Ｆａｂｅｒ Ｃｏｍｐａｎｙ(220A)の株価時系列情報
Ｆａｂｅｒ Ｃｏｍｐａｎｙ(220A)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,025 | 1,027 | 1,010 | 1,019 | 13,300 |
| 2025/08/14 | 1,047 | 1,055 | 1,024 | 1,025 | 27,600 |
| 2025/08/13 | 1,085 | 1,085 | 1,060 | 1,061 | 25,900 |
| 2025/08/12 | 1,080 | 1,083 | 1,076 | 1,076 | 6,600 |
| 2025/08/08 | 1,091 | 1,091 | 1,075 | 1,076 | 5,300 |
| 2025/08/07 | 1,095 | 1,095 | 1,093 | 1,093 | 2,500 |
| 2025/08/06 | 1,101 | 1,101 | 1,089 | 1,095 | 3,100 |
| 2025/08/05 | 1,094 | 1,100 | 1,091 | 1,091 | 3,200 |
| 2025/08/04 | 1,094 | 1,109 | 1,094 | 1,094 | 3,700 |
| 2025/08/01 | 1,091 | 1,091 | 1,087 | 1,087 | 1,000 |
| 2025/07/31 | 1,089 | 1,094 | 1,087 | 1,087 | 1,300 |
| 2025/07/30 | 1,089 | 1,093 | 1,085 | 1,093 | 2,000 |
| 2025/07/29 | 1,087 | 1,090 | 1,083 | 1,090 | 2,900 |
| 2025/07/28 | 1,080 | 1,089 | 1,071 | 1,083 | 3,700 |
| 2025/07/25 | 1,080 | 1,088 | 1,076 | 1,081 | 3,000 |
| 2025/07/24 | 1,084 | 1,084 | 1,070 | 1,079 | 5,700 |
| 2025/07/23 | 1,079 | 1,082 | 1,073 | 1,073 | 3,000 |
| 2025/07/22 | 1,080 | 1,085 | 1,077 | 1,077 | 1,800 |
| 2025/07/18 | 1,081 | 1,084 | 1,081 | 1,084 | 800 |
| 2025/07/17 | 1,077 | 1,081 | 1,077 | 1,081 | 400 |
| 2025/07/16 | 1,077 | 1,087 | 1,076 | 1,080 | 4,600 |
| 2025/07/15 | 1,080 | 1,087 | 1,075 | 1,075 | 4,500 |
| 2025/07/14 | 1,073 | 1,091 | 1,071 | 1,090 | 4,600 |
| 2025/07/11 | 1,074 | 1,074 | 1,055 | 1,073 | 3,500 |
| 2025/07/10 | 1,075 | 1,075 | 1,068 | 1,074 | 2,000 |
| 2025/07/09 | 1,078 | 1,078 | 1,070 | 1,070 | 1,200 |
| 2025/07/08 | 1,082 | 1,082 | 1,070 | 1,078 | 3,000 |
| 2025/07/07 | 1,079 | 1,079 | 1,065 | 1,065 | 2,700 |
| 2025/07/04 | 1,080 | 1,083 | 1,060 | 1,062 | 6,800 |
| 2025/07/03 | 1,080 | 1,083 | 1,076 | 1,079 | 3,700 |
| 2025/07/02 | 1,078 | 1,083 | 1,078 | 1,083 | 1,400 |
| 2025/07/01 | 1,071 | 1,085 | 1,071 | 1,079 | 1,600 |
| 2025/06/30 | 1,085 | 1,090 | 1,071 | 1,071 | 4,000 |
| 2025/06/27 | 1,071 | 1,084 | 1,070 | 1,082 | 2,800 |
| 2025/06/26 | 1,085 | 1,091 | 1,067 | 1,067 | 5,500 |
| 2025/06/25 | 1,081 | 1,090 | 1,072 | 1,084 | 3,500 |
| 2025/06/24 | 1,094 | 1,094 | 1,081 | 1,082 | 2,400 |
| 2025/06/23 | 1,077 | 1,090 | 1,042 | 1,071 | 4,800 |
| 2025/06/20 | 1,075 | 1,085 | 1,074 | 1,079 | 2,000 |
| 2025/06/19 | 1,097 | 1,098 | 1,076 | 1,076 | 7,500 |
| 2025/06/18 | 1,093 | 1,100 | 1,090 | 1,093 | 2,200 |
| 2025/06/17 | 1,095 | 1,110 | 1,090 | 1,093 | 3,700 |
| 2025/06/16 | 1,082 | 1,099 | 1,081 | 1,098 | 4,200 |
| 2025/06/13 | 1,092 | 1,106 | 1,086 | 1,086 | 4,600 |
| 2025/06/12 | 1,095 | 1,106 | 1,091 | 1,092 | 1,700 |
| 2025/06/11 | 1,095 | 1,106 | 1,087 | 1,095 | 4,100 |
| 2025/06/10 | 1,086 | 1,100 | 1,083 | 1,084 | 4,700 |
| 2025/06/09 | 1,100 | 1,110 | 1,085 | 1,086 | 6,200 |
| 2025/06/06 | 1,101 | 1,103 | 1,094 | 1,098 | 2,000 |
| 2025/06/05 | 1,122 | 1,122 | 1,096 | 1,099 | 4,900 |
| 2025/06/04 | 1,096 | 1,105 | 1,096 | 1,100 | 5,900 |
| 2025/06/03 | 1,100 | 1,105 | 1,095 | 1,095 | 1,400 |
| 2025/06/02 | 1,093 | 1,114 | 1,093 | 1,097 | 4,000 |
| 2025/05/30 | 1,105 | 1,105 | 1,080 | 1,098 | 7,900 |
| 2025/05/29 | 1,100 | 1,105 | 1,100 | 1,101 | 2,500 |
| 2025/05/28 | 1,115 | 1,130 | 1,113 | 1,118 | 3,900 |
| 2025/05/27 | 1,100 | 1,130 | 1,100 | 1,119 | 5,400 |
| 2025/05/26 | 1,107 | 1,109 | 1,095 | 1,097 | 6,100 |
| 2025/05/23 | 1,101 | 1,101 | 1,090 | 1,094 | 1,300 |
| 2025/05/22 | 1,085 | 1,090 | 1,083 | 1,090 | 1,800 |
| 2025/05/21 | 1,094 | 1,104 | 1,087 | 1,087 | 4,400 |
| 2025/05/20 | 1,073 | 1,105 | 1,065 | 1,094 | 10,000 |
| 2025/05/19 | 1,032 | 1,073 | 1,032 | 1,061 | 4,500 |
| 2025/05/16 | 1,062 | 1,062 | 1,020 | 1,030 | 13,400 |
| 2025/05/15 | 1,105 | 1,110 | 1,055 | 1,073 | 16,100 |
| 2025/05/14 | 1,137 | 1,150 | 1,115 | 1,118 | 3,400 |
| 2025/05/13 | 1,150 | 1,150 | 1,120 | 1,149 | 5,800 |
| 2025/05/12 | 1,104 | 1,148 | 1,101 | 1,148 | 7,300 |
| 2025/05/09 | 1,098 | 1,138 | 1,098 | 1,104 | 9,200 |
| 2025/05/08 | 1,100 | 1,107 | 1,095 | 1,098 | 2,600 |
| 2025/05/07 | 1,108 | 1,115 | 1,093 | 1,098 | 2,700 |
| 2025/05/02 | 1,099 | 1,115 | 1,089 | 1,093 | 13,500 |
| 2025/05/01 | 1,110 | 1,110 | 1,096 | 1,100 | 1,900 |
| 2025/04/30 | 1,092 | 1,111 | 1,092 | 1,111 | 1,600 |
| 2025/04/28 | 1,078 | 1,092 | 1,078 | 1,092 | 3,600 |
| 2025/04/25 | 1,081 | 1,090 | 1,076 | 1,078 | 6,100 |
| 2025/04/24 | 1,089 | 1,089 | 1,079 | 1,080 | 2,600 |
| 2025/04/23 | 1,089 | 1,090 | 1,080 | 1,080 | 4,400 |
| 2025/04/22 | 1,085 | 1,102 | 1,079 | 1,085 | 3,300 |
| 2025/04/21 | 1,075 | 1,093 | 1,075 | 1,089 | 5,000 |
| 2025/04/18 | 1,110 | 1,110 | 1,072 | 1,080 | 4,200 |
| 2025/04/17 | 1,113 | 1,114 | 1,090 | 1,094 | 1,600 |
| 2025/04/16 | 1,100 | 1,115 | 1,050 | 1,083 | 3,500 |
| 2025/04/15 | 1,105 | 1,116 | 1,101 | 1,102 | 1,700 |
| 2025/04/14 | 1,096 | 1,105 | 1,064 | 1,104 | 3,500 |
| 2025/04/11 | 1,037 | 1,097 | 1,037 | 1,075 | 500 |
| 2025/04/10 | 1,106 | 1,138 | 1,032 | 1,067 | 12,900 |
| 2025/04/09 | 1,070 | 1,072 | 1,013 | 1,060 | 11,700 |
| 2025/04/08 | 1,139 | 1,139 | 1,060 | 1,060 | 6,100 |
| 2025/04/07 | 960 | 1,289 | 953 | 1,049 | 56,800 |
| 2025/04/04 | 1,091 | 1,160 | 1,032 | 1,080 | 22,600 |
| 2025/04/03 | 1,180 | 1,181 | 1,134 | 1,134 | 10,700 |
| 2025/04/02 | 1,183 | 1,200 | 1,166 | 1,196 | 4,400 |
| 2025/04/01 | 1,208 | 1,208 | 1,195 | 1,195 | 2,300 |
| 2025/03/31 | 1,216 | 1,216 | 1,191 | 1,208 | 7,700 |
| 2025/03/28 | 1,199 | 1,221 | 1,195 | 1,214 | 3,900 |
| 2025/03/27 | 1,160 | 1,244 | 1,159 | 1,193 | 19,000 |
| 2025/03/26 | 1,210 | 1,216 | 1,173 | 1,180 | 24,500 |
| 2025/03/25 | 1,250 | 1,250 | 1,220 | 1,220 | 5,900 |
| 2025/03/24 | 1,230 | 1,269 | 1,227 | 1,232 | 5,700 |
| 2025/03/21 | 1,212 | 1,301 | 1,189 | 1,219 | 35,100 |
| 2025/03/19 | 1,212 | 1,228 | 1,169 | 1,212 | 26,000 |
| 2025/03/18 | 1,184 | 1,211 | 1,180 | 1,211 | 12,800 |
| 2025/03/17 | 1,165 | 1,180 | 1,162 | 1,170 | 8,200 |
| 2025/03/14 | 1,127 | 1,169 | 1,127 | 1,160 | 13,100 |
| 2025/03/13 | 1,130 | 1,150 | 1,122 | 1,125 | 12,500 |
| 2025/03/12 | 1,102 | 1,121 | 1,102 | 1,121 | 7,300 |
| 2025/03/11 | 1,069 | 1,118 | 1,068 | 1,102 | 12,600 |
| 2025/03/10 | 1,099 | 1,110 | 1,076 | 1,096 | 45,300 |
| 2025/03/07 | 1,072 | 1,076 | 1,063 | 1,063 | 7,300 |
| 2025/03/06 | 1,055 | 1,070 | 1,055 | 1,064 | 12,100 |
| 2025/03/05 | 1,044 | 1,055 | 1,044 | 1,048 | 3,900 |
| 2025/03/04 | 1,047 | 1,052 | 1,031 | 1,044 | 11,900 |
| 2025/03/03 | 1,053 | 1,060 | 1,048 | 1,048 | 3,200 |
| 2025/02/28 | 1,061 | 1,061 | 1,044 | 1,053 | 7,100 |
| 2025/02/27 | 1,067 | 1,067 | 1,046 | 1,047 | 7,000 |
| 2025/02/26 | 1,062 | 1,064 | 1,052 | 1,058 | 7,400 |
| 2025/02/25 | 1,040 | 1,062 | 1,040 | 1,059 | 6,900 |
| 2025/02/21 | 1,062 | 1,064 | 1,048 | 1,051 | 7,800 |
| 2025/02/20 | 1,061 | 1,072 | 1,061 | 1,061 | 7,800 |
| 2025/02/19 | 1,050 | 1,067 | 1,046 | 1,060 | 5,900 |
| 2025/02/18 | 1,066 | 1,066 | 1,044 | 1,045 | 2,500 |
| 2025/02/17 | 1,053 | 1,057 | 1,029 | 1,040 | 8,500 |
| 2025/02/14 | 1,050 | 1,056 | 1,014 | 1,033 | 17,100 |
| 2025/02/13 | 1,016 | 1,077 | 1,004 | 1,077 | 27,100 |
| 2025/02/12 | 1,024 | 1,045 | 1,020 | 1,026 | 10,800 |
| 2025/02/10 | 1,014 | 1,033 | 1,011 | 1,028 | 12,600 |
| 2025/02/07 | 1,016 | 1,029 | 1,011 | 1,017 | 2,900 |
| 2025/02/06 | 1,026 | 1,030 | 1,013 | 1,013 | 5,700 |
| 2025/02/05 | 1,026 | 1,030 | 1,022 | 1,030 | 6,700 |
| 2025/02/04 | 1,017 | 1,030 | 1,016 | 1,026 | 3,900 |
| 2025/02/03 | 1,027 | 1,032 | 1,019 | 1,029 | 4,800 |
| 2025/01/31 | 1,027 | 1,033 | 1,024 | 1,033 | 4,900 |
| 2025/01/30 | 1,027 | 1,029 | 1,018 | 1,018 | 7,000 |
| 2025/01/29 | 1,017 | 1,028 | 1,007 | 1,028 | 11,200 |
| 2025/01/28 | 1,007 | 1,018 | 1,000 | 1,007 | 7,200 |
| 2025/01/27 | 1,018 | 1,018 | 1,007 | 1,007 | 2,100 |
| 2025/01/24 | 1,006 | 1,015 | 1,001 | 1,014 | 4,900 |
| 2025/01/23 | 1,002 | 1,004 | 982 | 991 | 11,000 |
| 2025/01/22 | 1,015 | 1,017 | 996 | 1,004 | 17,500 |
| 2025/01/21 | 1,026 | 1,026 | 995 | 1,014 | 10,500 |
| 2025/01/20 | 1,030 | 1,030 | 1,011 | 1,022 | 5,900 |
| 2025/01/17 | 1,039 | 1,040 | 1,010 | 1,011 | 17,800 |
| 2025/01/16 | 1,038 | 1,038 | 1,008 | 1,009 | 5,400 |
| 2025/01/15 | 1,027 | 1,038 | 1,015 | 1,016 | 4,600 |
| 2025/01/14 | 1,050 | 1,050 | 1,026 | 1,027 | 5,100 |
| 2025/01/10 | 1,017 | 1,034 | 1,017 | 1,027 | 2,600 |
| 2025/01/09 | 1,019 | 1,024 | 1,007 | 1,016 | 12,800 |
| 2025/01/08 | 1,036 | 1,050 | 1,034 | 1,035 | 8,900 |
| 2025/01/07 | 1,037 | 1,042 | 1,023 | 1,026 | 8,600 |
| 2025/01/06 | 1,078 | 1,078 | 1,042 | 1,042 | 8,700 |
| 2024/12/30 | 1,039 | 1,070 | 1,039 | 1,057 | 11,400 |
| 2024/12/27 | 1,059 | 1,070 | 1,037 | 1,037 | 22,700 |
| 2024/12/26 | 1,024 | 1,064 | 1,013 | 1,050 | 34,100 |
| 2024/12/25 | 1,005 | 1,029 | 996 | 1,029 | 26,900 |
| 2024/12/24 | 982 | 1,004 | 966 | 997 | 43,700 |
| 2024/12/23 | 952 | 977 | 952 | 969 | 10,800 |
| 2024/12/20 | 983 | 988 | 950 | 952 | 13,400 |
| 2024/12/19 | 975 | 985 | 964 | 976 | 4,600 |
| 2024/12/18 | 975 | 988 | 966 | 988 | 7,800 |
| 2024/12/17 | 962 | 974 | 957 | 974 | 13,600 |
| 2024/12/16 | 939 | 959 | 933 | 948 | 9,700 |
| 2024/12/13 | 936 | 940 | 931 | 933 | 9,100 |
| 2024/12/12 | 948 | 948 | 930 | 935 | 19,400 |
| 2024/12/11 | 951 | 960 | 943 | 944 | 16,100 |
| 2024/12/10 | 991 | 994 | 955 | 962 | 38,900 |
| 2024/12/09 | 1,010 | 1,018 | 992 | 994 | 12,300 |
| 2024/12/06 | 1,031 | 1,031 | 997 | 1,009 | 19,100 |
| 2024/12/05 | 1,012 | 1,038 | 993 | 1,023 | 47,600 |
| 2024/12/04 | 972 | 1,023 | 964 | 1,000 | 100,400 |
| 2024/12/03 | 980 | 984 | 960 | 960 | 15,500 |
| 2024/12/02 | 1,011 | 1,020 | 966 | 972 | 34,500 |
| 2024/11/29 | 973 | 1,009 | 973 | 999 | 41,100 |
| 2024/11/28 | 932 | 990 | 932 | 971 | 39,000 |
| 2024/11/27 | 953 | 955 | 913 | 941 | 22,800 |
| 2024/11/26 | 980 | 980 | 936 | 952 | 24,700 |
| 2024/11/25 | 975 | 980 | 967 | 975 | 23,500 |
| 2024/11/22 | 942 | 966 | 939 | 961 | 29,300 |
| 2024/11/21 | 935 | 946 | 930 | 935 | 6,600 |
| 2024/11/20 | 929 | 948 | 912 | 940 | 20,100 |
| 2024/11/19 | 925 | 934 | 920 | 929 | 10,800 |
| 2024/11/18 | 918 | 948 | 918 | 922 | 23,000 |
| 2024/11/15 | 913 | 942 | 901 | 933 | 46,300 |
| 2024/11/14 | 960 | 964 | 892 | 913 | 112,600 |
| 2024/11/13 | 906 | 920 | 891 | 910 | 13,700 |
| 2024/11/12 | 929 | 939 | 890 | 907 | 41,400 |
| 2024/11/11 | 899 | 937 | 894 | 914 | 36,900 |
| 2024/11/08 | 896 | 900 | 885 | 894 | 5,000 |
| 2024/11/07 | 895 | 898 | 876 | 894 | 6,100 |
| 2024/11/06 | 880 | 895 | 851 | 880 | 26,000 |
| 2024/11/05 | 901 | 912 | 880 | 887 | 14,700 |
| 2024/11/01 | 891 | 905 | 876 | 881 | 13,100 |
| 2024/10/31 | 864 | 909 | 850 | 902 | 15,800 |
| 2024/10/30 | 869 | 869 | 837 | 864 | 10,400 |
| 2024/10/29 | 828 | 861 | 828 | 859 | 10,600 |
| 2024/10/28 | 799 | 838 | 799 | 828 | 12,800 |
| 2024/10/25 | 804 | 824 | 802 | 810 | 11,800 |
| 2024/10/24 | 820 | 828 | 800 | 804 | 28,900 |
| 2024/10/23 | 825 | 835 | 809 | 820 | 26,600 |
| 2024/10/22 | 871 | 871 | 830 | 831 | 26,800 |