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 |
|---|---|---|---|---|---|
| 2001/12/28 | 685 | 700 | 665 | 670 | 6,000 |
| 2001/12/27 | 680 | 700 | 670 | 700 | 8,700 |
| 2001/12/26 | 670 | 690 | 665 | 680 | 12,400 |
| 2001/12/25 | 680 | 710 | 670 | 670 | 10,900 |
| 2001/12/21 | 705 | 710 | 690 | 690 | 19,000 |
| 2001/12/20 | 730 | 730 | 700 | 710 | 4,400 |
| 2001/12/19 | 750 | 750 | 720 | 730 | 21,400 |
| 2001/12/18 | 760 | 770 | 750 | 750 | 1,800 |
| 2001/12/17 | 765 | 780 | 720 | 750 | 15,000 |
| 2001/12/14 | 790 | 810 | 765 | 780 | 4,800 |
| 2001/12/13 | 820 | 840 | 790 | 790 | 2,200 |
| 2001/12/12 | 800 | 850 | 790 | 810 | 9,100 |
| 2001/12/11 | 800 | 825 | 785 | 790 | 19,800 |
| 2001/12/10 | 765 | 780 | 760 | 770 | 14,900 |
| 2001/12/07 | 785 | 785 | 770 | 772 | 10,500 |
| 2001/12/06 | 770 | 800 | 770 | 780 | 18,700 |
| 2001/12/05 | 795 | 800 | 760 | 770 | 11,600 |
| 2001/12/04 | 835 | 835 | 800 | 810 | 4,200 |
| 2001/12/03 | 830 | 860 | 810 | 830 | 9,300 |
| 2001/11/30 | 830 | 830 | 805 | 830 | 5,500 |
| 2001/11/29 | 825 | 835 | 825 | 830 | 1,600 |
| 2001/11/28 | 830 | 840 | 825 | 835 | 5,300 |
| 2001/11/27 | 810 | 840 | 810 | 830 | 7,100 |
| 2001/11/26 | 820 | 845 | 810 | 820 | 7,400 |
| 2001/11/22 | 830 | 850 | 760 | 831 | 18,200 |
| 2001/11/21 | 875 | 890 | 835 | 870 | 8,200 |
| 2001/11/20 | 900 | 907 | 880 | 880 | 5,800 |
| 2001/11/19 | 900 | 920 | 900 | 905 | 13,200 |
| 2001/11/16 | 980 | 1,000 | 900 | 900 | 11,800 |
| 2001/11/15 | 1,030 | 1,060 | 970 | 990 | 36,800 |
| 2001/11/14 | 900 | 1,070 | 900 | 1,010 | 45,200 |
| 2001/11/13 | 800 | 910 | 790 | 900 | 25,400 |
| 2001/11/12 | 780 | 820 | 780 | 800 | 2,800 |
| 2001/11/09 | 775 | 795 | 765 | 795 | 1,700 |
| 2001/11/08 | 760 | 780 | 760 | 770 | 3,000 |
| 2001/11/07 | 770 | 780 | 760 | 780 | 2,400 |
| 2001/11/06 | 800 | 810 | 760 | 780 | 2,900 |
| 2001/11/05 | 820 | 830 | 760 | 810 | 6,200 |
| 2001/11/02 | 850 | 850 | 830 | 835 | 4,000 |
| 2001/11/01 | 850 | 880 | 835 | 835 | 9,300 |
| 2001/10/31 | 850 | 860 | 830 | 860 | 7,300 |
| 2001/10/30 | 885 | 900 | 860 | 870 | 6,700 |
| 2001/10/29 | 890 | 890 | 880 | 880 | 1,400 |
| 2001/10/26 | 860 | 895 | 850 | 880 | 6,700 |
| 2001/10/25 | 860 | 900 | 850 | 850 | 4,200 |
| 2001/10/24 | 850 | 860 | 840 | 860 | 7,400 |
| 2001/10/23 | 855 | 870 | 850 | 860 | 4,600 |
| 2001/10/22 | 835 | 860 | 835 | 850 | 2,400 |
| 2001/10/19 | 850 | 850 | 835 | 835 | 2,600 |
| 2001/10/18 | 845 | 850 | 835 | 835 | 4,500 |
| 2001/10/17 | 815 | 840 | 815 | 840 | 5,200 |
| 2001/10/16 | 835 | 835 | 820 | 820 | 3,700 |
| 2001/10/15 | 835 | 835 | 825 | 825 | 400 |
| 2001/10/12 | 830 | 830 | 830 | 830 | 300 |
| 2001/10/11 | 820 | 830 | 810 | 830 | 2,300 |
| 2001/10/10 | 820 | 820 | 810 | 810 | 700 |
| 2001/10/09 | 840 | 850 | 810 | 820 | 3,000 |
| 2001/10/05 | 860 | 860 | 840 | 860 | 3,000 |
| 2001/10/04 | 850 | 860 | 840 | 850 | 3,400 |
| 2001/10/03 | 815 | 850 | 800 | 850 | 2,900 |
| 2001/10/02 | 835 | 860 | 810 | 810 | 8,100 |
| 2001/10/01 | 805 | 850 | 805 | 835 | 11,900 |
| 2001/09/28 | 800 | 810 | 775 | 800 | 4,300 |
| 2001/09/27 | 780 | 790 | 760 | 790 | 5,500 |
| 2001/09/26 | 765 | 780 | 760 | 770 | 2,900 |
| 2001/09/25 | 770 | 775 | 765 | 770 | 6,000 |
| 2001/09/21 | 800 | 800 | 770 | 770 | 17,300 |
| 2001/09/20 | 780 | 800 | 770 | 785 | 1,700 |
| 2001/09/19 | 770 | 790 | 770 | 785 | 3,800 |
| 2001/09/18 | 800 | 840 | 770 | 770 | 11,300 |
| 2001/09/17 | 880 | 880 | 790 | 810 | 11,100 |
| 2001/09/14 | 780 | 880 | 760 | 880 | 7,700 |
| 2001/09/13 | 750 | 770 | 730 | 770 | 29,900 |
| 2001/09/12 | 880 | 880 | 740 | 750 | 8,500 |
| 2001/09/11 | 900 | 925 | 895 | 895 | 2,600 |
| 2001/09/10 | 940 | 950 | 900 | 920 | 4,400 |
| 2001/09/07 | 950 | 950 | 940 | 940 | 400 |
| 2001/09/06 | 960 | 960 | 950 | 950 | 3,900 |
| 2001/09/05 | 950 | 980 | 950 | 970 | 9,100 |
| 2001/09/04 | 990 | 1,000 | 950 | 960 | 2,200 |
| 2001/09/03 | 995 | 1,010 | 990 | 995 | 14,400 |
| 2001/08/31 | 1,000 | 1,000 | 995 | 1,000 | 7,400 |
| 2001/08/30 | 990 | 1,000 | 980 | 1,000 | 19,600 |
| 2001/08/29 | 980 | 1,010 | 970 | 1,000 | 15,900 |
| 2001/08/28 | 980 | 980 | 950 | 970 | 5,600 |
| 2001/08/27 | 990 | 1,000 | 975 | 980 | 2,700 |
| 2001/08/24 | 991 | 1,000 | 990 | 990 | 6,400 |
| 2001/08/23 | 1,000 | 1,010 | 990 | 1,010 | 6,000 |
| 2001/08/22 | 990 | 1,010 | 990 | 1,000 | 3,900 |
| 2001/08/21 | 1,000 | 1,000 | 990 | 990 | 2,800 |
| 2001/08/20 | 1,010 | 1,010 | 1,000 | 1,010 | 6,600 |
| 2001/08/17 | 1,000 | 1,020 | 1,000 | 1,010 | 2,400 |
| 2001/08/16 | 1,000 | 1,020 | 1,000 | 1,010 | 2,500 |
| 2001/08/15 | 1,000 | 1,010 | 1,000 | 1,010 | 3,900 |
| 2001/08/14 | 1,000 | 1,010 | 995 | 1,010 | 19,300 |
| 2001/08/13 | 1,010 | 1,010 | 995 | 995 | 4,200 |
| 2001/08/10 | 1,010 | 1,020 | 1,010 | 1,010 | 2,400 |
| 2001/08/09 | 1,010 | 1,020 | 1,010 | 1,020 | 6,100 |
| 2001/08/08 | 995 | 1,010 | 995 | 1,010 | 7,200 |
| 2001/08/07 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 2001/08/06 | 995 | 1,010 | 995 | 1,000 | 2,300 |
| 2001/08/03 | 995 | 1,000 | 985 | 1,000 | 6,100 |
| 2001/08/02 | 950 | 995 | 950 | 995 | 16,900 |
| 2001/08/01 | 950 | 955 | 930 | 930 | 10,900 |
| 2001/07/31 | 945 | 955 | 945 | 945 | 3,000 |
| 2001/07/30 | 955 | 955 | 945 | 950 | 10,300 |
| 2001/07/27 | 950 | 985 | 950 | 955 | 11,200 |
| 2001/07/26 | 955 | 960 | 950 | 960 | 2,600 |
| 2001/07/25 | 980 | 990 | 955 | 960 | 12,900 |
| 2001/07/24 | 980 | 980 | 960 | 980 | 6,100 |
| 2001/07/23 | 995 | 1,000 | 970 | 980 | 7,700 |
| 2001/07/19 | 1,000 | 1,010 | 990 | 1,000 | 6,000 |
| 2001/07/18 | 1,030 | 1,040 | 1,000 | 1,000 | 6,700 |
| 2001/07/17 | 1,070 | 1,080 | 1,030 | 1,030 | 2,700 |
| 2001/07/16 | 1,080 | 1,090 | 1,070 | 1,080 | 2,800 |
| 2001/07/13 | 1,090 | 1,100 | 1,080 | 1,090 | 2,500 |
| 2001/07/12 | 1,100 | 1,120 | 1,090 | 1,090 | 6,500 |
| 2001/07/11 | 1,090 | 1,100 | 1,090 | 1,090 | 13,600 |
| 2001/07/10 | 1,020 | 1,100 | 1,020 | 1,090 | 7,700 |
| 2001/07/09 | 1,000 | 1,030 | 1,000 | 1,030 | 3,300 |
| 2001/07/06 | 1,000 | 1,000 | 990 | 1,000 | 6,800 |
| 2001/07/05 | 1,030 | 1,040 | 990 | 990 | 8,600 |
| 2001/07/04 | 1,070 | 1,080 | 1,000 | 1,030 | 8,700 |
| 2001/07/03 | 1,140 | 1,150 | 1,080 | 1,080 | 3,100 |
| 2001/07/02 | 1,200 | 1,210 | 1,140 | 1,140 | 21,900 |
| 2001/06/29 | 1,180 | 1,210 | 1,180 | 1,200 | 8,400 |
| 2001/06/28 | 1,170 | 1,230 | 1,170 | 1,190 | 30,600 |
| 2001/06/27 | 1,070 | 1,190 | 1,060 | 1,180 | 18,300 |
| 2001/06/26 | 995 | 1,070 | 995 | 1,060 | 15,500 |
| 2001/06/25 | 960 | 1,000 | 960 | 995 | 18,600 |
| 2001/06/22 | 950 | 955 | 930 | 955 | 28,600 |
| 2001/06/21 | 985 | 990 | 950 | 955 | 18,300 |
| 2001/06/20 | 985 | 990 | 980 | 985 | 10,700 |
| 2001/06/19 | 985 | 995 | 980 | 990 | 10,500 |
| 2001/06/18 | 1,000 | 1,000 | 980 | 985 | 7,300 |
| 2001/06/15 | 1,000 | 1,010 | 990 | 990 | 4,700 |
| 2001/06/14 | 1,000 | 1,010 | 1,000 | 1,000 | 3,100 |
| 2001/06/13 | 1,000 | 1,020 | 990 | 1,000 | 20,200 |
| 2001/06/12 | 1,020 | 1,040 | 1,000 | 1,010 | 7,200 |
| 2001/06/11 | 1,060 | 1,070 | 1,030 | 1,030 | 17,000 |
| 2001/06/08 | 1,060 | 1,070 | 1,040 | 1,060 | 9,300 |
| 2001/06/07 | 1,080 | 1,080 | 1,060 | 1,060 | 5,100 |
| 2001/06/06 | 1,090 | 1,110 | 1,070 | 1,090 | 19,800 |
| 2001/06/05 | 1,100 | 1,110 | 1,090 | 1,090 | 2,700 |
| 2001/06/04 | 1,090 | 1,110 | 1,090 | 1,100 | 4,300 |
| 2001/06/01 | 1,100 | 1,120 | 1,090 | 1,100 | 24,400 |
| 2001/05/31 | 1,110 | 1,110 | 1,090 | 1,100 | 3,700 |
| 2001/05/30 | 1,110 | 1,120 | 1,090 | 1,110 | 5,000 |
| 2001/05/29 | 1,110 | 1,120 | 1,100 | 1,120 | 5,000 |
| 2001/05/28 | 1,110 | 1,140 | 1,080 | 1,110 | 7,000 |
| 2001/05/25 | 1,120 | 1,130 | 1,090 | 1,110 | 13,600 |
| 2001/05/24 | 1,120 | 1,130 | 1,100 | 1,110 | 10,500 |
| 2001/05/23 | 1,130 | 1,140 | 1,120 | 1,120 | 19,400 |
| 2001/05/22 | 1,150 | 1,150 | 1,120 | 1,130 | 13,500 |
| 2001/05/21 | 1,170 | 1,180 | 1,140 | 1,140 | 10,000 |
| 2001/05/18 | 1,190 | 1,200 | 1,170 | 1,180 | 8,600 |
| 2001/05/17 | 1,160 | 1,200 | 1,160 | 1,190 | 13,200 |
| 2001/05/16 | 1,140 | 1,160 | 1,130 | 1,160 | 7,900 |
| 2001/05/15 | 1,140 | 1,140 | 1,120 | 1,130 | 5,400 |
| 2001/05/14 | 1,140 | 1,150 | 1,120 | 1,130 | 6,000 |
| 2001/05/11 | 1,200 | 1,200 | 1,130 | 1,140 | 19,300 |
| 2001/05/10 | 1,210 | 1,210 | 1,200 | 1,200 | 4,500 |
| 2001/05/09 | 1,160 | 1,250 | 1,160 | 1,210 | 40,700 |
| 2001/05/08 | 1,140 | 1,170 | 1,120 | 1,160 | 14,300 |
| 2001/05/07 | 1,160 | 1,180 | 1,120 | 1,140 | 28,100 |
| 2001/05/02 | 1,160 | 1,180 | 1,150 | 1,170 | 6,100 |
| 2001/05/01 | 1,140 | 1,180 | 1,140 | 1,160 | 11,000 |
| 2001/04/27 | 1,140 | 1,150 | 1,130 | 1,150 | 4,600 |
| 2001/04/26 | 1,140 | 1,160 | 1,130 | 1,150 | 6,400 |
| 2001/04/25 | 1,160 | 1,170 | 1,140 | 1,150 | 5,500 |
| 2001/04/24 | 1,130 | 1,160 | 1,130 | 1,140 | 8,400 |
| 2001/04/23 | 1,170 | 1,170 | 1,140 | 1,140 | 2,700 |
| 2001/04/20 | 1,180 | 1,210 | 1,080 | 1,190 | 6,600 |
| 2001/04/19 | 1,110 | 1,200 | 1,110 | 1,190 | 9,000 |
| 2001/04/18 | 1,100 | 1,120 | 1,100 | 1,100 | 1,700 |
| 2001/04/17 | 1,110 | 1,120 | 1,090 | 1,100 | 8,000 |
| 2001/04/16 | 1,140 | 1,140 | 1,100 | 1,100 | 2,600 |
| 2001/04/13 | 1,140 | 1,140 | 1,100 | 1,130 | 2,300 |
| 2001/04/12 | 1,140 | 1,150 | 1,120 | 1,140 | 4,400 |
| 2001/04/11 | 1,130 | 1,150 | 1,110 | 1,130 | 3,700 |
| 2001/04/10 | 1,140 | 1,140 | 1,110 | 1,130 | 5,600 |
| 2001/04/09 | 1,150 | 1,190 | 1,120 | 1,140 | 5,200 |
| 2001/04/06 | 1,130 | 1,130 | 1,100 | 1,130 | 10,500 |
| 2001/04/05 | 1,100 | 1,110 | 1,080 | 1,090 | 26,500 |
| 2001/04/04 | 1,110 | 1,140 | 1,070 | 1,090 | 14,600 |
| 2001/04/03 | 1,190 | 1,210 | 1,120 | 1,120 | 27,200 |
| 2001/04/02 | 1,200 | 1,250 | 1,180 | 1,200 | 11,700 |
| 2001/03/30 | 1,200 | 1,210 | 1,190 | 1,190 | 9,300 |
| 2001/03/29 | 1,210 | 1,220 | 1,190 | 1,200 | 3,800 |
| 2001/03/28 | 1,210 | 1,220 | 1,180 | 1,200 | 5,400 |
| 2001/03/27 | 1,250 | 1,270 | 1,240 | 1,240 | 5,800 |
| 2001/03/26 | 1,150 | 1,300 | 1,150 | 1,250 | 26,400 |
| 2001/03/23 | 1,150 | 1,190 | 1,130 | 1,140 | 5,700 |
| 2001/03/22 | 1,160 | 1,170 | 1,150 | 1,160 | 5,300 |
| 2001/03/21 | 1,180 | 1,180 | 1,140 | 1,160 | 3,700 |
| 2001/03/19 | 1,180 | 1,190 | 1,130 | 1,180 | 11,100 |
| 2001/03/16 | 1,200 | 1,200 | 1,180 | 1,190 | 2,600 |
| 2001/03/15 | 1,200 | 1,200 | 1,130 | 1,180 | 3,400 |
| 2001/03/14 | 1,150 | 1,200 | 1,150 | 1,150 | 3,000 |
| 2001/03/13 | 1,160 | 1,160 | 1,110 | 1,150 | 5,700 |
| 2001/03/12 | 1,220 | 1,220 | 1,170 | 1,180 | 4,500 |
| 2001/03/09 | 1,220 | 1,250 | 1,210 | 1,230 | 3,000 |
| 2001/03/08 | 1,250 | 1,280 | 1,230 | 1,250 | 5,400 |
| 2001/03/07 | 1,210 | 1,250 | 1,190 | 1,240 | 3,700 |
| 2001/03/06 | 1,140 | 1,210 | 1,140 | 1,200 | 8,900 |
| 2001/03/05 | 1,150 | 1,170 | 1,140 | 1,140 | 4,800 |
| 2001/03/02 | 1,200 | 1,200 | 1,150 | 1,150 | 17,000 |
| 2001/03/01 | 1,190 | 1,250 | 1,190 | 1,200 | 14,700 |
| 2001/02/28 | 1,250 | 1,250 | 1,200 | 1,210 | 11,500 |
| 2001/02/27 | 1,240 | 1,270 | 1,240 | 1,250 | 6,400 |
| 2001/02/26 | 1,240 | 1,280 | 1,210 | 1,230 | 19,500 |
| 2001/02/23 | 1,250 | 1,260 | 1,230 | 1,250 | 8,500 |
| 2001/02/22 | 1,290 | 1,290 | 1,200 | 1,270 | 16,400 |
| 2001/02/21 | 1,350 | 1,360 | 1,280 | 1,290 | 19,000 |
| 2001/02/20 | 1,390 | 1,410 | 1,350 | 1,350 | 12,000 |
| 2001/02/19 | 1,370 | 1,420 | 1,360 | 1,390 | 16,400 |
| 2001/02/16 | 1,370 | 1,380 | 1,360 | 1,360 | 8,200 |
| 2001/02/15 | 1,390 | 1,400 | 1,350 | 1,370 | 20,300 |
| 2001/02/14 | 1,400 | 1,410 | 1,360 | 1,390 | 12,200 |
| 2001/02/13 | 1,330 | 1,400 | 1,330 | 1,400 | 16,500 |
| 2001/02/09 | 1,340 | 1,360 | 1,310 | 1,320 | 17,000 |
| 2001/02/08 | 1,320 | 1,360 | 1,300 | 1,340 | 10,800 |
| 2001/02/07 | 1,280 | 1,320 | 1,250 | 1,320 | 20,700 |
| 2001/02/06 | 1,380 | 1,380 | 1,280 | 1,300 | 20,100 |
| 2001/02/05 | 1,400 | 1,450 | 1,360 | 1,360 | 39,800 |
| 2001/02/02 | 1,410 | 1,450 | 1,380 | 1,420 | 15,700 |
| 2001/02/01 | 1,350 | 1,440 | 1,350 | 1,410 | 13,600 |
| 2001/01/31 | 1,360 | 1,380 | 1,340 | 1,350 | 10,500 |
| 2001/01/30 | 1,380 | 1,390 | 1,360 | 1,380 | 9,500 |
| 2001/01/29 | 1,350 | 1,380 | 1,350 | 1,360 | 5,700 |
| 2001/01/26 | 1,320 | 1,370 | 1,310 | 1,370 | 12,500 |
| 2001/01/25 | 1,300 | 1,330 | 1,290 | 1,300 | 18,500 |
| 2001/01/24 | 1,310 | 1,320 | 1,270 | 1,310 | 9,900 |
| 2001/01/23 | 1,350 | 1,380 | 1,300 | 1,310 | 5,800 |
| 2001/01/22 | 1,380 | 1,400 | 1,340 | 1,370 | 3,800 |
| 2001/01/19 | 1,350 | 1,510 | 1,350 | 1,360 | 15,800 |
| 2001/01/18 | 1,230 | 1,410 | 1,230 | 1,350 | 23,800 |
| 2001/01/17 | 1,230 | 1,240 | 1,220 | 1,230 | 6,100 |
| 2001/01/16 | 1,220 | 1,250 | 1,200 | 1,230 | 5,700 |
| 2001/01/15 | 1,180 | 1,220 | 1,180 | 1,210 | 9,000 |
| 2001/01/12 | 1,200 | 1,210 | 1,170 | 1,200 | 9,600 |
| 2001/01/11 | 1,200 | 1,220 | 1,160 | 1,190 | 13,200 |
| 2001/01/10 | 1,260 | 1,260 | 1,200 | 1,200 | 3,800 |
| 2001/01/09 | 1,300 | 1,300 | 1,270 | 1,270 | 5,600 |
| 2001/01/05 | 1,300 | 1,310 | 1,280 | 1,300 | 2,400 |
| 2001/01/04 | 1,310 | 1,330 | 1,290 | 1,290 | 9,800 |