日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,320 1,320 1,290 1,290 1,100
2000/12/28 1,380 1,380 1,320 1,340 4,200
2000/12/27 1,310 1,400 1,310 1,390 9,200
2000/12/26 1,300 1,320 1,220 1,270 9,800
2000/12/25 1,330 1,380 1,310 1,310 8,300
2000/12/22 1,260 1,350 1,250 1,320 6,500
2000/12/21 1,300 1,310 1,230 1,240 19,600
2000/12/20 1,350 1,360 1,300 1,320 9,200
2000/12/19 1,370 1,410 1,330 1,350 16,300
2000/12/18 1,390 1,390 1,350 1,370 5,500
2000/12/15 1,400 1,400 1,350 1,390 10,600
2000/12/14 1,380 1,420 1,350 1,380 4,200
2000/12/13 1,400 1,420 1,390 1,390 3,300
2000/12/12 1,400 1,470 1,400 1,420 13,100
2000/12/11 1,450 1,450 1,370 1,380 9,900
2000/12/08 1,410 1,450 1,380 1,450 7,700
2000/12/07 1,480 1,500 1,410 1,410 9,600
2000/12/06 1,460 1,600 1,460 1,500 5,800
2000/12/05 1,410 1,460 1,400 1,450 5,400
2000/12/04 1,410 1,450 1,400 1,420 4,200
2000/12/01 1,430 1,480 1,370 1,410 17,000
2000/11/30 1,500 1,530 1,460 1,470 11,200
2000/11/29 1,630 1,650 1,470 1,500 13,500
2000/11/28 1,550 1,700 1,540 1,650 25,800
2000/11/27 1,470 1,580 1,470 1,580 6,100
2000/11/24 1,530 1,530 1,450 1,470 8,900
2000/11/22 1,520 1,570 1,520 1,530 9,400
2000/11/21 1,560 1,560 1,490 1,520 11,400
2000/11/20 1,650 1,650 1,580 1,580 11,400
2000/11/17 1,600 1,630 1,590 1,610 3,900
2000/11/16 1,650 1,650 1,610 1,610 7,000
2000/11/15 1,600 1,690 1,600 1,650 4,600
2000/11/14 1,490 1,650 1,490 1,600 8,500
2000/11/13 1,600 1,600 1,490 1,520 9,900
2000/11/10 1,620 1,640 1,600 1,640 9,700
2000/11/09 1,650 1,660 1,610 1,650 5,300
2000/11/08 1,690 1,700 1,660 1,680 13,100
2000/11/07 1,700 1,720 1,690 1,700 8,800
2000/11/06 1,750 1,800 1,680 1,680 8,500
2000/11/02 1,750 1,860 1,720 1,780 29,800
2000/11/01 1,400 1,750 1,400 1,750 18,200
2000/10/31 1,390 1,410 1,370 1,400 11,900
2000/10/30 1,460 1,500 1,390 1,400 13,600
2000/10/27 1,460 1,500 1,430 1,500 10,300
2000/10/26 1,500 1,500 1,400 1,460 10,700
2000/10/25 1,620 1,620 1,470 1,500 17,200
2000/10/24 1,690 1,690 1,600 1,600 10,500
2000/10/23 1,700 1,750 1,650 1,680 14,100
2000/10/20 1,700 1,800 1,690 1,720 17,600
2000/10/19 1,710 1,780 1,680 1,700 13,800
2000/10/18 1,980 2,030 1,500 1,800 28,300
2000/10/17 1,990 2,250 1,980 2,010 115,100
2000/10/16 1,360 2,000 1,350 1,980 93,800
2000/10/13 1,120 1,400 1,120 1,350 48,900
2000/10/12 1,080 1,140 1,050 1,110 29,000
2000/10/11 1,100 1,150 1,040 1,080 36,200
2000/10/10 1,250 1,250 1,130 1,150 25,700
2000/10/06 1,400 1,400 1,250 1,300 32,700
2000/10/05 1,440 1,460 1,380 1,400 15,100
2000/10/04 1,490 1,500 1,440 1,460 16,400
2000/10/03 1,540 1,540 1,490 1,490 13,600
2000/10/02 1,510 1,560 1,490 1,540 9,300
2000/09/29 1,530 1,560 1,510 1,530 7,100
2000/09/28 1,570 1,570 1,530 1,560 13,200
2000/09/27 1,560 1,580 1,540 1,560 13,700
2000/09/26 1,580 1,600 1,560 1,580 6,500
2000/09/25 1,600 1,600 1,560 1,580 3,400
2000/09/22 1,580 1,610 1,560 1,590 8,600
2000/09/21 1,600 1,610 1,560 1,580 13,800
2000/09/20 1,570 1,630 1,570 1,600 9,700
2000/09/19 1,550 1,600 1,490 1,600 15,200
2000/09/18 1,640 1,640 1,530 1,560 5,700
2000/09/14 1,690 1,700 1,600 1,640 15,000
2000/09/13 1,690 1,710 1,680 1,690 8,600
2000/09/12 1,720 1,740 1,690 1,700 33,400
2000/09/11 1,740 1,800 1,710 1,740 10,300
2000/09/08 1,740 1,760 1,720 1,720 18,100
2000/09/07 1,760 1,770 1,720 1,740 31,500
2000/09/06 1,720 1,820 1,720 1,770 27,100
2000/09/05 1,660 1,750 1,640 1,750 57,200
2000/09/04 1,900 1,910 1,660 1,660 20,100
2000/09/01 1,950 1,980 1,880 1,890 20,900
2000/08/31 1,970 1,980 1,930 1,960 18,600
2000/08/30 1,990 2,000 1,950 1,970 16,300
2000/08/29 1,990 2,020 1,990 1,990 15,700
2000/08/28 2,000 2,030 1,980 2,000 17,300
2000/08/25 2,010 2,050 1,990 2,000 19,000
2000/08/24 2,120 2,120 2,030 2,050 13,400
2000/08/23 2,160 2,160 2,100 2,120 6,700
2000/08/22 2,190 2,220 2,120 2,160 6,500
2000/08/21 2,220 2,250 2,180 2,200 11,500
2000/08/18 2,220 2,250 2,150 2,200 16,900
2000/08/17 2,170 2,240 2,150 2,160 11,300
2000/08/16 2,200 2,250 2,180 2,200 3,400
2000/08/15 2,130 2,200 2,130 2,160 3,700
2000/08/14 2,080 2,200 2,080 2,200 15,200
2000/08/11 2,120 2,200 2,030 2,030 14,900
2000/08/10 2,050 2,100 2,050 2,100 6,900
2000/08/09 2,060 2,130 2,050 2,050 7,900
2000/08/08 2,030 2,120 2,020 2,120 5,600
2000/08/07 2,060 2,100 2,020 2,050 5,900
2000/08/04 2,080 2,110 2,050 2,080 11,700
2000/08/03 2,150 2,150 2,100 2,100 16,500
2000/08/02 2,150 2,150 2,100 2,110 5,900
2000/08/01 2,050 2,180 2,050 2,120 10,200
2000/07/31 2,150 2,200 2,000 2,070 20,000
2000/07/28 2,200 2,220 2,180 2,180 7,100
2000/07/27 2,200 2,220 2,180 2,200 8,300
2000/07/26 2,080 2,250 2,080 2,220 12,800
2000/07/25 2,180 2,180 2,060 2,100 7,900
2000/07/24 2,200 2,230 2,120 2,180 19,000
2000/07/21 2,120 2,220 2,120 2,200 14,700
2000/07/19 2,190 2,200 2,080 2,120 13,200
2000/07/18 2,200 2,230 2,160 2,200 15,700
2000/07/17 2,320 2,350 2,200 2,200 7,900
2000/07/14 2,340 2,370 2,320 2,320 5,300
2000/07/13 2,350 2,400 2,300 2,300 3,900
2000/07/12 2,400 2,450 2,350 2,350 7,200
2000/07/11 2,400 2,450 2,400 2,400 5,500
2000/07/10 2,400 2,410 2,380 2,380 4,300
2000/07/07 2,380 2,390 2,370 2,390 6,200
2000/07/06 2,470 2,470 2,370 2,380 4,100
2000/07/05 2,370 2,490 2,370 2,470 6,600
2000/07/04 2,400 2,490 2,400 2,490 6,600
2000/07/03 2,390 2,430 2,350 2,400 7,700
2000/06/30 2,400 2,410 2,350 2,360 7,300
2000/06/29 2,300 2,450 2,300 2,350 4,700
2000/06/28 2,340 2,400 2,290 2,290 11,400
2000/06/27 2,290 2,320 2,260 2,300 7,400
2000/06/26 2,210 2,290 2,200 2,290 2,700
2000/06/23 2,240 2,240 2,200 2,210 4,600
2000/06/22 2,250 2,280 2,200 2,200 9,200
2000/06/21 2,190 2,250 2,170 2,240 12,800
2000/06/20 2,150 2,200 2,120 2,190 10,400
2000/06/19 2,120 2,190 2,100 2,190 9,200
2000/06/16 2,190 2,190 2,120 2,120 6,300
2000/06/15 2,250 2,250 2,180 2,200 11,900
2000/06/14 2,300 2,300 2,200 2,230 7,400
2000/06/13 2,390 2,390 2,300 2,330 6,200
2000/06/12 2,400 2,400 2,310 2,400 5,500
2000/06/09 2,400 2,420 2,350 2,420 2,400
2000/06/08 2,520 2,520 2,400 2,420 4,500
2000/06/07 2,450 2,450 2,310 2,400 7,600
2000/06/06 2,550 2,550 2,460 2,470 8,000
2000/06/05 2,480 2,550 2,450 2,550 10,000
2000/06/02 2,450 2,450 2,400 2,400 4,900
2000/06/01 2,350 2,390 2,350 2,390 8,100
2000/05/31 2,480 2,490 2,400 2,400 9,300
2000/05/30 2,300 2,430 2,250 2,400 17,400
2000/05/29 2,430 2,450 2,260 2,300 7,500
2000/05/26 2,300 2,490 2,300 2,430 7,400
2000/05/25 2,100 2,400 2,100 2,400 9,600
2000/05/24 2,130 2,200 2,000 2,050 16,900
2000/05/23 2,360 2,410 2,110 2,210 26,000
2000/05/22 2,510 2,510 2,260 2,360 14,300
2000/05/19 2,610 2,610 2,510 2,530 22,300
2000/05/18 2,700 2,700 2,610 2,630 16,300
2000/05/17 2,800 2,900 2,700 2,710 11,600
2000/05/16 2,700 2,950 2,680 2,790 30,700
2000/05/15 2,730 2,800 2,700 2,750 11,800
2000/05/12 2,790 2,800 2,700 2,770 9,400
2000/05/11 2,830 2,830 2,710 2,710 10,000
2000/05/10 2,870 2,890 2,800 2,850 7,100
2000/05/09 2,900 2,930 2,860 2,870 8,900
2000/05/08 2,790 2,990 2,790 2,860 21,400
2000/05/02 2,700 2,800 2,700 2,750 20,200
2000/05/01 2,800 2,800 2,630 2,630 16,200
2000/04/28 2,710 2,800 2,700 2,800 16,000
2000/04/27 2,800 2,800 2,700 2,750 9,300
2000/04/26 2,760 3,000 2,750 2,800 31,200
2000/04/25 2,780 2,800 2,710 2,800 19,100
2000/04/24 2,780 2,800 2,700 2,800 5,600
2000/04/21 2,780 2,800 2,700 2,780 15,000
2000/04/20 2,750 2,800 2,700 2,750 17,300
2000/04/19 2,700 2,840 2,700 2,790 15,800
2000/04/18 2,520 2,880 2,520 2,700 31,100
2000/04/17 2,500 2,500 2,500 2,500 25,600
2000/04/14 2,910 2,980 2,890 2,900 16,600
2000/04/13 3,000 3,000 2,900 2,950 18,100
2000/04/12 3,050 3,070 3,050 3,050 4,500
2000/04/11 3,100 3,100 3,000 3,050 6,600
2000/04/10 3,300 3,300 3,050 3,070 6,900
2000/04/07 2,880 3,190 2,880 3,190 8,300
2000/04/06 2,980 2,980 2,850 2,870 18,600
2000/04/05 3,050 3,050 2,870 2,900 27,200
2000/04/04 3,080 3,100 3,000 3,050 24,600
2000/04/03 3,140 3,140 3,050 3,080 14,800
2000/03/31 3,160 3,200 3,150 3,190 7,500
2000/03/30 3,160 3,250 3,160 3,250 7,800
2000/03/29 3,200 3,280 3,160 3,160 10,200
2000/03/28 3,210 3,280 3,150 3,250 7,800
2000/03/27 3,130 3,250 3,130 3,180 10,900
2000/03/24 3,100 3,200 3,010 3,130 14,000
2000/03/23 3,240 3,240 3,110 3,110 13,400
2000/03/22 3,300 3,350 3,230 3,250 12,700
2000/03/21 3,340 3,400 3,200 3,250 13,300
2000/03/17 3,220 3,450 3,220 3,340 11,600
2000/03/16 3,400 3,480 3,200 3,220 17,300
2000/03/15 3,250 3,410 3,250 3,350 8,600
2000/03/14 2,850 3,250 2,850 3,100 31,500
2000/03/13 3,290 3,310 2,830 2,850 55,100
2000/03/10 3,310 3,490 3,310 3,310 20,200
2000/03/09 3,500 3,600 3,300 3,350 11,700
2000/03/08 3,300 3,500 3,120 3,500 25,700
2000/03/07 3,500 3,550 3,260 3,300 27,400
2000/03/06 3,750 3,800 3,550 3,570 24,100
2000/03/03 3,800 3,800 3,700 3,700 17,000
2000/03/02 3,990 4,000 3,790 3,790 16,700
2000/03/01 4,000 4,000 3,750 3,900 33,600
2000/02/29 4,080 4,090 3,900 4,030 34,400
2000/02/28 3,900 4,100 3,900 4,080 81,900
2000/02/25 3,980 3,980 3,810 3,900 26,300
2000/02/24 3,800 4,100 3,650 4,000 49,500
2000/02/23 3,700 3,720 3,600 3,690 20,100
2000/02/22 3,860 3,990 3,700 3,700 30,300
2000/02/21 4,000 4,000 3,800 3,800 30,700
2000/02/18 3,950 4,050 3,920 4,000 46,600
2000/02/17 3,810 3,940 3,810 3,920 21,600
2000/02/16 4,060 4,060 3,770 3,770 38,600
2000/02/15 4,300 4,350 4,000 4,010 96,400
2000/02/14 3,600 4,100 3,600 4,100 81,500
2000/02/10 3,530 3,600 3,500 3,600 23,500
2000/02/09 3,560 3,600 3,500 3,530 31,600
2000/02/08 3,650 3,700 3,580 3,600 25,900
2000/02/07 3,800 3,900 3,610 3,650 28,500
2000/02/04 3,610 3,800 3,610 3,750 25,300
2000/02/03 3,940 3,940 3,500 3,600 52,300
2000/02/02 4,000 4,100 3,900 3,940 54,700
2000/02/01 4,050 4,100 3,900 3,990 83,700
2000/01/31 3,820 4,190 3,820 3,900 171,000
2000/01/28 3,500 3,800 3,350 3,780 76,500
2000/01/27 3,710 3,860 3,500 3,500 120,900
2000/01/26 3,240 3,640 3,240 3,560 151,000
2000/01/25 2,830 3,150 2,810 3,140 73,800
2000/01/24 2,740 2,800 2,740 2,750 22,700
2000/01/21 2,800 2,800 2,710 2,710 13,800
2000/01/20 2,710 2,830 2,700 2,800 17,000
2000/01/19 2,750 2,800 2,700 2,710 8,500
2000/01/18 2,800 2,850 2,710 2,710 15,900
2000/01/17 2,700 2,800 2,700 2,790 7,600
2000/01/14 2,700 2,700 2,650 2,700 17,700
2000/01/13 2,830 2,830 2,650 2,710 12,800
2000/01/12 2,930 2,930 2,800 2,850 16,800
2000/01/11 2,700 2,990 2,700 2,910 14,600
2000/01/07 2,620 2,700 2,600 2,600 17,600
2000/01/06 2,720 2,720 2,600 2,610 19,600
2000/01/05 2,900 2,930 2,700 2,700 22,700
2000/01/04 3,000 3,100 2,900 2,940 6,400

このページの先頭へ