1,800 | 1,840 | 7,000 |
| 1994/02/18 | 1,850 | 1,850 | 1,810 | 1,830 | 10,000 |
| 1994/02/17 | 1,900 | 1,900 | 1,810 | 1,840 | 9,000 |
| 1994/02/16 | 1,800 | 1,900 | 1,800 | 1,900 | 14,000 |
| 1994/02/15 | 1,780 | 1,830 | 1,780 | 1,780 | 14,000 |
| 1994/02/14 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 |
| 1994/02/10 | 1,920 | 1,950 | 1,900 | 1,910 | 12,000 |
| 1994/02/09 | 1,990 | 2,020 | 1,940 | 1,940 | 31,000 |
| 1994/02/08 | 1,950 | 2,030 | 1,950 | 2,000 | 40,000 |
| 1994/02/07 | 2,000 | 2,000 | 1,930 | 1,930 | 39,000 |
| 1994/02/04 | 2,000 | 2,000 | 1,920 | 1,990 | 76,000 |
| 1994/02/03 | 2,050 | 2,100 | 1,890 | 1,950 | 190,000 |
| 1994/02/02 | 1,740 | 1,980 | 1,700 | 1,980 | 208,000 |
| 1994/02/01 | 1,750 | 1,770 | 1,680 | 1,680 | 25,000 |
| 1994/01/31 | 1,800 | 1,800 | 1,710 | 1,710 | 42,000 |
| 1994/01/28 | 1,690 | 1,690 | 1,650 | 1,680 | 27,000 |
| 1994/01/27 | 1,650 | 1,700 | 1,650 | 1,700 | 30,000 |
| 1994/01/26 | 1,670 | 1,670 | 1,620 | 1,650 | 30,000 |
| 1994/01/25 | 1,530 | 1,650 | 1,530 | 1,650 | 10,000 |
| 1994/01/24 | 1,520 | 1,550 | 1,480 | 1,530 | 17,000 |
| 1994/01/21 | 1,650 | 1,670 | 1,620 | 1,670 | 40,000 |
| 1994/01/20 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 |
| 1994/01/19 | 1,550 | 1,550 | 1,500 | 1,520 | 16,000 |
| 1994/01/18 | 1,580 | 1,580 | 1,550 | 1,550 | 15,000 |
| 1994/01/17 | 1,630 | 1,640 | 1,550 | 1,550 | 41,000 |
| 1994/01/14 | 1,600 | 1,600 | 1,570 | 1,600 | 26,000 |
| 1994/01/13 | 1,590 | 1,600 | 1,550 | 1,550 | 22,000 |
| 1994/01/12 | 1,520 | 1,550 | 1,520 | 1,550 | 4,000 |
| 1994/01/11 | 1,490 | 1,500 | 1,490 | 1,490 | 6,000 |
| 1994/01/10 | 1,480 | 1,500 | 1,460 | 1,490 | 11,000 |
| 1994/01/07 | 1,430 | 1,430 | 1,410 | 1,410 | 9,000 |
| 1994/01/06 | 1,410 | 1,430 | 1,400 | 1,410 | 7,000 |
| 1994/01/05 | 1,460 | 1,460 | 1,400 | 1,400 | 4,000 |
| 1994/01/04 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 |