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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,435 | 1,439 | 1,425 | 1,437 | 20,500 |
| 2005/12/29 | 1,420 | 1,435 | 1,420 | 1,435 | 50,000 |
| 2005/12/28 | 1,415 | 1,417 | 1,375 | 1,416 | 54,300 |
| 2005/12/27 | 1,351 | 1,398 | 1,350 | 1,398 | 40,800 |
| 2005/12/26 | 1,332 | 1,350 | 1,324 | 1,350 | 27,600 |
| 2005/12/22 | 1,330 | 1,335 | 1,316 | 1,323 | 29,600 |
| 2005/12/21 | 1,337 | 1,340 | 1,311 | 1,335 | 40,500 |
| 2005/12/20 | 1,345 | 1,355 | 1,332 | 1,337 | 37,400 |
| 2005/12/19 | 1,355 | 1,360 | 1,326 | 1,340 | 36,700 |
| 2005/12/16 | 1,353 | 1,365 | 1,330 | 1,365 | 46,600 |
| 2005/12/15 | 1,355 | 1,359 | 1,340 | 1,354 | 23,700 |
| 2005/12/14 | 1,366 | 1,366 | 1,340 | 1,352 | 23,700 |
| 2005/12/13 | 1,340 | 1,375 | 1,340 | 1,350 | 28,700 |
| 2005/12/12 | 1,380 | 1,382 | 1,329 | 1,331 | 35,500 |
| 2005/12/09 | 1,380 | 1,386 | 1,360 | 1,375 | 29,400 |
| 2005/12/08 | 1,380 | 1,399 | 1,355 | 1,399 | 69,000 |
| 2005/12/07 | 1,350 | 1,380 | 1,340 | 1,380 | 98,100 |
| 2005/12/06 | 1,336 | 1,348 | 1,315 | 1,348 | 74,100 |
| 2005/12/05 | 1,301 | 1,340 | 1,300 | 1,326 | 54,900 |
| 2005/12/02 | 1,270 | 1,290 | 1,261 | 1,288 | 44,200 |
| 2005/12/01 | 1,240 | 1,260 | 1,235 | 1,260 | 28,200 |
| 2005/11/30 | 1,219 | 1,227 | 1,213 | 1,222 | 24,800 |
| 2005/11/29 | 1,220 | 1,224 | 1,210 | 1,219 | 31,900 |
| 2005/11/28 | 1,211 | 1,224 | 1,202 | 1,218 | 36,900 |
| 2005/11/25 | 1,220 | 1,221 | 1,195 | 1,210 | 48,700 |
| 2005/11/24 | 1,257 | 1,257 | 1,220 | 1,220 | 46,300 |
| 2005/11/22 | 1,261 | 1,290 | 1,250 | 1,257 | 69,100 |
| 2005/11/21 | 1,316 | 1,332 | 1,251 | 1,260 | 198,700 |
| 2005/11/18 | 1,211 | 1,212 | 1,201 | 1,208 | 23,600 |
| 2005/11/17 | 1,201 | 1,210 | 1,171 | 1,209 | 61,000 |
| 2005/11/16 | 1,223 | 1,223 | 1,201 | 1,209 | 19,800 |
| 2005/11/15 | 1,224 | 1,224 | 1,214 | 1,223 | 13,400 |
| 2005/11/14 | 1,223 | 1,225 | 1,216 | 1,224 | 31,800 |
| 2005/11/11 | 1,225 | 1,225 | 1,216 | 1,220 | 25,100 |
| 2005/11/10 | 1,215 | 1,230 | 1,214 | 1,227 | 33,600 |
| 2005/11/09 | 1,212 | 1,220 | 1,197 | 1,215 | 53,500 |
| 2005/11/08 | 1,233 | 1,234 | 1,213 | 1,215 | 25,400 |
| 2005/11/07 | 1,250 | 1,255 | 1,230 | 1,233 | 20,100 |
| 2005/11/04 | 1,276 | 1,285 | 1,236 | 1,240 | 31,200 |
| 2005/11/02 | 1,296 | 1,296 | 1,265 | 1,275 | 25,000 |
| 2005/11/01 | 1,231 | 1,250 | 1,230 | 1,250 | 14,300 |
| 2005/10/31 | 1,230 | 1,236 | 1,229 | 1,232 | 15,900 |
| 2005/10/28 | 1,260 | 1,275 | 1,233 | 1,235 | 19,500 |
| 2005/10/27 | 1,236 | 1,250 | 1,228 | 1,228 | 16,400 |
| 2005/10/26 | 1,250 | 1,251 | 1,231 | 1,239 | 23,600 |
| 2005/10/25 | 1,242 | 1,246 | 1,231 | 1,236 | 22,900 |
| 2005/10/24 | 1,260 | 1,280 | 1,216 | 1,230 | 46,900 |
| 2005/10/21 | 1,368 | 1,369 | 1,352 | 1,360 | 13,100 |
| 2005/10/20 | 1,361 | 1,375 | 1,361 | 1,368 | 12,700 |
| 2005/10/19 | 1,380 | 1,380 | 1,351 | 1,360 | 3,800 |
| 2005/10/18 | 1,398 | 1,398 | 1,377 | 1,379 | 10,200 |
| 2005/10/17 | 1,395 | 1,400 | 1,390 | 1,395 | 30,900 |
| 2005/10/14 | 1,387 | 1,395 | 1,380 | 1,381 | 16,300 |
| 2005/10/13 | 1,395 | 1,395 | 1,386 | 1,387 | 6,900 |
| 2005/10/12 | 1,385 | 1,400 | 1,385 | 1,390 | 31,100 |
| 2005/10/11 | 1,391 | 1,430 | 1,385 | 1,385 | 12,100 |
| 2005/10/07 | 1,370 | 1,400 | 1,370 | 1,390 | 10,200 |
| 2005/10/06 | 1,381 | 1,395 | 1,350 | 1,370 | 16,800 |
| 2005/10/05 | 1,415 | 1,420 | 1,395 | 1,396 | 15,800 |
| 2005/10/04 | 1,440 | 1,450 | 1,405 | 1,420 | 13,000 |
| 2005/10/03 | 1,440 | 1,460 | 1,405 | 1,430 | 38,700 |
| 2005/09/30 | 1,449 | 1,460 | 1,435 | 1,460 | 19,300 |
| 2005/09/29 | 1,460 | 1,463 | 1,420 | 1,445 | 29,200 |
| 2005/09/28 | 1,460 | 1,470 | 1,460 | 1,463 | 9,600 |
| 2005/09/27 | 1,474 | 1,475 | 1,450 | 1,450 | 20,100 |
| 2005/09/26 | 1,475 | 1,475 | 1,473 | 1,474 | 32,600 |
| 2005/09/22 | 1,475 | 1,475 | 1,470 | 1,475 | 18,600 |
| 2005/09/21 | 1,460 | 1,475 | 1,450 | 1,475 | 28,000 |
| 2005/09/20 | 1,480 | 1,485 | 1,452 | 1,465 | 41,100 |
| 2005/09/16 | 1,480 | 1,485 | 1,460 | 1,480 | 30,000 |
| 2005/09/15 | 1,470 | 1,500 | 1,451 | 1,500 | 18,200 |
| 2005/09/14 | 1,500 | 1,501 | 1,495 | 1,500 | 36,400 |
| 2005/09/13 | 1,515 | 1,530 | 1,500 | 1,510 | 33,600 |
| 2005/09/12 | 1,515 | 1,530 | 1,513 | 1,520 | 10,100 |
| 2005/09/09 | 1,525 | 1,530 | 1,500 | 1,500 | 19,200 |
| 2005/09/08 | 1,525 | 1,530 | 1,500 | 1,525 | 19,300 |
| 2005/09/07 | 1,545 | 1,545 | 1,525 | 1,525 | 20,900 |
| 2005/09/06 | 1,528 | 1,549 | 1,526 | 1,540 | 33,200 |
| 2005/09/05 | 1,540 | 1,555 | 1,538 | 1,540 | 17,200 |
| 2005/09/02 | 1,544 | 1,560 | 1,540 | 1,557 | 20,400 |
| 2005/09/01 | 1,540 | 1,550 | 1,536 | 1,550 | 39,600 |
| 2005/08/31 | 1,531 | 1,550 | 1,531 | 1,541 | 19,800 |
| 2005/08/30 | 1,547 | 1,560 | 1,547 | 1,550 | 33,100 |
| 2005/08/29 | 1,560 | 1,567 | 1,530 | 1,547 | 10,000 |
| 2005/08/26 | 1,551 | 1,570 | 1,550 | 1,569 | 27,500 |
| 2005/08/25 | 1,550 | 1,560 | 1,547 | 1,560 | 32,200 |
| 2005/08/24 | 1,568 | 1,568 | 1,547 | 1,557 | 18,200 |
| 2005/08/23 | 1,570 | 1,574 | 1,560 | 1,569 | 25,700 |
| 2005/08/22 | 1,541 | 1,570 | 1,541 | 1,563 | 23,900 |
| 2005/08/19 | 1,539 | 1,545 | 1,501 | 1,540 | 25,900 |
| 2005/08/18 | 1,517 | 1,540 | 1,517 | 1,539 | 17,000 |
| 2005/08/17 | 1,471 | 1,517 | 1,471 | 1,510 | 30,100 |
| 2005/08/16 | 1,490 | 1,490 | 1,470 | 1,471 | 25,000 |
| 2005/08/15 | 1,470 | 1,470 | 1,380 | 1,450 | 42,400 |
| 2005/08/12 | 1,525 | 1,525 | 1,509 | 1,515 | 28,500 |
| 2005/08/11 | 1,515 | 1,524 | 1,504 | 1,524 | 19,100 |
| 2005/08/10 | 1,473 | 1,520 | 1,473 | 1,515 | 31,900 |
| 2005/08/09 | 1,420 | 1,500 | 1,420 | 1,473 | 35,300 |
| 2005/08/08 | 1,380 | 1,415 | 1,344 | 1,410 | 52,000 |
| 2005/08/05 | 1,430 | 1,445 | 1,316 | 1,400 | 91,300 |
| 2005/08/04 | 1,479 | 1,480 | 1,404 | 1,420 | 72,600 |
| 2005/08/03 | 1,590 | 1,590 | 1,500 | 1,512 | 42,200 |
| 2005/08/02 | 1,644 | 1,644 | 1,600 | 1,600 | 42,200 |
| 2005/08/01 | 1,645 | 1,646 | 1,637 | 1,644 | 68,600 |
| 2005/07/29 | 1,625 | 1,645 | 1,621 | 1,643 | 70,700 |
| 2005/07/28 | 1,622 | 1,628 | 1,620 | 1,621 | 28,500 |
| 2005/07/27 | 1,618 | 1,635 | 1,618 | 1,621 | 43,800 |
| 2005/07/26 | 1,620 | 1,630 | 1,618 | 1,618 | 33,600 |
| 2005/07/25 | 1,615 | 1,636 | 1,610 | 1,617 | 35,500 |
| 2005/07/22 | 1,625 | 1,630 | 1,615 | 1,615 | 25,000 |
| 2005/07/21 | 1,620 | 1,630 | 1,620 | 1,622 | 21,600 |
| 2005/07/20 | 1,600 | 1,615 | 1,590 | 1,605 | 51,700 |
| 2005/07/19 | 1,600 | 1,600 | 1,560 | 1,584 | 51,200 |
| 2005/07/15 | 1,620 | 1,620 | 1,600 | 1,610 | 20,400 |
| 2005/07/14 | 1,680 | 1,687 | 1,600 | 1,620 | 115,200 |
| 2005/07/13 | 1,635 | 1,640 | 1,615 | 1,620 | 27,100 |
| 2005/07/12 | 1,600 | 1,640 | 1,600 | 1,635 | 57,500 |
| 2005/07/11 | 1,560 | 1,595 | 1,560 | 1,592 | 31,300 |
| 2005/07/08 | 1,540 | 1,573 | 1,540 | 1,560 | 16,900 |
| 2005/07/07 | 1,562 | 1,583 | 1,555 | 1,555 | 29,900 |
| 2005/07/06 | 1,550 | 1,580 | 1,550 | 1,561 | 13,700 |
| 2005/07/05 | 1,590 | 1,590 | 1,550 | 1,580 | 21,000 |
| 2005/07/04 | 1,544 | 1,590 | 1,510 | 1,590 | 21,300 |
| 2005/07/01 | 1,590 | 1,595 | 1,520 | 1,544 | 29,600 |
| 2005/06/30 | 1,639 | 1,639 | 1,590 | 1,590 | 39,000 |
| 2005/06/29 | 1,590 | 1,654 | 1,590 | 1,635 | 75,700 |
| 2005/06/28 | 1,550 | 1,590 | 1,546 | 1,566 | 46,400 |
| 2005/06/27 | 1,533 | 1,548 | 1,533 | 1,544 | 60,900 |
| 2005/06/24 | 1,510 | 1,530 | 1,500 | 1,528 | 75,400 |
| 2005/06/23 | 1,420 | 1,498 | 1,420 | 1,498 | 93,600 |
| 2005/06/22 | 1,398 | 1,415 | 1,398 | 1,405 | 13,400 |
| 2005/06/21 | 1,410 | 1,415 | 1,392 | 1,392 | 5,700 |
| 2005/06/20 | 1,398 | 1,410 | 1,392 | 1,410 | 21,200 |
| 2005/06/17 | 1,397 | 1,399 | 1,389 | 1,397 | 8,100 |
| 2005/06/16 | 1,398 | 1,398 | 1,391 | 1,395 | 10,600 |
| 2005/06/15 | 1,390 | 1,399 | 1,380 | 1,399 | 12,800 |
| 2005/06/14 | 1,396 | 1,396 | 1,371 | 1,375 | 9,300 |
| 2005/06/13 | 1,398 | 1,400 | 1,351 | 1,398 | 15,600 |
| 2005/06/10 | 1,402 | 1,425 | 1,390 | 1,410 | 25,200 |
| 2005/06/09 | 1,430 | 1,430 | 1,397 | 1,397 | 10,200 |
| 2005/06/08 | 1,432 | 1,432 | 1,415 | 1,430 | 35,000 |
| 2005/06/07 | 1,420 | 1,420 | 1,385 | 1,412 | 42,300 |
| 2005/06/06 | 1,340 | 1,410 | 1,325 | 1,380 | 32,600 |
| 2005/06/03 | 1,360 | 1,375 | 1,359 | 1,360 | 13,300 |
| 2005/06/02 | 1,375 | 1,375 | 1,360 | 1,370 | 17,800 |
| 2005/06/01 | 1,370 | 1,380 | 1,350 | 1,375 | 48,400 |
| 2005/05/31 | 1,350 | 1,400 | 1,335 | 1,400 | 26,200 |
| 2005/05/30 | 1,345 | 1,355 | 1,325 | 1,355 | 31,200 |
| 2005/05/27 | 1,321 | 1,348 | 1,320 | 1,345 | 17,700 |
| 2005/05/26 | 1,310 | 1,339 | 1,300 | 1,330 | 24,800 |
| 2005/05/25 | 1,365 | 1,370 | 1,333 | 1,350 | 60,100 |
| 2005/05/24 | 1,431 | 1,475 | 1,370 | 1,425 | 199,700 |
| 2005/05/23 | 1,428 | 1,428 | 1,428 | 1,428 | 122,300 |
| 2005/05/20 | 1,208 | 1,248 | 1,208 | 1,228 | 35,700 |
| 2005/05/19 | 1,156 | 1,228 | 1,156 | 1,228 | 20,500 |
| 2005/05/18 | 1,180 | 1,180 | 1,110 | 1,127 | 16,700 |
| 2005/05/17 | 1,200 | 1,210 | 1,150 | 1,150 | 10,200 |
| 2005/05/16 | 1,215 | 1,215 | 1,190 | 1,200 | 15,800 |
| 2005/05/13 | 1,235 | 1,235 | 1,211 | 1,215 | 5,400 |
| 2005/05/12 | 1,245 | 1,250 | 1,221 | 1,240 | 12,000 |
| 2005/05/11 | 1,240 | 1,250 | 1,230 | 1,245 | 16,300 |
| 2005/05/10 | 1,240 | 1,250 | 1,200 | 1,240 | 36,900 |
| 2005/05/09 | 1,250 | 1,253 | 1,240 | 1,240 | 32,900 |
| 2005/05/06 | 1,240 | 1,250 | 1,236 | 1,250 | 12,900 |
| 2005/05/02 | 1,230 | 1,240 | 1,220 | 1,240 | 9,000 |
| 2005/04/28 | 1,240 | 1,244 | 1,224 | 1,240 | 10,300 |
| 2005/04/27 | 1,260 | 1,260 | 1,222 | 1,240 | 2,200 |
| 2005/04/26 | 1,260 | 1,260 | 1,240 | 1,260 | 19,400 |
| 2005/04/25 | 1,230 | 1,280 | 1,230 | 1,260 | 9,300 |
| 2005/04/22 | 1,240 | 1,240 | 1,221 | 1,230 | 12,800 |
| 2005/04/21 | 1,200 | 1,220 | 1,200 | 1,220 | 16,000 |
| 2005/04/20 | 1,250 | 1,255 | 1,240 | 1,240 | 8,600 |
| 2005/04/19 | 1,295 | 1,295 | 1,250 | 1,250 | 15,100 |
| 2005/04/18 | 1,260 | 1,260 | 1,210 | 1,216 | 35,000 |
| 2005/04/15 | 1,295 | 1,295 | 1,247 | 1,280 | 42,900 |
| 2005/04/14 | 1,306 | 1,330 | 1,290 | 1,300 | 34,800 |
| 2005/04/13 | 1,340 | 1,340 | 1,300 | 1,326 | 32,800 |
| 2005/04/12 | 1,350 | 1,350 | 1,320 | 1,339 | 29,700 |
| 2005/04/11 | 1,350 | 1,365 | 1,333 | 1,345 | 40,100 |
| 2005/04/08 | 1,350 | 1,350 | 1,330 | 1,345 | 37,800 |
| 2005/04/07 | 1,350 | 1,350 | 1,322 | 1,330 | 17,500 |
| 2005/04/06 | 1,332 | 1,400 | 1,332 | 1,350 | 39,800 |
| 2005/04/05 | 1,309 | 1,340 | 1,309 | 1,328 | 18,300 |
| 2005/04/04 | 1,311 | 1,325 | 1,300 | 1,309 | 37,700 |
| 2005/04/01 | 1,338 | 1,338 | 1,310 | 1,322 | 12,600 |
| 2005/03/31 | 1,335 | 1,340 | 1,325 | 1,338 | 24,000 |
| 2005/03/30 | 1,330 | 1,330 | 1,310 | 1,325 | 19,000 |
| 2005/03/29 | 1,318 | 1,335 | 1,316 | 1,335 | 4,600 |
| 2005/03/28 | 1,300 | 1,340 | 1,290 | 1,338 | 11,800 |
| 2005/03/25 | 1,350 | 1,350 | 1,310 | 1,340 | 10,700 |
| 2005/03/24 | 1,330 | 1,355 | 1,280 | 1,350 | 34,700 |
| 2005/03/23 | 1,331 | 1,331 | 1,319 | 1,330 | 14,900 |
| 2005/03/22 | 1,340 | 1,350 | 1,322 | 1,331 | 20,500 |
| 2005/03/18 | 1,339 | 1,355 | 1,315 | 1,340 | 17,000 |
| 2005/03/17 | 1,351 | 1,370 | 1,340 | 1,350 | 23,100 |
| 2005/03/16 | 1,380 | 1,380 | 1,350 | 1,367 | 32,700 |
| 2005/03/15 | 1,400 | 1,400 | 1,380 | 1,382 | 41,700 |
| 2005/03/14 | 1,361 | 1,415 | 1,361 | 1,400 | 78,500 |
| 2005/03/11 | 1,280 | 1,350 | 1,280 | 1,350 | 49,100 |
| 2005/03/10 | 1,249 | 1,278 | 1,249 | 1,270 | 15,500 |
| 2005/03/09 | 1,270 | 1,275 | 1,249 | 1,250 | 44,100 |
| 2005/03/08 | 1,290 | 1,295 | 1,276 | 1,276 | 35,200 |
| 2005/03/07 | 1,290 | 1,290 | 1,250 | 1,282 | 56,600 |
| 2005/03/04 | 1,251 | 1,290 | 1,240 | 1,260 | 118,800 |
| 2005/03/03 | 1,215 | 1,235 | 1,160 | 1,210 | 53,600 |
| 2005/03/02 | 1,150 | 1,201 | 1,140 | 1,190 | 33,900 |
| 2005/03/01 | 1,137 | 1,148 | 1,137 | 1,148 | 11,100 |
| 2005/02/28 | 1,145 | 1,145 | 1,130 | 1,138 | 23,300 |
| 2005/02/25 | 1,149 | 1,149 | 1,140 | 1,140 | 20,200 |
| 2005/02/24 | 1,140 | 1,150 | 1,130 | 1,150 | 10,900 |
| 2005/02/23 | 1,150 | 1,160 | 1,130 | 1,140 | 19,700 |
| 2005/02/22 | 1,165 | 1,165 | 1,120 | 1,150 | 28,400 |
| 2005/02/21 | 1,170 | 1,200 | 1,152 | 1,165 | 7,500 |
| 2005/02/18 | 1,176 | 1,176 | 1,150 | 1,170 | 36,800 |
| 2005/02/17 | 1,200 | 1,200 | 1,175 | 1,185 | 15,000 |
| 2005/02/16 | 1,210 | 1,220 | 1,200 | 1,200 | 35,400 |
| 2005/02/15 | 1,210 | 1,230 | 1,190 | 1,202 | 34,000 |
| 2005/02/14 | 1,190 | 1,195 | 1,172 | 1,173 | 9,800 |
| 2005/02/10 | 1,175 | 1,180 | 1,150 | 1,180 | 15,000 |
| 2005/02/09 | 1,209 | 1,210 | 1,150 | 1,175 | 26,900 |
| 2005/02/08 | 1,200 | 1,220 | 1,200 | 1,211 | 18,900 |
| 2005/02/07 | 1,221 | 1,221 | 1,196 | 1,210 | 9,200 |
| 2005/02/04 | 1,220 | 1,248 | 1,212 | 1,220 | 16,300 |
| 2005/02/03 | 1,200 | 1,220 | 1,200 | 1,219 | 25,100 |
| 2005/02/02 | 1,171 | 1,200 | 1,171 | 1,195 | 24,700 |
| 2005/02/01 | 1,170 | 1,180 | 1,160 | 1,170 | 15,300 |
| 2005/01/31 | 1,200 | 1,200 | 1,166 | 1,170 | 12,300 |
| 2005/01/28 | 1,200 | 1,201 | 1,180 | 1,192 | 14,200 |
| 2005/01/27 | 1,200 | 1,210 | 1,192 | 1,193 | 13,500 |
| 2005/01/26 | 1,207 | 1,207 | 1,193 | 1,200 | 13,700 |
| 2005/01/25 | 1,230 | 1,230 | 1,175 | 1,210 | 24,800 |
| 2005/01/24 | 1,230 | 1,230 | 1,190 | 1,230 | 15,100 |
| 2005/01/21 | 1,195 | 1,230 | 1,190 | 1,220 | 45,200 |
| 2005/01/20 | 1,170 | 1,220 | 1,170 | 1,195 | 42,500 |
| 2005/01/19 | 1,210 | 1,220 | 1,160 | 1,170 | 36,600 |
| 2005/01/18 | 1,235 | 1,250 | 1,191 | 1,230 | 55,500 |
| 2005/01/17 | 1,180 | 1,260 | 1,168 | 1,236 | 73,700 |
| 2005/01/14 | 1,180 | 1,200 | 1,165 | 1,185 | 49,000 |
| 2005/01/13 | 1,150 | 1,180 | 1,150 | 1,180 | 38,900 |
| 2005/01/12 | 1,131 | 1,150 | 1,090 | 1,140 | 30,400 |
| 2005/01/11 | 1,110 | 1,140 | 1,071 | 1,138 | 42,700 |
| 2005/01/07 | 1,076 | 1,119 | 1,076 | 1,111 | 24,400 |
| 2005/01/06 | 1,049 | 1,056 | 1,040 | 1,056 | 14,400 |
| 2005/01/05 | 1,125 | 1,125 | 1,011 | 1,050 | 63,400 |
| 2005/01/04 | 1,190 | 1,200 | 1,080 | 1,129 | 23,400 |