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 |
|---|---|---|---|---|---|
| 1991/12/27 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1991/12/26 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1991/12/25 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
| 1991/12/24 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/12/20 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1991/12/18 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 |
| 1991/12/17 | 2,600 | 2,600 | 2,550 | 2,550 | 3,000 |
| 1991/12/13 | 2,700 | 2,700 | 2,600 | 2,600 | 7,000 |
| 1991/12/11 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1991/12/10 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
| 1991/12/09 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
| 1991/12/06 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/12/05 | 2,300 | 2,310 | 2,300 | 2,310 | 4,000 |
| 1991/12/03 | 2,250 | 2,250 | 2,210 | 2,210 | 4,000 |
| 1991/12/02 | 2,390 | 2,390 | 2,300 | 2,300 | 2,000 |
| 1991/11/28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/11/27 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1991/11/26 | 2,420 | 2,420 | 2,400 | 2,400 | 4,000 |
| 1991/11/25 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 1991/11/22 | 2,500 | 2,500 | 2,410 | 2,500 | 6,000 |
| 1991/11/21 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/11/20 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1991/11/19 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1991/11/18 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
| 1991/11/15 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
| 1991/11/14 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1991/11/13 | 2,900 | 2,900 | 2,800 | 2,800 | 4,000 |
| 1991/11/12 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1991/11/11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1991/11/08 | 3,100 | 3,100 | 2,910 | 2,910 | 7,000 |
| 1991/11/07 | 3,160 | 3,200 | 3,100 | 3,100 | 8,000 |
| 1991/11/06 | 3,200 | 3,200 | 3,150 | 3,150 | 2,000 |
| 1991/11/05 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1991/11/01 | 3,360 | 3,360 | 3,250 | 3,250 | 9,000 |
| 1991/10/30 | 3,460 | 3,460 | 3,300 | 3,300 | 6,000 |
| 1991/10/29 | 3,740 | 3,740 | 3,700 | 3,700 | 3,000 |
| 1991/10/28 | 3,880 | 3,880 | 3,730 | 3,730 | 6,000 |
| 1991/10/25 | 0 | 3,900 | 3,860 | 3,880 | 4,000 |
| 1991/10/24 | 0 | 3,950 | 3,890 | 3,890 | 9,000 |
| 1991/10/23 | 0 | 3,930 | 3,910 | 3,910 | 2,000 |
| 1991/10/22 | 0 | 3,930 | 3,910 | 3,930 | 2,000 |
| 1991/10/21 | 0 | 3,930 | 3,930 | 3,930 | 6,000 |
| 1991/10/18 | 0 | 3,990 | 3,930 | 3,930 | 2,000 |
| 1991/10/17 | 0 | 3,990 | 3,990 | 3,990 | 1,000 |
| 1991/10/16 | 0 | 4,000 | 3,980 | 3,980 | 4,000 |
| 1991/10/15 | 0 | 4,100 | 4,010 | 4,010 | 6,000 |
| 1991/10/14 | 0 | 4,110 | 4,100 | 4,100 | 2,000 |
| 1991/10/11 | 0 | 4,100 | 4,010 | 4,100 | 4,000 |
| 1991/10/09 | 0 | 4,250 | 4,030 | 4,030 | 6,000 |
| 1991/10/08 | 0 | 4,150 | 4,050 | 4,150 | 9,000 |
| 1991/10/07 | 0 | 4,100 | 3,990 | 4,050 | 9,000 |
| 1991/10/04 | 0 | 4,100 | 3,990 | 4,050 | 19,000 |
| 1991/10/03 | 0 | 3,990 | 3,790 | 3,990 | 12,000 |
| 1991/10/02 | 0 | 3,930 | 3,700 | 3,930 | 15,000 |
| 1991/10/01 | 0 | 3,550 | 3,350 | 3,550 | 29,000 |
| 1991/09/30 | 0 | 3,810 | 3,300 | 3,300 | 15,000 |
| 1991/09/27 | 0 | 4,090 | 3,790 | 3,790 | 30,000 |
| 1991/09/26 | 0 | 4,090 | 3,990 | 4,090 | 18,000 |
| 1991/09/25 | 0 | 4,000 | 3,900 | 3,960 | 23,000 |
| 1991/09/24 | 0 | 3,990 | 3,910 | 3,960 | 46,000 |
| 1991/09/20 | 0 | 3,790 | 3,790 | 3,790 | 22,000 |
| 1991/09/19 | 0 | 3,300 | 3,300 | 3,300 | 17,000 |
| 1991/09/18 | 0 | 2,900 | 2,900 | 2,900 | 36,000 |
| 1991/09/17 | 0 | 3,400 | 3,400 | 3,400 | 29,000 |
| 1991/09/13 | 0 | 3,900 | 3,900 | 3,900 | 17,000 |
| 1991/09/10 | 0 | 6,000 | 5,900 | 5,900 | 4,000 |
| 1991/09/09 | 0 | 6,400 | 6,000 | 6,000 | 3,000 |
| 1991/09/06 | 0 | 6,800 | 6,600 | 6,600 | 4,000 |
| 1991/09/03 | 0 | 7,500 | 7,500 | 7,500 | 2,000 |
| 1991/09/02 | 0 | 6,800 | 6,800 | 6,800 | 8,000 |
| 1991/08/30 | 0 | 6,800 | 6,800 | 6,800 | 1,000 |
| 1991/08/28 | 0 | 7,500 | 7,500 | 7,500 | 3,000 |
| 1991/08/22 | 0 | 7,800 | 7,400 | 7,800 | 11,000 |
| 1991/08/21 | 0 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1991/08/20 | 0 | 7,050 | 7,000 | 7,050 | 7,000 |
| 1991/08/14 | 0 | 7,900 | 7,900 | 7,900 | 3,000 |
| 1991/08/13 | 0 | 7,900 | 7,700 | 7,900 | 5,000 |
| 1991/08/09 | 0 | 7,980 | 7,900 | 7,900 | 5,000 |
| 1991/08/08 | 0 | 8,000 | 8,000 | 8,000 | 2,000 |
| 1991/08/07 | 0 | 8,000 | 8,000 | 8,000 | 3,000 |
| 1991/08/06 | 0 | 8,000 | 8,000 | 8,000 | 3,000 |
| 1991/08/05 | 0 | 8,400 | 8,200 | 8,200 | 2,000 |
| 1991/08/02 | 0 | 8,200 | 8,200 | 8,200 | 1,000 |
| 1991/08/01 | 0 | 8,000 | 8,000 | 8,000 | 10,000 |
| 1991/07/30 | 0 | 8,650 | 8,650 | 8,650 | 2,000 |
| 1991/07/26 | 0 | 8,900 | 8,790 | 8,900 | 3,000 |
| 1991/07/25 | 0 | 8,740 | 8,300 | 8,740 | 2,000 |
| 1991/07/24 | 0 | 8,300 | 8,000 | 8,300 | 9,000 |
| 1991/07/23 | 0 | 8,510 | 8,190 | 8,190 | 2,000 |
| 1991/07/22 | 0 | 8,700 | 8,700 | 8,700 | 1,000 |
| 1991/07/19 | 0 | 8,700 | 8,700 | 8,700 | 1,000 |
| 1991/07/18 | 0 | 9,000 | 8,800 | 8,800 | 5,000 |
| 1991/07/17 | 0 | 8,800 | 8,800 | 8,800 | 1,000 |
| 1991/07/16 | 0 | 9,050 | 9,040 | 9,050 | 5,000 |
| 1991/07/15 | 0 | 9,040 | 9,000 | 9,040 | 4,000 |
| 1991/07/12 | 0 | 9,040 | 8,900 | 8,900 | 5,000 |
| 1991/07/10 | 0 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1991/07/09 | 0 | 7,800 | 7,500 | 7,500 | 2,000 |
| 1991/07/08 | 0 | 8,400 | 8,000 | 8,000 | 5,000 |
| 1991/07/05 | 0 | 8,900 | 8,600 | 8,700 | 3,000 |
| 1991/07/03 | 0 | 9,300 | 9,300 | 9,300 | 5,000 |
| 1991/07/02 | 0 | 9,590 | 9,500 | 9,500 | 4,000 |
| 1991/07/01 | 0 | 9,600 | 9,300 | 9,600 | 5,000 |
| 1991/06/28 | 0 | 9,780 | 9,650 | 9,700 | 25,000 |
| 1991/06/27 | 0 | 9,700 | 9,650 | 9,700 | 18,000 |
| 1991/06/26 | 0 | 9,750 | 9,600 | 9,730 | 22,000 |
| 1991/06/25 | 0 | 9,600 | 9,500 | 9,600 | 2,000 |
| 1991/06/24 | 0 | 9,800 | 9,740 | 9,740 | 12,000 |
| 1991/06/21 | 0 | 9,850 | 9,750 | 9,800 | 22,000 |
| 1991/06/20 | 0 | 9,780 | 9,300 | 9,780 | 9,000 |
| 1991/06/19 | 0 | 9,790 | 9,500 | 9,500 | 5,000 |
| 1991/06/18 | 0 | 9,850 | 9,800 | 9,800 | 23,000 |
| 1991/06/17 | 0 | 9,900 | 9,810 | 9,850 | 29,000 |
| 1991/06/14 | 0 | 9,850 | 9,710 | 9,850 | 38,000 |
| 1991/06/13 | 0 | 9,850 | 9,600 | 9,700 | 20,000 |
| 1991/06/12 | 0 | 10,000 | 9,600 | 9,700 | 42,000 |
| 1991/06/11 | 0 | 9,950 | 9,000 | 9,890 | 62,000 |
| 1991/06/10 | 0 | 9,000 | 8,750 | 9,000 | 42,000 |
| 1991/06/07 | 0 | 8,800 | 8,310 | 8,550 | 77,000 |
| 1991/06/06 | 0 | 8,600 | 8,210 | 8,300 | 31,000 |
| 1991/06/05 | 0 | 8,500 | 8,100 | 8,400 | 24,000 |
| 1991/06/04 | 0 | 8,500 | 8,200 | 8,200 | 22,000 |
| 1991/06/03 | 0 | 8,500 | 8,300 | 8,300 | 16,000 |
| 1991/05/31 | 0 | 8,500 | 8,300 | 8,500 | 11,000 |
| 1991/05/30 | 0 | 8,230 | 8,180 | 8,230 | 10,000 |
| 1991/05/29 | 0 | 8,200 | 7,800 | 8,200 | 15,000 |
| 1991/05/28 | 0 | 7,800 | 7,500 | 7,800 | 8,000 |
| 1991/05/27 | 0 | 7,810 | 7,800 | 7,800 | 2,000 |
| 1991/05/24 | 0 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1991/05/23 | 0 | 7,900 | 7,610 | 7,900 | 3,000 |
| 1991/05/22 | 0 | 7,510 | 7,400 | 7,510 | 2,000 |
| 1991/05/21 | 0 | 7,500 | 7,400 | 7,400 | 2,000 |
| 1991/05/20 | 0 | 8,000 | 7,910 | 7,910 | 6,000 |
| 1991/05/17 | 0 | 8,200 | 7,980 | 8,200 | 6,000 |
| 1991/05/16 | 0 | 8,100 | 7,910 | 7,910 | 23,000 |
| 1991/05/15 | 0 | 7,900 | 7,200 | 7,900 | 9,000 |
| 1991/05/14 | 0 | 7,200 | 7,000 | 7,200 | 2,000 |
| 1991/05/13 | 0 | 6,990 | 6,600 | 6,990 | 15,000 |
| 1991/05/10 | 0 | 6,980 | 6,900 | 6,900 | 14,000 |
| 1991/05/09 | 0 | 7,000 | 6,980 | 6,980 | 14,000 |
| 1991/05/08 | 0 | 7,400 | 7,000 | 7,000 | 8,000 |
| 1991/05/07 | 0 | 7,690 | 7,400 | 7,400 | 11,000 |
| 1991/05/02 | 0 | 7,700 | 7,500 | 7,700 | 3,000 |
| 1991/05/01 | 0 | 7,700 | 7,700 | 7,700 | 3,000 |
| 1991/04/30 | 0 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1991/04/26 | 0 | 7,800 | 7,700 | 7,700 | 6,000 |
| 1991/04/25 | 0 | 7,800 | 7,800 | 7,800 | 8,000 |
| 1991/04/24 | 0 | 7,850 | 7,850 | 7,850 | 5,000 |
| 1991/04/23 | 0 | 8,000 | 7,850 | 7,850 | 3,000 |
| 1991/04/22 | 0 | 8,100 | 8,000 | 8,000 | 5,000 |
| 1991/04/19 | 0 | 8,100 | 7,950 | 8,100 | 3,000 |
| 1991/04/18 | 0 | 8,000 | 8,000 | 8,000 | 3,000 |
| 1991/04/17 | 0 | 8,050 | 8,050 | 8,050 | 9,000 |
| 1991/04/16 | 0 | 8,050 | 8,000 | 8,050 | 4,000 |
| 1991/04/15 | 0 | 8,050 | 8,000 | 8,000 | 5,000 |
| 1991/04/12 | 0 | 8,010 | 8,000 | 8,000 | 9,000 |
| 1991/04/11 | 0 | 8,210 | 8,000 | 8,000 | 6,000 |
| 1991/04/10 | 0 | 8,300 | 8,200 | 8,200 | 3,000 |
| 1991/04/09 | 0 | 8,400 | 8,400 | 8,400 | 1,000 |
| 1991/04/08 | 0 | 8,390 | 8,200 | 8,390 | 8,000 |
| 1991/04/05 | 0 | 8,400 | 8,400 | 8,400 | 10,000 |
| 1991/04/04 | 0 | 8,500 | 8,490 | 8,500 | 12,000 |
| 1991/04/03 | 0 | 8,490 | 8,490 | 8,490 | 1,000 |
| 1991/04/02 | 0 | 8,500 | 8,500 | 8,500 | 1,000 |
| 1991/04/01 | 0 | 8,680 | 8,550 | 8,550 | 10,000 |
| 1991/03/29 | 0 | 8,680 | 8,500 | 8,680 | 8,000 |
| 1991/03/28 | 0 | 8,900 | 8,700 | 8,700 | 9,000 |
| 1991/03/27 | 0 | 8,700 | 8,600 | 8,700 | 5,000 |
| 1991/03/26 | 0 | 8,700 | 8,690 | 8,700 | 4,000 |
| 1991/03/25 | 0 | 8,750 | 8,700 | 8,700 | 71,000 |
| 1991/03/22 | 0 | 8,750 | 8,700 | 8,700 | 61,000 |
| 1991/03/20 | 0 | 8,800 | 8,800 | 8,800 | 7,000 |
| 1991/03/19 | 0 | 9,100 | 8,800 | 9,100 | 10,000 |
| 1991/03/18 | 0 | 8,800 | 8,800 | 8,800 | 2,000 |
| 1991/03/15 | 0 | 8,800 | 8,750 | 8,800 | 13,000 |
| 1991/03/14 | 0 | 8,790 | 8,750 | 8,750 | 5,000 |
| 1991/03/13 | 0 | 8,700 | 8,700 | 8,700 | 6,000 |
| 1991/03/12 | 0 | 8,880 | 8,850 | 8,850 | 11,000 |
| 1991/03/11 | 0 | 8,860 | 8,760 | 8,860 | 16,000 |
| 1991/03/08 | 0 | 8,890 | 8,650 | 8,660 | 26,000 |
| 1991/03/07 | 0 | 8,650 | 8,600 | 8,650 | 4,000 |
| 1991/03/06 | 0 | 7,950 | 7,700 | 7,950 | 5,000 |
| 1991/03/05 | 0 | 7,710 | 7,500 | 7,700 | 21,000 |
| 1991/03/04 | 0 | 7,810 | 7,600 | 7,600 | 7,000 |
| 1991/03/01 | 0 | 8,130 | 7,890 | 7,900 | 13,000 |
| 1991/02/28 | 0 | 8,550 | 8,420 | 8,420 | 3,000 |
| 1991/02/27 | 0 | 8,500 | 8,500 | 8,500 | 1,000 |
| 1991/02/26 | 0 | 8,500 | 8,500 | 8,500 | 4,000 |
| 1991/02/25 | 0 | 8,510 | 8,510 | 8,510 | 1,000 |
| 1991/02/22 | 0 | 8,600 | 8,500 | 8,500 | 4,000 |
| 1991/02/21 | 0 | 8,800 | 8,510 | 8,510 | 6,000 |
| 1991/02/20 | 0 | 9,500 | 9,500 | 9,500 | 5,000 |
| 1991/02/19 | 0 | 10,000 | 9,990 | 9,990 | 11,000 |
| 1991/02/18 | 0 | 10,200 | 10,000 | 10,200 | 10,000 |
| 1991/02/15 | 0 | 10,100 | 10,000 | 10,000 | 7,000 |
| 1991/02/14 | 0 | 10,500 | 10,400 | 10,500 | 9,000 |
| 1991/02/13 | 0 | 9,900 | 9,500 | 9,900 | 7,000 |
| 1991/02/12 | 0 | 9,000 | 9,000 | 9,000 | 3,000 |
| 1991/02/08 | 0 | 7,490 | 7,490 | 7,490 | 1,000 |
| 1991/02/06 | 0 | 7,000 | 6,850 | 7,000 | 7,000 |
| 1991/02/04 | 0 | 6,900 | 6,800 | 6,800 | 2,000 |
| 1991/01/31 | 0 | 6,400 | 6,400 | 6,400 | 1,000 |
| 1991/01/30 | 0 | 5,810 | 5,810 | 5,810 | 5,000 |
| 1991/01/29 | 0 | 5,600 | 5,200 | 5,600 | 11,000 |
| 1991/01/28 | 0 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1991/01/25 | 0 | 6,000 | 5,600 | 5,600 | 9,000 |
| 1991/01/23 | 0 | 6,600 | 6,000 | 6,000 | 14,000 |
| 1991/01/21 | 0 | 6,800 | 6,700 | 6,700 | 4,000 |
| 1991/01/18 | 0 | 6,900 | 6,900 | 6,900 | 2,000 |
| 1991/01/17 | 0 | 6,600 | 6,600 | 6,600 | 2,000 |
| 1991/01/16 | 0 | 6,800 | 6,700 | 6,800 | 6,000 |
| 1991/01/11 | 0 | 6,600 | 6,100 | 6,600 | 5,000 |
| 1991/01/10 | 0 | 6,600 | 6,000 | 6,100 | 5,000 |
| 1991/01/09 | 0 | 7,000 | 6,800 | 6,800 | 2,000 |
| 1991/01/08 | 0 | 7,400 | 7,100 | 7,100 | 5,000 |
| 1991/01/07 | 0 | 8,390 | 8,000 | 8,000 | 5,000 |