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 |
|---|---|---|---|---|---|
| 1990/12/26 | 0 | 8,990 | 8,990 | 8,990 | 1,000 |
| 1990/12/25 | 0 | 9,100 | 9,100 | 9,100 | 3,000 |
| 1990/12/21 | 0 | 9,300 | 9,300 | 9,300 | 3,000 |
| 1990/12/19 | 0 | 9,300 | 9,300 | 9,300 | 1,000 |
| 1990/12/18 | 0 | 9,400 | 9,300 | 9,300 | 2,000 |
| 1990/12/14 | 0 | 9,500 | 9,500 | 9,500 | 3,000 |
| 1990/12/13 | 0 | 9,300 | 9,300 | 9,300 | 1,000 |
| 1990/12/12 | 0 | 9,500 | 9,300 | 9,300 | 2,000 |
| 1990/12/10 | 0 | 9,700 | 9,500 | 9,700 | 3,000 |
| 1990/12/07 | 0 | 9,100 | 8,870 | 9,100 | 11,000 |
| 1990/12/05 | 0 | 9,000 | 8,950 | 8,950 | 3,000 |
| 1990/11/30 | 0 | 10,200 | 10,200 | 10,200 | 1,000 |
| 1990/11/29 | 0 | 11,200 | 11,000 | 11,000 | 3,000 |
| 1990/11/28 | 0 | 11,200 | 11,200 | 11,200 | 1,000 |
| 1990/11/27 | 0 | 11,000 | 11,000 | 11,000 | 1,000 |
| 1990/11/26 | 0 | 11,000 | 11,000 | 11,000 | 4,000 |
| 1990/11/22 | 0 | 11,200 | 11,200 | 11,200 | 1,000 |
| 1990/11/19 | 0 | 13,700 | 13,700 | 13,700 | 1,000 |
| 1990/11/16 | 0 | 13,900 | 11,900 | 13,900 | 29,000 |
| 1990/11/15 | 0 | 11,900 | 11,100 | 11,900 | 10,000 |
| 1990/11/14 | 0 | 11,000 | 11,000 | 11,000 | 1,000 |
| 1990/11/09 | 0 | 11,000 | 11,000 | 11,000 | 3,000 |
| 1990/11/08 | 0 | 11,800 | 11,800 | 11,800 | 1,000 |
| 1990/11/07 | 0 | 11,900 | 11,900 | 11,900 | 2,000 |
| 1990/11/02 | 0 | 11,100 | 11,000 | 11,100 | 5,000 |
| 1990/10/31 | 0 | 11,900 | 11,900 | 11,900 | 1,000 |
| 1990/10/30 | 0 | 12,000 | 12,000 | 12,000 | 5,000 |
| 1990/10/29 | 0 | 12,000 | 12,000 | 12,000 | 1,000 |
| 1990/10/26 | 0 | 12,000 | 12,000 | 12,000 | 2,000 |
| 1990/10/25 | 0 | 12,000 | 12,000 | 12,000 | 2,000 |
| 1990/10/23 | 0 | 11,400 | 11,400 | 11,400 | 3,000 |
| 1990/10/19 | 0 | 11,400 | 11,400 | 11,400 | 1,000 |
| 1990/10/17 | 0 | 11,000 | 10,400 | 11,000 | 2,000 |
| 1990/10/16 | 0 | 12,000 | 12,000 | 12,000 | 4,000 |
| 1990/10/15 | 0 | 11,500 | 11,500 | 11,500 | 3,000 |
| 1990/10/12 | 0 | 11,600 | 11,000 | 11,000 | 5,000 |
| 1990/10/09 | 0 | 13,800 | 12,600 | 12,600 | 4,000 |
| 1990/10/08 | 0 | 13,700 | 13,300 | 13,300 | 5,000 |
| 1990/10/05 | 0 | 12,200 | 11,300 | 12,200 | 5,000 |
| 1990/10/04 | 0 | 10,200 | 9,900 | 10,200 | 12,000 |
| 1990/10/03 | 0 | 9,200 | 8,200 | 9,200 | 6,000 |
| 1990/10/02 | 0 | 8,200 | 8,100 | 8,200 | 13,000 |
| 1990/10/01 | 0 | 9,000 | 8,900 | 9,000 | 3,000 |
| 1990/09/28 | 0 | 10,200 | 10,200 | 10,200 | 3,000 |
| 1990/09/27 | 0 | 10,400 | 10,300 | 10,300 | 2,000 |
| 1990/09/26 | 0 | 13,000 | 11,000 | 11,000 | 2,000 |
| 1990/09/21 | 0 | 14,300 | 14,100 | 14,100 | 2,000 |
| 1990/09/20 | 0 | 14,300 | 14,300 | 14,300 | 1,000 |
| 1990/09/18 | 0 | 16,000 | 15,000 | 16,000 | 9,000 |
| 1990/09/14 | 0 | 16,000 | 16,000 | 16,000 | 2,000 |
| 1990/09/13 | 0 | 16,000 | 16,000 | 16,000 | 6,000 |
| 1990/09/12 | 0 | 16,000 | 16,000 | 16,000 | 5,000 |
| 1990/09/11 | 0 | 16,000 | 15,800 | 16,000 | 7,000 |
| 1990/09/10 | 0 | 16,000 | 15,600 | 16,000 | 3,000 |
| 1990/09/07 | 0 | 16,000 | 15,800 | 16,000 | 11,000 |
| 1990/09/06 | 0 | 15,800 | 15,800 | 15,800 | 1,000 |
| 1990/09/05 | 0 | 16,000 | 16,000 | 16,000 | 2,000 |
| 1990/09/04 | 0 | 16,000 | 15,900 | 15,900 | 6,000 |
| 1990/09/03 | 0 | 16,000 | 16,000 | 16,000 | 6,000 |
| 1990/08/31 | 0 | 16,000 | 16,000 | 16,000 | 1,000 |
| 1990/08/30 | 0 | 15,000 | 15,000 | 15,000 | 7,000 |
| 1990/08/28 | 0 | 13,700 | 13,500 | 13,500 | 4,000 |
| 1990/08/27 | 0 | 13,500 | 13,100 | 13,300 | 4,000 |
| 1990/08/24 | 0 | 13,100 | 13,100 | 13,100 | 2,000 |
| 1990/08/23 | 0 | 13,700 | 13,700 | 13,700 | 2,000 |
| 1990/08/22 | 0 | 15,900 | 15,700 | 15,700 | 2,000 |
| 1990/08/16 | 0 | 17,500 | 17,000 | 17,000 | 2,000 |
| 1990/08/15 | 0 | 17,000 | 17,000 | 17,000 | 1,000 |
| 1990/08/14 | 0 | 17,000 | 17,000 | 17,000 | 1,000 |
| 1990/08/10 | 0 | 17,800 | 17,500 | 17,500 | 2,000 |
| 1990/08/09 | 0 | 17,500 | 17,200 | 17,500 | 3,000 |
| 1990/08/08 | 0 | 17,000 | 16,600 | 16,600 | 2,000 |
| 1990/08/07 | 0 | 17,500 | 17,400 | 17,400 | 2,000 |
| 1990/08/03 | 0 | 18,900 | 18,900 | 18,900 | 1,000 |
| 1990/08/02 | 0 | 19,000 | 18,900 | 19,000 | 7,000 |
| 1990/08/01 | 0 | 19,000 | 18,500 | 19,000 | 12,000 |
| 1990/07/31 | 0 | 18,900 | 18,300 | 18,300 | 62,000 |
| 1990/07/30 | 0 | 18,300 | 17,900 | 17,900 | 3,000 |
| 1990/07/27 | 0 | 18,300 | 18,300 | 18,300 | 5,000 |
| 1990/07/26 | 0 | 18,000 | 17,800 | 18,000 | 11,000 |
| 1990/07/25 | 0 | 17,700 | 16,800 | 17,700 | 4,000 |
| 1990/07/24 | 0 | 17,000 | 16,000 | 16,400 | 15,000 |
| 1990/07/23 | 0 | 16,500 | 16,200 | 16,200 | 5,000 |
| 1990/07/18 | 0 | 18,000 | 17,500 | 17,800 | 4,000 |
| 1990/07/17 | 0 | 18,500 | 18,100 | 18,500 | 2,000 |
| 1990/07/16 | 0 | 18,700 | 18,500 | 18,500 | 3,000 |
| 1990/07/13 | 0 | 18,700 | 18,700 | 18,700 | 3,000 |
| 1990/07/12 | 0 | 19,000 | 18,300 | 18,500 | 13,000 |
| 1990/07/11 | 0 | 18,500 | 18,500 | 18,500 | 7,000 |
| 1990/07/10 | 0 | 19,000 | 18,500 | 18,500 | 4,000 |
| 1990/07/09 | 0 | 19,000 | 18,900 | 19,000 | 34,000 |
| 1990/07/06 | 0 | 19,000 | 18,700 | 19,000 | 10,000 |
| 1990/07/05 | 0 | 19,000 | 18,500 | 18,500 | 6,000 |
| 1990/07/04 | 0 | 19,200 | 18,600 | 19,200 | 43,000 |
| 1990/07/03 | 0 | 18,900 | 18,600 | 18,600 | 4,000 |
| 1990/07/02 | 0 | 18,900 | 18,700 | 18,700 | 4,000 |
| 1990/06/29 | 0 | 19,000 | 19,000 | 19,000 | 3,000 |
| 1990/06/28 | 0 | 19,500 | 18,500 | 18,500 | 5,000 |
| 1990/06/27 | 0 | 19,800 | 19,200 | 19,200 | 11,000 |
| 1990/06/26 | 0 | 19,200 | 19,000 | 19,000 | 12,000 |
| 1990/06/25 | 0 | 19,800 | 19,200 | 19,200 | 11,000 |
| 1990/06/22 | 0 | 20,000 | 19,800 | 19,800 | 6,000 |
| 1990/06/21 | 0 | 20,000 | 20,000 | 20,000 | 3,000 |
| 1990/06/20 | 0 | 20,000 | 19,900 | 19,900 | 9,000 |
| 1990/06/19 | 0 | 20,800 | 20,300 | 20,300 | 9,000 |
| 1990/06/18 | 0 | 20,900 | 20,500 | 20,700 | 15,000 |
| 1990/06/15 | 0 | 20,900 | 19,700 | 20,700 | 61,000 |
| 1990/06/14 | 0 | 19,700 | 19,300 | 19,700 | 18,000 |
| 1990/06/13 | 0 | 19,200 | 18,900 | 19,000 | 39,000 |
| 1990/06/12 | 0 | 19,300 | 19,000 | 19,000 | 38,000 |
| 1990/06/11 | 0 | 18,800 | 18,800 | 18,800 | 1,000 |
| 1990/06/08 | 0 | 20,000 | 19,400 | 19,500 | 20,000 |
| 1990/06/07 | 0 | 20,000 | 19,000 | 20,000 | 76,000 |
| 1990/06/06 | 0 | 19,000 | 18,300 | 19,000 | 25,000 |
| 1990/06/05 | 0 | 18,400 | 18,300 | 18,300 | 4,000 |
| 1990/06/04 | 0 | 18,500 | 17,800 | 18,300 | 29,000 |
| 1990/06/01 | 0 | 17,500 | 17,000 | 17,500 | 23,000 |
| 1990/05/31 | 0 | 17,400 | 17,400 | 17,400 | 4,000 |
| 1990/05/30 | 0 | 17,200 | 17,000 | 17,200 | 9,000 |
| 1990/05/29 | 0 | 16,600 | 16,500 | 16,500 | 3,000 |
| 1990/05/28 | 0 | 16,800 | 16,700 | 16,700 | 5,000 |
| 1990/05/25 | 0 | 17,000 | 16,800 | 17,000 | 10,000 |
| 1990/05/24 | 0 | 16,700 | 16,600 | 16,700 | 8,000 |
| 1990/05/23 | 0 | 16,900 | 16,500 | 16,500 | 6,000 |
| 1990/05/22 | 0 | 16,900 | 16,800 | 16,900 | 10,000 |
| 1990/05/21 | 0 | 17,000 | 16,900 | 16,900 | 2,000 |
| 1990/05/18 | 0 | 17,200 | 17,000 | 17,200 | 2,000 |
| 1990/05/17 | 0 | 17,000 | 17,000 | 17,000 | 1,000 |
| 1990/05/16 | 0 | 17,200 | 17,000 | 17,200 | 2,000 |
| 1990/05/15 | 0 | 17,400 | 17,200 | 17,200 | 6,000 |
| 1990/05/14 | 0 | 17,500 | 17,500 | 17,500 | 1,000 |
| 1990/05/11 | 0 | 17,500 | 17,200 | 17,400 | 7,000 |
| 1990/05/10 | 0 | 17,100 | 17,000 | 17,000 | 3,000 |
| 1990/05/09 | 0 | 17,300 | 17,000 | 17,000 | 5,000 |
| 1990/05/08 | 0 | 17,400 | 17,200 | 17,400 | 11,000 |
| 1990/05/07 | 0 | 17,200 | 16,800 | 17,000 | 5,000 |
| 1990/05/02 | 0 | 17,000 | 16,900 | 17,000 | 15,000 |
| 1990/05/01 | 0 | 17,000 | 16,500 | 16,900 | 28,000 |
| 1990/04/27 | 0 | 17,200 | 16,800 | 16,800 | 128,000 |
| 1990/04/26 | 0 | 17,000 | 17,000 | 17,000 | 2,000 |
| 1990/04/25 | 0 | 17,000 | 16,800 | 16,900 | 7,000 |
| 1990/04/24 | 0 | 17,700 | 16,800 | 16,800 | 27,000 |
| 1990/04/23 | 0 | 17,300 | 17,300 | 17,300 | 1,000 |
| 1990/04/20 | 0 | 17,900 | 17,500 | 17,500 | 2,000 |
| 1990/04/19 | 0 | 17,700 | 17,200 | 17,700 | 5,000 |
| 1990/04/18 | 0 | 17,900 | 16,900 | 16,900 | 6,000 |
| 1990/04/17 | 0 | 18,000 | 17,800 | 18,000 | 10,000 |
| 1990/04/16 | 0 | 18,500 | 17,800 | 17,800 | 8,000 |
| 1990/04/13 | 0 | 17,700 | 16,400 | 17,700 | 175,000 |
| 1990/04/12 | 0 | 16,600 | 15,400 | 16,200 | 5,000 |
| 1990/04/11 | 0 | 16,000 | 16,000 | 16,000 | 2,000 |
| 1990/04/10 | 0 | 16,600 | 16,000 | 16,000 | 2,000 |
| 1990/04/09 | 0 | 17,000 | 16,600 | 16,600 | 11,000 |
| 1990/04/06 | 0 | 17,000 | 16,800 | 17,000 | 6,000 |
| 1990/04/05 | 0 | 16,000 | 15,900 | 16,000 | 2,000 |
| 1990/04/04 | 0 | 16,500 | 16,500 | 16,500 | 2,000 |
| 1990/04/03 | 0 | 16,800 | 16,500 | 16,500 | 2,000 |
| 1990/04/02 | 0 | 17,800 | 17,500 | 17,500 | 5,000 |
| 1990/03/30 | 0 | 18,000 | 17,500 | 18,000 | 5,000 |
| 1990/03/29 | 0 | 17,400 | 16,500 | 17,300 | 7,000 |
| 1990/03/28 | 0 | 16,600 | 16,600 | 16,600 | 14,000 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.50 分割 | ||||
| 1990/03/26 | 0 | 19,000 | 18,000 | 19,000 | 124,000 |
| 1990/03/23 | 0 | 18,300 | 17,900 | 18,300 | 11,000 |
| 1990/03/20 | 0 | 19,900 | 19,800 | 19,900 | 4,000 |
| 1990/03/16 | 0 | 21,800 | 21,500 | 21,500 | 6,000 |
| 1990/03/15 | 0 | 22,000 | 21,500 | 22,000 | 10,000 |
| 1990/03/14 | 0 | 21,800 | 21,800 | 21,800 | 1,000 |
| 1990/03/13 | 0 | 23,000 | 23,000 | 23,000 | 1,000 |
| 1990/03/12 | 0 | 23,500 | 23,500 | 23,500 | 31,000 |
| 1990/03/09 | 0 | 24,000 | 23,500 | 23,500 | 17,000 |
| 1990/03/08 | 0 | 24,000 | 23,500 | 24,000 | 112,000 |
| 1990/03/07 | 0 | 23,600 | 23,500 | 23,500 | 15,000 |
| 1990/03/06 | 0 | 24,000 | 23,500 | 23,500 | 30,000 |
| 1990/03/05 | 0 | 24,000 | 23,500 | 24,000 | 75,000 |
| 1990/03/02 | 0 | 23,500 | 23,500 | 23,500 | 47,000 |
| 1990/03/01 | 0 | 21,500 | 20,000 | 21,500 | 30,000 |
| 1990/02/28 | 0 | 19,500 | 18,800 | 19,500 | 26,000 |
| 1990/02/27 | 0 | 19,000 | 18,800 | 18,900 | 8,000 |
| 1990/02/26 | 0 | 19,000 | 18,800 | 18,800 | 25,000 |
| 1990/02/23 | 0 | 18,900 | 18,800 | 18,900 | 67,000 |
| 1990/02/22 | 0 | 19,000 | 18,800 | 18,800 | 23,000 |
| 1990/02/21 | 0 | 19,200 | 18,800 | 18,800 | 23,000 |
| 1990/02/20 | 0 | 19,800 | 19,200 | 19,200 | 40,000 |
| 1990/02/19 | 0 | 19,900 | 19,000 | 19,500 | 29,000 |
| 1990/02/16 | 0 | 19,500 | 18,900 | 19,500 | 19,000 |
| 1990/02/15 | 0 | 19,000 | 18,700 | 18,900 | 13,000 |
| 1990/02/14 | 0 | 19,200 | 19,000 | 19,100 | 13,000 |
| 1990/02/13 | 0 | 19,300 | 19,100 | 19,200 | 12,000 |
| 1990/02/09 | 0 | 19,300 | 19,100 | 19,300 | 24,000 |
| 1990/02/08 | 0 | 19,500 | 19,000 | 19,100 | 28,000 |
| 1990/02/07 | 0 | 19,500 | 19,000 | 19,000 | 31,000 |
| 1990/02/06 | 0 | 19,500 | 19,000 | 19,200 | 61,000 |
| 1990/02/05 | 0 | 19,300 | 18,000 | 19,200 | 60,000 |
| 1990/02/02 | 0 | 17,900 | 16,900 | 17,900 | 39,000 |
| 1990/02/01 | 0 | 17,000 | 15,100 | 16,900 | 61,000 |
| 1990/01/31 | 0 | 15,500 | 15,000 | 15,000 | 34,000 |
| 1990/01/30 | 0 | 15,900 | 14,500 | 15,000 | 47,000 |
| 1990/01/29 | 0 | 14,100 | 12,700 | 14,100 | 46,000 |
| 1990/01/26 | 0 | 12,700 | 12,300 | 12,300 | 20,000 |
| 1990/01/25 | 0 | 13,200 | 13,000 | 13,000 | 16,000 |
| 1990/01/24 | 0 | 13,500 | 13,500 | 13,500 | 10,000 |
| 1990/01/23 | 0 | 13,500 | 13,300 | 13,500 | 24,000 |
| 1990/01/22 | 0 | 14,100 | 13,600 | 13,600 | 9,000 |
| 1990/01/19 | 0 | 14,000 | 13,000 | 14,000 | 21,000 |
| 1990/01/18 | 0 | 13,500 | 12,700 | 13,500 | 38,000 |
| 1990/01/17 | 0 | 12,500 | 11,800 | 12,500 | 58,000 |
| 1990/01/16 | 0 | 11,500 | 11,000 | 11,500 | 21,000 |
| 1990/01/12 | 0 | 10,900 | 10,700 | 10,900 | 10,000 |
| 1990/01/11 | 0 | 10,500 | 10,200 | 10,500 | 21,000 |
| 1990/01/10 | 0 | 10,500 | 10,100 | 10,100 | 6,000 |
| 1990/01/09 | 0 | 10,100 | 10,100 | 10,100 | 3,000 |
| 1990/01/08 | 0 | 10,800 | 10,800 | 10,800 | 2,000 |
| 1990/01/05 | 0 | 11,900 | 11,100 | 11,100 | 15,000 |
| 1990/01/04 | 0 | 12,000 | 12,000 | 12,000 | 12,000 |