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 |
|---|---|---|---|---|---|
| 1995/12/29 | 5,950 | 6,150 | 5,900 | 6,150 | 100,000 |
| 1995/12/28 | 5,840 | 5,900 | 5,740 | 5,900 | 40,000 |
| 1995/12/27 | 5,990 | 6,000 | 5,850 | 5,940 | 39,000 |
| 1995/12/26 | 5,700 | 6,000 | 5,670 | 6,000 | 61,000 |
| 1995/12/25 | 5,890 | 5,890 | 5,670 | 5,800 | 17,000 |
| 1995/12/22 | 5,950 | 5,950 | 5,900 | 5,900 | 19,000 |
| 1995/12/21 | 5,700 | 5,900 | 5,690 | 5,900 | 35,000 |
| 1995/12/20 | 5,780 | 5,850 | 5,650 | 5,650 | 42,000 |
| 1995/12/19 | 5,710 | 5,750 | 5,670 | 5,680 | 54,000 |
| 1995/12/18 | 5,980 | 5,980 | 5,800 | 5,850 | 6,000 |
| 1995/12/15 | 6,140 | 6,140 | 5,900 | 6,060 | 54,000 |
| 1995/12/14 | 5,850 | 6,400 | 5,850 | 6,320 | 122,000 |
| 1995/12/13 | 6,000 | 6,000 | 5,500 | 5,900 | 86,000 |
| 1995/12/12 | 6,370 | 6,370 | 6,100 | 6,100 | 37,000 |
| 1995/12/11 | 6,380 | 6,400 | 6,200 | 6,390 | 19,000 |
| 1995/12/08 | 6,680 | 6,700 | 6,600 | 6,680 | 21,000 |
| 1995/12/07 | 6,780 | 6,780 | 6,600 | 6,780 | 30,000 |
| 1995/12/06 | 6,850 | 6,850 | 6,600 | 6,800 | 65,000 |
| 1995/12/05 | 6,900 | 6,950 | 6,760 | 6,850 | 254,000 |
| 1995/12/04 | 6,700 | 6,920 | 6,600 | 6,900 | 329,000 |
| 1995/12/01 | 6,430 | 6,600 | 6,400 | 6,600 | 156,000 |
| 1995/11/30 | 6,400 | 6,530 | 6,330 | 6,530 | 119,000 |
| 1995/11/29 | 6,550 | 6,700 | 6,300 | 6,440 | 132,000 |
| 1995/11/28 | 5,950 | 6,520 | 5,950 | 6,450 | 159,000 |
| 1995/11/27 | 5,580 | 5,750 | 5,580 | 5,650 | 49,000 |
| 1995/11/24 | 5,950 | 5,950 | 5,550 | 5,740 | 52,000 |
| 1995/11/22 | 6,100 | 6,190 | 5,900 | 6,190 | 45,000 |
| 1995/11/21 | 6,400 | 6,400 | 5,950 | 6,190 | 41,000 |
| 1995/11/20 | 6,550 | 6,550 | 6,400 | 6,400 | 24,000 |
| 1995/11/17 | 6,610 | 6,690 | 6,310 | 6,550 | 61,000 |
| 1995/11/16 | 6,050 | 6,600 | 6,000 | 6,600 | 84,000 |
| 1995/11/15 | 6,500 | 6,500 | 6,100 | 6,300 | 35,000 |
| 1995/11/14 | 6,550 | 6,650 | 6,400 | 6,600 | 53,000 |
| 1995/11/13 | 6,750 | 6,750 | 6,600 | 6,650 | 29,000 |
| 1995/11/10 | 6,650 | 6,880 | 6,550 | 6,750 | 128,000 |
| 1995/11/09 | 6,790 | 6,800 | 6,660 | 6,750 | 56,000 |
| 1995/11/08 | 6,810 | 6,970 | 6,600 | 6,780 | 144,000 |
| 1995/11/07 | 6,900 | 6,990 | 6,750 | 6,750 | 114,000 |
| 1995/11/06 | 7,100 | 7,360 | 6,800 | 7,000 | 275,000 |
| 1995/11/02 | 6,950 | 7,130 | 6,700 | 7,130 | 644,000 |
| 1995/11/01 | 6,100 | 6,880 | 5,950 | 6,880 | 674,000 |
| 1995/10/31 | 5,100 | 6,100 | 5,100 | 6,100 | 237,000 |
| 1995/10/30 | 5,480 | 5,480 | 5,000 | 5,120 | 87,000 |
| 1995/10/27 | 5,700 | 5,810 | 5,460 | 5,460 | 258,000 |
| 1995/10/26 | 5,690 | 5,700 | 5,500 | 5,600 | 91,000 |
| 1995/10/25 | 6,000 | 6,010 | 5,520 | 5,900 | 153,000 |
| 1995/10/24 | 5,970 | 6,110 | 5,800 | 6,080 | 174,000 |
| 1995/10/23 | 6,690 | 6,690 | 6,500 | 6,500 | 75,000 |
| 1995/10/20 | 6,700 | 6,750 | 6,500 | 6,700 | 132,000 |
| 1995/10/19 | 6,710 | 6,900 | 6,640 | 6,760 | 194,000 |
| 1995/10/18 | 6,490 | 6,690 | 6,350 | 6,620 | 210,000 |
| 1995/10/17 | 6,500 | 6,810 | 6,400 | 6,440 | 388,000 |
| 1995/10/16 | 5,950 | 6,150 | 5,900 | 6,140 | 176,000 |
| 1995/10/13 | 6,110 | 6,250 | 5,930 | 5,980 | 293,000 |
| 1995/10/12 | 5,260 | 6,110 | 5,260 | 6,020 | 733,000 |
| 1995/10/11 | 5,260 | 5,470 | 5,190 | 5,190 | 102,000 |
| 1995/10/09 | 5,240 | 5,450 | 5,050 | 5,370 | 169,000 |
| 1995/10/06 | 5,350 | 5,650 | 5,120 | 5,240 | 385,000 |
| 1995/10/05 | 4,780 | 5,350 | 4,700 | 5,350 | 583,000 |
| 1995/10/04 | 4,890 | 5,070 | 4,690 | 4,850 | 853,000 |
| 1995/10/03 | 4,300 | 4,840 | 4,140 | 4,840 | 524,000 |
| 1995/10/02 | 4,000 | 4,380 | 3,980 | 4,360 | 998,000 |
| 1995/09/29 | 3,420 | 3,880 | 3,420 | 3,880 | 519,000 |
| 1995/09/28 | 3,450 | 3,460 | 3,230 | 3,380 | 182,000 |
| 1995/09/27 | 3,150 | 3,440 | 3,000 | 3,400 | 340,000 |
| 1995/09/26 | 2,620 | 3,000 | 2,520 | 3,000 | 78,000 |
| 1995/09/25 | 2,660 | 2,700 | 2,600 | 2,600 | 12,000 |
| 1995/09/22 | 2,700 | 2,700 | 2,620 | 2,700 | 10,000 |
| 1995/09/21 | 2,540 | 2,700 | 2,500 | 2,700 | 34,000 |
| 1995/09/20 | 2,750 | 2,750 | 2,600 | 2,600 | 18,000 |
| 1995/09/19 | 2,830 | 2,830 | 2,710 | 2,750 | 35,000 |
| 1995/09/18 | 2,800 | 2,800 | 2,700 | 2,790 | 23,000 |
| 1995/09/14 | 2,900 | 2,900 | 2,830 | 2,830 | 9,000 |
| 1995/09/13 | 2,990 | 2,990 | 2,900 | 2,910 | 22,000 |
| 1995/09/12 | 2,940 | 3,000 | 2,820 | 3,000 | 65,000 |
| 1995/09/11 | 3,040 | 3,050 | 2,910 | 2,950 | 60,000 |
| 1995/09/08 | 3,140 | 3,190 | 3,040 | 3,050 | 158,000 |
| 1995/09/07 | 3,210 | 3,320 | 3,180 | 3,210 | 285,000 |
| 1995/09/06 | 3,000 | 3,120 | 2,900 | 3,120 | 280,000 |
| 1995/09/05 | 2,860 | 2,940 | 2,800 | 2,930 | 177,000 |
| 1995/09/04 | 2,840 | 3,010 | 2,790 | 2,860 | 261,000 |
| 1995/09/01 | 2,540 | 2,820 | 2,530 | 2,790 | 517,000 |
| 1995/08/31 | 2,400 | 2,530 | 2,400 | 2,500 | 193,000 |
| 1995/08/30 | 2,450 | 2,450 | 2,350 | 2,350 | 95,000 |
| 1995/08/29 | 2,330 | 2,470 | 2,270 | 2,470 | 220,000 |
| 1995/08/28 | 2,250 | 2,380 | 2,230 | 2,330 | 171,000 |
| 1995/08/25 | 2,100 | 2,260 | 2,100 | 2,250 | 129,000 |
| 1995/08/24 | 2,030 | 2,100 | 2,030 | 2,060 | 51,000 |
| 1995/08/23 | 2,070 | 2,070 | 1,900 | 2,000 | 35,000 |
| 1995/08/22 | 2,030 | 2,040 | 2,000 | 2,040 | 13,000 |
| 1995/08/21 | 2,120 | 2,150 | 2,050 | 2,070 | 21,000 |
| 1995/08/18 | 2,200 | 2,230 | 2,110 | 2,110 | 41,000 |
| 1995/08/17 | 2,150 | 2,200 | 2,110 | 2,150 | 25,000 |
| 1995/08/16 | 2,200 | 2,270 | 2,110 | 2,110 | 52,000 |
| 1995/08/15 | 2,060 | 2,290 | 2,040 | 2,200 | 144,000 |
| 1995/08/14 | 2,170 | 2,180 | 1,960 | 2,060 | 68,000 |
| 1995/08/11 | 2,100 | 2,240 | 2,000 | 2,180 | 339,000 |
| 1995/08/10 | 1,880 | 1,950 | 1,880 | 1,950 | 227,000 |
| 1995/08/09 | 1,460 | 1,650 | 1,460 | 1,650 | 64,000 |
| 1995/08/08 | 1,420 | 1,450 | 1,410 | 1,450 | 23,000 |
| 1995/08/07 | 1,480 | 1,480 | 1,430 | 1,430 | 3,000 |
| 1995/08/04 | 1,500 | 1,500 | 1,480 | 1,480 | 8,000 |
| 1995/08/03 | 1,480 | 1,480 | 1,440 | 1,460 | 12,000 |
| 1995/08/02 | 1,480 | 1,480 | 1,410 | 1,410 | 8,000 |
| 1995/08/01 | 1,470 | 1,480 | 1,470 | 1,480 | 7,000 |
| 1995/07/31 | 1,470 | 1,470 | 1,450 | 1,470 | 8,000 |
| 1995/07/28 | 1,470 | 1,470 | 1,410 | 1,450 | 8,000 |
| 1995/07/27 | 1,420 | 1,420 | 1,380 | 1,400 | 10,000 |
| 1995/07/25 | 1,470 | 1,470 | 1,450 | 1,450 | 14,000 |
| 1995/07/24 | 1,490 | 1,490 | 1,460 | 1,460 | 5,000 |
| 1995/07/21 | 1,520 | 1,540 | 1,450 | 1,450 | 12,000 |
| 1995/07/20 | 1,500 | 1,520 | 1,500 | 1,510 | 9,000 |
| 1995/07/19 | 1,590 | 1,590 | 1,550 | 1,550 | 7,000 |
| 1995/07/18 | 1,630 | 1,640 | 1,630 | 1,640 | 4,000 |
| 1995/07/17 | 1,630 | 1,640 | 1,590 | 1,630 | 11,000 |
| 1995/07/14 | 1,660 | 1,660 | 1,600 | 1,600 | 14,000 |
| 1995/07/13 | 1,620 | 1,690 | 1,620 | 1,650 | 44,000 |
| 1995/07/12 | 1,470 | 1,600 | 1,470 | 1,600 | 45,000 |
| 1995/07/11 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 |
| 1995/07/10 | 1,480 | 1,530 | 1,450 | 1,450 | 18,000 |
| 1995/07/07 | 1,430 | 1,460 | 1,410 | 1,450 | 41,000 |
| 1995/07/06 | 1,340 | 1,430 | 1,340 | 1,430 | 17,000 |
| 1995/07/05 | 1,390 | 1,390 | 1,300 | 1,300 | 12,000 |
| 1995/07/04 | 1,380 | 1,380 | 1,330 | 1,380 | 6,000 |
| 1995/07/03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1995/06/30 | 1,400 | 1,420 | 1,400 | 1,400 | 10,000 |
| 1995/06/29 | 1,390 | 1,450 | 1,390 | 1,400 | 19,000 |
| 1995/06/28 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 |
| 1995/06/27 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 |
| 1995/06/26 | 1,550 | 1,550 | 1,500 | 1,520 | 8,000 |
| 1995/06/23 | 1,490 | 1,550 | 1,490 | 1,550 | 6,000 |
| 1995/06/22 | 1,440 | 1,500 | 1,420 | 1,500 | 11,000 |
| 1995/06/21 | 1,460 | 1,470 | 1,420 | 1,420 | 8,000 |
| 1995/06/19 | 1,600 | 1,620 | 1,550 | 1,550 | 15,000 |
| 1995/06/16 | 1,560 | 1,570 | 1,500 | 1,550 | 15,000 |
| 1995/06/15 | 1,450 | 1,590 | 1,450 | 1,590 | 32,000 |
| 1995/06/14 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 1995/06/13 | 1,450 | 1,500 | 1,450 | 1,450 | 7,000 |
| 1995/06/12 | 1,560 | 1,560 | 1,540 | 1,540 | 3,000 |
| 1995/06/09 | 1,600 | 1,600 | 1,560 | 1,560 | 11,000 |
| 1995/06/08 | 1,560 | 1,600 | 1,560 | 1,570 | 15,000 |
| 1995/06/07 | 1,600 | 1,630 | 1,560 | 1,560 | 23,000 |
| 1995/06/06 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1995/06/05 | 1,730 | 1,730 | 1,670 | 1,700 | 7,000 |
| 1995/06/02 | 1,700 | 1,750 | 1,700 | 1,730 | 8,000 |
| 1995/06/01 | 1,740 | 1,750 | 1,700 | 1,700 | 8,000 |
| 1995/05/31 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 |
| 1995/05/30 | 1,770 | 1,800 | 1,770 | 1,800 | 6,000 |
| 1995/05/29 | 1,800 | 1,800 | 1,750 | 1,770 | 4,000 |
| 1995/05/26 | 1,750 | 1,800 | 1,740 | 1,800 | 4,000 |
| 1995/05/25 | 1,750 | 1,780 | 1,750 | 1,750 | 6,000 |
| 1995/05/24 | 1,800 | 1,800 | 1,750 | 1,750 | 7,000 |
| 1995/05/22 | 1,900 | 1,920 | 1,860 | 1,860 | 21,000 |
| 1995/05/19 | 1,770 | 1,810 | 1,770 | 1,800 | 12,000 |
| 1995/05/18 | 1,800 | 1,800 | 1,750 | 1,800 | 14,000 |
| 1995/05/17 | 1,810 | 1,830 | 1,800 | 1,800 | 9,000 |
| 1995/05/16 | 1,800 | 1,850 | 1,770 | 1,850 | 13,000 |
| 1995/05/15 | 1,760 | 1,780 | 1,720 | 1,740 | 20,000 |
| 1995/05/12 | 1,860 | 1,900 | 1,860 | 1,870 | 7,000 |
| 1995/05/11 | 1,860 | 1,870 | 1,860 | 1,860 | 7,000 |
| 1995/05/10 | 1,820 | 1,850 | 1,800 | 1,850 | 14,000 |
| 1995/05/09 | 1,910 | 1,910 | 1,820 | 1,820 | 6,000 |
| 1995/05/08 | 2,000 | 2,000 | 1,910 | 1,910 | 9,000 |
| 1995/05/02 | 2,090 | 2,090 | 1,990 | 1,990 | 24,000 |
| 1995/05/01 | 1,900 | 2,100 | 1,900 | 2,100 | 40,000 |
| 1995/04/28 | 1,780 | 1,900 | 1,780 | 1,900 | 19,000 |
| 1995/04/27 | 1,780 | 1,780 | 1,720 | 1,780 | 16,000 |
| 1995/04/26 | 1,750 | 1,750 | 1,740 | 1,750 | 11,000 |
| 1995/04/25 | 1,820 | 1,820 | 1,700 | 1,730 | 19,000 |
| 1995/04/24 | 1,900 | 1,900 | 1,790 | 1,790 | 7,000 |
| 1995/04/21 | 1,820 | 1,900 | 1,810 | 1,900 | 8,000 |
| 1995/04/20 | 1,750 | 1,780 | 1,750 | 1,750 | 17,000 |
| 1995/04/19 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 |
| 1995/04/18 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1995/04/17 | 1,820 | 1,820 | 1,800 | 1,800 | 7,000 |
| 1995/04/14 | 1,900 | 1,900 | 1,860 | 1,860 | 10,000 |
| 1995/04/13 | 1,950 | 1,950 | 1,900 | 1,900 | 15,000 |
| 1995/04/12 | 1,840 | 1,950 | 1,840 | 1,950 | 11,000 |
| 1995/04/11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1995/04/10 | 1,820 | 1,850 | 1,820 | 1,820 | 3,000 |
| 1995/04/07 | 1,870 | 1,870 | 1,850 | 1,850 | 9,000 |
| 1995/04/06 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 |
| 1995/04/05 | 1,900 | 1,900 | 1,850 | 1,870 | 5,000 |
| 1995/04/04 | 1,840 | 1,940 | 1,840 | 1,900 | 7,000 |
| 1995/04/03 | 1,800 | 1,800 | 1,720 | 1,760 | 7,000 |
| 1995/03/31 | 2,060 | 2,060 | 1,990 | 2,000 | 12,000 |
| 1995/03/30 | 2,080 | 2,080 | 1,990 | 1,990 | 9,000 |
| 1995/03/29 | 2,050 | 2,100 | 2,030 | 2,040 | 40,000 |
| 1995/03/28 | 1,990 | 1,990 | 1,990 | 1,990 | 10,000 |
| 1995/03/27 | 1,760 | 1,860 | 1,700 | 1,700 | 21,000 |
| 1995/03/24 | 1,800 | 1,800 | 1,640 | 1,700 | 24,000 |
| 1995/03/23 | 1,940 | 1,940 | 1,830 | 1,830 | 7,000 |
| 1995/03/22 | 1,980 | 2,050 | 1,950 | 1,950 | 12,000 |
| 1995/03/20 | 2,150 | 2,150 | 2,060 | 2,060 | 16,000 |
| 1995/03/17 | 2,160 | 2,160 | 2,150 | 2,160 | 16,000 |
| 1995/03/16 | 2,200 | 2,200 | 2,160 | 2,160 | 8,000 |
| 1995/03/15 | 2,100 | 2,160 | 2,100 | 2,160 | 6,000 |
| 1995/03/14 | 2,160 | 2,160 | 2,100 | 2,160 | 15,000 |
| 1995/03/13 | 2,250 | 2,250 | 2,200 | 2,210 | 14,000 |
| 1995/03/10 | 2,380 | 2,380 | 2,300 | 2,300 | 8,000 |
| 1995/03/09 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 |
| 1995/03/08 | 2,380 | 2,380 | 2,210 | 2,380 | 10,000 |
| 1995/03/07 | 2,460 | 2,460 | 2,400 | 2,400 | 6,000 |
| 1995/03/06 | 2,490 | 2,490 | 2,450 | 2,450 | 4,000 |
| 1995/03/03 | 2,460 | 2,500 | 2,390 | 2,500 | 19,000 |
| 1995/03/02 | 2,350 | 2,500 | 2,350 | 2,450 | 25,000 |
| 1995/03/01 | 2,290 | 2,340 | 2,290 | 2,330 | 8,000 |
| 1995/02/28 | 2,200 | 2,320 | 2,200 | 2,250 | 6,000 |
| 1995/02/27 | 2,290 | 2,290 | 2,050 | 2,050 | 25,000 |
| 1995/02/24 | 2,350 | 2,360 | 2,350 | 2,350 | 6,000 |
| 1995/02/23 | 2,410 | 2,410 | 2,350 | 2,360 | 13,000 |
| 1995/02/22 | 2,400 | 2,450 | 2,400 | 2,450 | 7,000 |
| 1995/02/21 | 2,360 | 2,360 | 2,350 | 2,360 | 5,000 |
| 1995/02/20 | 2,360 | 2,470 | 2,360 | 2,360 | 20,000 |
| 1995/02/17 | 2,410 | 2,410 | 2,370 | 2,370 | 19,000 |
| 1995/02/16 | 2,460 | 2,500 | 2,400 | 2,450 | 25,000 |
| 1995/02/15 | 2,450 | 2,460 | 2,400 | 2,460 | 5,000 |
| 1995/02/14 | 2,390 | 2,520 | 2,390 | 2,400 | 6,000 |
| 1995/02/13 | 2,450 | 2,450 | 2,400 | 2,450 | 14,000 |
| 1995/02/10 | 2,530 | 2,560 | 2,520 | 2,550 | 11,000 |
| 1995/02/09 | 2,450 | 2,500 | 2,430 | 2,430 | 9,000 |
| 1995/02/08 | 2,510 | 2,510 | 2,400 | 2,400 | 9,000 |
| 1995/02/07 | 2,600 | 2,600 | 2,480 | 2,500 | 5,000 |
| 1995/02/06 | 2,620 | 2,620 | 2,600 | 2,610 | 3,000 |
| 1995/02/03 | 2,590 | 2,740 | 2,590 | 2,740 | 18,000 |
| 1995/02/02 | 2,310 | 2,600 | 2,310 | 2,550 | 18,000 |
| 1995/02/01 | 2,400 | 2,400 | 2,190 | 2,210 | 31,000 |
| 1995/01/31 | 2,520 | 2,520 | 2,410 | 2,430 | 17,000 |
| 1995/01/30 | 2,600 | 2,640 | 2,520 | 2,520 | 23,000 |
| 1995/01/27 | 2,750 | 2,750 | 2,620 | 2,670 | 14,000 |
| 1995/01/26 | 2,800 | 2,800 | 2,750 | 2,750 | 4,000 |
| 1995/01/25 | 2,780 | 2,780 | 2,700 | 2,700 | 15,000 |
| 1995/01/24 | 2,610 | 2,800 | 2,600 | 2,750 | 17,000 |
| 1995/01/23 | 2,990 | 2,990 | 2,610 | 2,610 | 38,000 |
| 1995/01/20 | 2,910 | 3,000 | 2,900 | 3,000 | 28,000 |
| 1995/01/19 | 3,050 | 3,050 | 2,900 | 2,900 | 21,000 |
| 1995/01/18 | 3,130 | 3,130 | 3,050 | 3,050 | 30,000 |
| 1995/01/17 | 3,300 | 3,300 | 3,140 | 3,180 | 16,000 |
| 1995/01/13 | 3,400 | 3,410 | 3,270 | 3,350 | 69,000 |
| 1995/01/12 | 3,470 | 3,470 | 3,350 | 3,420 | 105,000 |
| 1995/01/11 | 3,330 | 3,490 | 3,330 | 3,470 | 187,000 |
| 1995/01/10 | 3,350 | 3,470 | 3,320 | 3,320 | 244,000 |
| 1995/01/09 | 3,200 | 3,210 | 3,110 | 3,210 | 72,000 |
| 1995/01/06 | 3,390 | 3,390 | 3,150 | 3,220 | 123,000 |
| 1995/01/05 | 3,300 | 3,430 | 3,200 | 3,360 | 280,000 |
| 1995/01/04 | 2,910 | 3,150 | 2,910 | 3,150 | 104,000 |