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 |
|---|---|---|---|---|---|
| 1989/12/28 | 0 | 9,660 | 9,250 | 9,660 | 26,000 |
| 1989/12/27 | 0 | 9,000 | 9,000 | 9,000 | 17,000 |
| 1989/12/26 | 0 | 8,750 | 8,700 | 8,750 | 20,000 |
| 1989/12/25 | 0 | 8,600 | 8,410 | 8,500 | 18,000 |
| 1989/12/22 | 0 | 8,320 | 8,260 | 8,320 | 18,000 |
| 1989/12/21 | 0 | 8,300 | 8,200 | 8,200 | 19,000 |
| 1989/12/20 | 0 | 8,200 | 8,010 | 8,200 | 6,000 |
| 1989/12/19 | 0 | 8,300 | 8,010 | 8,010 | 6,000 |
| 1989/12/18 | 0 | 8,300 | 8,110 | 8,300 | 9,000 |
| 1989/12/15 | 0 | 8,150 | 7,700 | 8,100 | 35,000 |
| 1989/12/14 | 0 | 7,700 | 7,410 | 7,700 | 22,000 |
| 1989/12/13 | 0 | 7,500 | 7,400 | 7,450 | 32,000 |
| 1989/12/12 | 0 | 7,400 | 7,400 | 7,400 | 4,000 |
| 1989/12/11 | 0 | 7,450 | 7,400 | 7,400 | 36,000 |
| 1989/12/08 | 0 | 7,450 | 7,400 | 7,400 | 27,000 |
| 1989/12/07 | 0 | 7,400 | 7,300 | 7,390 | 54,000 |
| 1989/12/06 | 0 | 7,450 | 7,310 | 7,350 | 16,000 |
| 1989/12/05 | 0 | 7,400 | 7,300 | 7,340 | 10,000 |
| 1989/12/04 | 0 | 7,400 | 7,350 | 7,350 | 5,000 |
| 1989/12/01 | 0 | 7,450 | 7,250 | 7,400 | 73,000 |
| 1989/11/30 | 0 | 7,400 | 7,300 | 7,300 | 27,000 |
| 1989/11/29 | 0 | 7,300 | 7,200 | 7,300 | 25,000 |
| 1989/11/28 | 0 | 7,300 | 7,100 | 7,300 | 22,000 |
| 1989/11/27 | 0 | 7,400 | 7,200 | 7,300 | 28,000 |
| 1989/11/24 | 0 | 7,300 | 6,800 | 7,300 | 64,000 |
| 1989/11/22 | 0 | 6,750 | 6,640 | 6,750 | 16,000 |
| 1989/11/21 | 0 | 6,670 | 6,630 | 6,650 | 19,000 |
| 1989/11/20 | 0 | 6,670 | 6,660 | 6,660 | 9,000 |
| 1989/11/17 | 0 | 6,670 | 6,630 | 6,660 | 19,000 |
| 1989/11/16 | 0 | 6,650 | 6,620 | 6,650 | 7,000 |
| 1989/11/15 | 0 | 6,700 | 6,610 | 6,680 | 14,000 |
| 1989/11/14 | 0 | 6,700 | 6,600 | 6,660 | 23,000 |
| 1989/11/13 | 0 | 6,620 | 6,600 | 6,620 | 13,000 |
| 1989/11/10 | 0 | 6,670 | 6,600 | 6,600 | 21,000 |
| 1989/11/09 | 0 | 6,700 | 6,600 | 6,650 | 46,000 |
| 1989/11/08 | 0 | 6,700 | 6,600 | 6,600 | 103,000 |
| 1989/11/07 | 0 | 6,950 | 6,800 | 6,800 | 16,000 |
| 1989/11/06 | 0 | 7,050 | 6,940 | 6,950 | 12,000 |
| 1989/11/02 | 0 | 7,110 | 7,100 | 7,110 | 4,000 |
| 1989/11/01 | 0 | 7,450 | 7,350 | 7,350 | 6,000 |
| 1989/10/31 | 0 | 7,500 | 7,400 | 7,500 | 9,000 |
| 1989/10/30 | 0 | 7,400 | 7,400 | 7,400 | 2,000 |
| 1989/10/27 | 0 | 7,290 | 7,200 | 7,200 | 8,000 |
| 1989/10/26 | 0 | 7,700 | 7,200 | 7,200 | 12,000 |
| 1989/10/25 | 0 | 7,750 | 7,750 | 7,750 | 5,000 |
| 1989/10/24 | 0 | 7,800 | 7,650 | 7,710 | 13,000 |
| 1989/10/23 | 0 | 7,700 | 7,700 | 7,700 | 4,000 |
| 1989/10/20 | 0 | 7,500 | 7,310 | 7,500 | 18,000 |
| 1989/10/19 | 0 | 7,300 | 7,200 | 7,300 | 18,000 |
| 1989/10/18 | 0 | 7,100 | 7,100 | 7,100 | 14,000 |
| 1989/10/17 | 0 | 6,900 | 6,800 | 6,900 | 7,000 |
| 1989/10/16 | 0 | 6,650 | 6,600 | 6,610 | 4,000 |
| 1989/10/13 | 0 | 6,970 | 6,850 | 6,850 | 6,000 |
| 1989/10/12 | 0 | 6,890 | 6,500 | 6,890 | 9,000 |
| 1989/10/11 | 0 | 6,500 | 6,440 | 6,500 | 5,000 |
| 1989/10/09 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1989/10/06 | 0 | 6,400 | 6,100 | 6,100 | 6,000 |
| 1989/10/05 | 0 | 6,400 | 6,400 | 6,400 | 8,000 |
| 1989/10/04 | 0 | 6,560 | 6,290 | 6,560 | 2,000 |
| 1989/10/03 | 0 | 6,200 | 6,200 | 6,200 | 3,000 |
| 1989/10/02 | 0 | 6,100 | 6,010 | 6,100 | 4,000 |
| 1989/09/29 | 0 | 6,000 | 5,990 | 6,000 | 6,000 |
| 1989/09/28 | 0 | 6,000 | 5,990 | 6,000 | 4,000 |
| 1989/09/27 | 0 | 6,000 | 5,700 | 6,000 | 13,000 |
| 1989/09/26 | 0 | 5,700 | 5,670 | 5,670 | 3,000 |
| 1989/09/25 | 0 | 5,650 | 5,650 | 5,650 | 7,000 |
| 1989/09/22 | 0 | 5,690 | 5,650 | 5,690 | 3,000 |
| 1989/09/21 | 0 | 5,650 | 5,630 | 5,630 | 4,000 |
| 1989/09/20 | 0 | 5,650 | 5,650 | 5,650 | 1,000 |
| 1989/09/19 | 0 | 5,620 | 5,620 | 5,620 | 1,000 |
| 1989/09/14 | 0 | 5,600 | 5,500 | 5,500 | 2,000 |
| 1989/09/13 | 0 | 5,600 | 5,600 | 5,600 | 2,000 |
| 1989/09/12 | 0 | 5,600 | 5,500 | 5,500 | 2,000 |
| 1989/09/11 | 0 | 5,690 | 5,600 | 5,690 | 3,000 |
| 1989/09/08 | 0 | 5,600 | 5,550 | 5,600 | 5,000 |
| 1989/09/07 | 0 | 5,600 | 5,600 | 5,600 | 5,000 |
| 1989/09/05 | 0 | 5,600 | 5,500 | 5,500 | 6,000 |
| 1989/09/01 | 0 | 5,450 | 5,270 | 5,450 | 5,000 |
| 1989/08/30 | 0 | 5,390 | 5,200 | 5,390 | 2,000 |
| 1989/08/29 | 0 | 5,500 | 5,100 | 5,100 | 9,000 |
| 1989/08/28 | 0 | 5,700 | 5,500 | 5,680 | 3,000 |
| 1989/08/25 | 0 | 5,400 | 5,400 | 5,400 | 2,000 |
| 1989/08/22 | 0 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1989/08/21 | 0 | 5,590 | 5,590 | 5,590 | 1,000 |
| 1989/08/17 | 0 | 5,700 | 5,690 | 5,700 | 3,000 |
| 1989/08/15 | 0 | 5,980 | 5,900 | 5,980 | 2,000 |
| 1989/08/14 | 0 | 6,000 | 5,990 | 6,000 | 4,000 |
| 1989/08/11 | 0 | 6,000 | 5,900 | 6,000 | 8,000 |
| 1989/08/07 | 0 | 5,300 | 5,300 | 5,300 | 2,000 |
| 1989/08/04 | 0 | 5,100 | 5,100 | 5,100 | 4,000 |
| 1989/08/03 | 0 | 5,100 | 5,100 | 5,100 | 1,000 |
| 1989/08/02 | 0 | 5,100 | 5,010 | 5,100 | 4,000 |
| 1989/08/01 | 0 | 5,000 | 5,000 | 5,000 | 5,000 |
| 1989/07/31 | 0 | 5,010 | 4,900 | 5,010 | 3,000 |
| 1989/07/28 | 0 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1989/07/25 | 0 | 4,650 | 4,610 | 4,650 | 3,000 |
| 1989/07/21 | 0 | 4,640 | 4,600 | 4,600 | 2,000 |
| 1989/07/20 | 0 | 4,670 | 4,670 | 4,670 | 2,000 |
| 1989/07/17 | 0 | 4,670 | 4,670 | 4,670 | 2,000 |
| 1989/07/14 | 0 | 4,650 | 4,630 | 4,630 | 4,000 |
| 1989/07/13 | 0 | 4,610 | 4,610 | 4,610 | 1,000 |
| 1989/07/12 | 0 | 4,650 | 4,600 | 4,600 | 4,000 |
| 1989/07/11 | 0 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1989/07/10 | 0 | 4,660 | 4,650 | 4,650 | 3,000 |
| 1989/07/07 | 0 | 4,700 | 4,650 | 4,700 | 6,000 |
| 1989/07/06 | 0 | 4,600 | 4,590 | 4,600 | 2,000 |
| 1989/07/05 | 0 | 4,600 | 4,600 | 4,600 | 2,000 |
| 1989/07/04 | 0 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1989/07/03 | 0 | 4,750 | 4,500 | 4,500 | 3,000 |
| 1989/06/30 | 0 | 4,500 | 4,360 | 4,500 | 12,000 |
| 1989/06/27 | 0 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1989/06/26 | 0 | 4,200 | 4,200 | 4,200 | 2,000 |
| 1989/06/23 | 0 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1989/06/21 | 0 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1989/06/20 | 0 | 4,750 | 4,750 | 4,750 | 3,000 |
| 1989/06/19 | 0 | 4,800 | 4,700 | 4,700 | 4,000 |
| 1989/06/15 | 0 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1989/06/13 | 0 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1989/06/12 | 0 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1989/06/09 | 0 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1989/06/06 | 0 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1989/06/05 | 0 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1989/06/01 | 0 | 5,100 | 5,000 | 5,000 | 7,000 |
| 1989/05/30 | 0 | 5,100 | 4,900 | 5,100 | 9,000 |
| 1989/05/29 | 0 | 5,000 | 5,000 | 5,000 | 3,000 |
| 1989/05/26 | 0 | 5,100 | 5,000 | 5,000 | 10,000 |
| 1989/05/25 | 0 | 5,010 | 4,960 | 5,010 | 3,000 |
| 1989/05/24 | 0 | 5,000 | 4,900 | 4,900 | 9,000 |
| 1989/05/23 | 0 | 5,000 | 4,940 | 4,990 | 17,000 |
| 1989/05/22 | 0 | 5,440 | 5,200 | 5,200 | 5,000 |
| 1989/05/19 | 0 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1989/05/18 | 0 | 5,750 | 5,750 | 5,750 | 3,000 |
| 1989/05/17 | 0 | 6,000 | 5,950 | 5,950 | 2,000 |
| 1989/05/16 | 0 | 6,000 | 5,950 | 6,000 | 3,000 |
| 1989/05/15 | 0 | 6,000 | 5,980 | 6,000 | 3,000 |
| 1989/05/12 | 0 | 6,000 | 5,990 | 6,000 | 4,000 |
| 1989/05/11 | 0 | 5,510 | 5,340 | 5,510 | 3,000 |
| 1989/05/10 | 0 | 5,310 | 5,310 | 5,310 | 2,000 |
| 1989/05/09 | 0 | 5,250 | 5,210 | 5,250 | 7,000 |
| 1989/05/08 | 0 | 5,220 | 5,200 | 5,220 | 2,000 |
| 1989/05/02 | 0 | 5,100 | 4,960 | 5,100 | 7,000 |
| 1989/05/01 | 0 | 5,000 | 4,960 | 5,000 | 8,000 |
| 1989/04/28 | 0 | 5,000 | 4,920 | 4,930 | 6,000 |
| 1989/04/27 | 0 | 4,900 | 4,880 | 4,900 | 4,000 |
| 1989/04/26 | 0 | 4,880 | 4,870 | 4,880 | 11,000 |
| 1989/04/25 | 0 | 4,880 | 4,850 | 4,860 | 12,000 |
| 1989/04/24 | 0 | 4,900 | 4,820 | 4,850 | 19,000 |
| 1989/04/21 | 0 | 4,750 | 4,610 | 4,750 | 9,000 |
| 1989/04/20 | 0 | 4,560 | 4,560 | 4,560 | 5,000 |
| 1989/04/19 | 0 | 4,500 | 4,400 | 4,400 | 4,000 |
| 1989/04/17 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1989/04/14 | 0 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1989/04/12 | 0 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1989/04/11 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1989/04/07 | 0 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1989/04/05 | 0 | 4,590 | 4,580 | 4,580 | 2,000 |
| 1989/04/04 | 0 | 4,600 | 4,590 | 4,590 | 3,000 |
| 1989/03/31 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1989/03/30 | 0 | 4,600 | 4,500 | 4,500 | 5,000 |
| 1989/03/29 | 0 | 4,610 | 4,600 | 4,600 | 4,000 |
| 1989/03/28 | 0 | 4,600 | 4,600 | 4,600 | 6,000 |
| 1989/03/28 | 1 -> 2.00 分割 | ||||
| 1989/03/27 | 0 | 9,100 | 9,000 | 9,000 | 5,000 |
| 1989/03/24 | 0 | 8,700 | 8,400 | 8,700 | 33,000 |
| 1989/03/22 | 0 | 8,700 | 8,700 | 8,700 | 2,000 |
| 1989/03/20 | 0 | 8,750 | 8,730 | 8,730 | 2,000 |
| 1989/03/17 | 0 | 8,750 | 8,750 | 8,750 | 1,000 |
| 1989/03/16 | 0 | 8,750 | 8,750 | 8,750 | 2,000 |
| 1989/03/15 | 0 | 8,900 | 8,750 | 8,900 | 53,000 |
| 1989/03/14 | 0 | 8,720 | 8,720 | 8,720 | 50,000 |
| 1989/03/10 | 0 | 9,000 | 8,900 | 9,000 | 6,000 |
| 1989/03/08 | 0 | 9,000 | 8,510 | 9,000 | 15,000 |
| 1989/03/07 | 0 | 8,500 | 8,200 | 8,500 | 11,000 |
| 1989/03/06 | 0 | 8,100 | 7,890 | 8,100 | 12,000 |
| 1989/03/03 | 0 | 7,500 | 7,450 | 7,500 | 5,000 |
| 1989/03/02 | 0 | 7,400 | 7,400 | 7,400 | 5,000 |
| 1989/03/01 | 0 | 7,500 | 7,400 | 7,400 | 27,000 |
| 1989/02/28 | 0 | 7,400 | 7,400 | 7,400 | 31,000 |
| 1989/02/27 | 0 | 7,490 | 7,400 | 7,400 | 41,000 |
| 1989/02/23 | 0 | 7,500 | 7,400 | 7,400 | 45,000 |
| 1989/02/22 | 0 | 7,580 | 7,400 | 7,400 | 2,000 |
| 1989/02/21 | 0 | 7,590 | 7,580 | 7,580 | 4,000 |
| 1989/02/20 | 0 | 7,700 | 7,690 | 7,690 | 5,000 |
| 1989/02/17 | 0 | 8,000 | 7,800 | 7,800 | 8,000 |
| 1989/02/16 | 0 | 8,100 | 8,000 | 8,000 | 20,000 |
| 1989/02/15 | 0 | 8,150 | 8,000 | 8,000 | 443,000 |
| 1989/02/14 | 0 | 7,900 | 7,800 | 7,900 | 4,000 |
| 1989/02/13 | 0 | 7,800 | 7,550 | 7,800 | 6,000 |
| 1989/02/10 | 0 | 7,500 | 7,350 | 7,500 | 11,000 |
| 1989/02/09 | 0 | 7,450 | 7,300 | 7,300 | 13,000 |
| 1989/02/08 | 0 | 7,500 | 7,450 | 7,470 | 6,000 |
| 1989/02/07 | 0 | 7,500 | 7,490 | 7,490 | 5,000 |
| 1989/02/06 | 0 | 7,500 | 7,490 | 7,500 | 5,000 |
| 1989/02/03 | 0 | 7,500 | 7,410 | 7,410 | 6,000 |
| 1989/02/02 | 0 | 7,400 | 7,000 | 7,400 | 8,000 |
| 1989/02/01 | 0 | 6,900 | 6,650 | 6,900 | 25,000 |
| 1989/01/31 | 0 | 6,510 | 6,100 | 6,510 | 11,000 |
| 1989/01/30 | 0 | 6,000 | 5,910 | 6,000 | 13,000 |
| 1989/01/28 | 0 | 5,800 | 5,600 | 5,800 | 4,000 |
| 1989/01/27 | 0 | 5,600 | 5,400 | 5,600 | 14,000 |
| 1989/01/26 | 0 | 5,450 | 5,390 | 5,450 | 7,000 |
| 1989/01/25 | 0 | 5,350 | 5,350 | 5,350 | 2,000 |
| 1989/01/24 | 0 | 5,340 | 5,340 | 5,340 | 1,000 |
| 1989/01/23 | 0 | 5,350 | 5,350 | 5,350 | 4,000 |
| 1989/01/20 | 0 | 5,300 | 5,200 | 5,200 | 42,000 |
| 1989/01/19 | 0 | 5,300 | 5,300 | 5,300 | 4,000 |
| 1989/01/18 | 0 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1989/01/17 | 0 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1989/01/13 | 0 | 5,110 | 5,110 | 5,110 | 1,000 |
| 1989/01/12 | 0 | 5,110 | 5,110 | 5,110 | 1,000 |
| 1989/01/11 | 0 | 5,100 | 5,100 | 5,100 | 5,000 |
| 1989/01/10 | 0 | 5,000 | 5,000 | 5,000 | 2,000 |
| 1989/01/09 | 0 | 5,100 | 5,000 | 5,100 | 3,000 |
| 1989/01/06 | 0 | 5,400 | 5,390 | 5,390 | 6,000 |
| 1989/01/05 | 0 | 5,450 | 5,400 | 5,450 | 5,000 |
| 1989/01/04 | 0 | 5,400 | 5,400 | 5,400 | 1,000 |