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 |
|---|---|---|---|---|---|
| 1996/12/30 | 4,500 | 4,600 | 4,410 | 4,510 | 4,000 |
| 1996/12/27 | 4,500 | 4,500 | 4,450 | 4,500 | 8,000 |
| 1996/12/26 | 4,410 | 4,450 | 4,400 | 4,450 | 21,000 |
| 1996/12/25 | 4,400 | 4,450 | 4,400 | 4,400 | 17,000 |
| 1996/12/24 | 4,650 | 4,650 | 4,550 | 4,550 | 12,000 |
| 1996/12/20 | 4,790 | 4,790 | 4,590 | 4,650 | 3,000 |
| 1996/12/19 | 4,870 | 4,870 | 4,840 | 4,840 | 2,000 |
| 1996/12/18 | 4,870 | 4,950 | 4,850 | 4,890 | 17,000 |
| 1996/12/17 | 4,880 | 4,880 | 4,850 | 4,850 | 8,000 |
| 1996/12/16 | 4,940 | 4,950 | 4,870 | 4,880 | 10,000 |
| 1996/12/13 | 4,870 | 4,950 | 4,860 | 4,950 | 13,000 |
| 1996/12/12 | 4,880 | 4,960 | 4,870 | 4,870 | 16,000 |
| 1996/12/11 | 4,880 | 5,100 | 4,870 | 4,870 | 25,000 |
| 1996/12/10 | 4,410 | 4,900 | 4,400 | 4,900 | 51,000 |
| 1996/12/09 | 4,400 | 4,410 | 4,400 | 4,400 | 12,000 |
| 1996/12/06 | 4,320 | 4,500 | 4,320 | 4,400 | 46,000 |
| 1996/12/05 | 4,310 | 4,340 | 4,300 | 4,320 | 13,000 |
| 1996/12/04 | 4,430 | 4,430 | 4,410 | 4,410 | 9,000 |
| 1996/12/03 | 4,480 | 4,480 | 4,440 | 4,470 | 14,000 |
| 1996/12/02 | 4,690 | 4,690 | 4,530 | 4,530 | 16,000 |
| 1996/11/29 | 4,700 | 4,800 | 4,650 | 4,700 | 16,000 |
| 1996/11/28 | 4,900 | 4,900 | 4,850 | 4,850 | 6,000 |
| 1996/11/27 | 4,900 | 4,900 | 4,850 | 4,900 | 6,000 |
| 1996/11/26 | 5,080 | 5,080 | 4,900 | 4,900 | 15,000 |
| 1996/11/25 | 5,240 | 5,240 | 5,100 | 5,100 | 4,000 |
| 1996/11/22 | 5,110 | 5,250 | 5,010 | 5,250 | 7,000 |
| 1996/11/21 | 5,150 | 5,200 | 5,100 | 5,110 | 19,000 |
| 1996/11/20 | 5,160 | 5,220 | 5,150 | 5,200 | 6,000 |
| 1996/11/19 | 5,220 | 5,220 | 5,150 | 5,150 | 10,000 |
| 1996/11/18 | 5,200 | 5,220 | 5,200 | 5,220 | 5,000 |
| 1996/11/15 | 5,220 | 5,220 | 5,160 | 5,200 | 8,000 |
| 1996/11/14 | 5,210 | 5,220 | 5,150 | 5,200 | 15,000 |
| 1996/11/13 | 5,200 | 5,220 | 5,200 | 5,200 | 4,000 |
| 1996/11/12 | 5,180 | 5,220 | 5,160 | 5,200 | 18,000 |
| 1996/11/11 | 5,300 | 5,300 | 5,200 | 5,250 | 7,000 |
| 1996/11/08 | 5,300 | 5,300 | 5,200 | 5,300 | 9,000 |
| 1996/11/07 | 5,390 | 5,390 | 5,200 | 5,300 | 6,000 |
| 1996/11/06 | 5,160 | 5,400 | 5,160 | 5,400 | 10,000 |
| 1996/11/05 | 5,190 | 5,190 | 5,100 | 5,160 | 8,000 |
| 1996/11/01 | 5,280 | 5,280 | 5,190 | 5,190 | 10,000 |
| 1996/10/31 | 5,150 | 5,300 | 5,150 | 5,300 | 6,000 |
| 1996/10/30 | 5,390 | 5,390 | 5,300 | 5,350 | 5,000 |
| 1996/10/29 | 5,300 | 5,390 | 5,300 | 5,390 | 7,000 |
| 1996/10/28 | 5,450 | 5,450 | 5,300 | 5,300 | 9,000 |
| 1996/10/25 | 5,300 | 5,450 | 5,300 | 5,450 | 8,000 |
| 1996/10/24 | 5,480 | 5,550 | 5,480 | 5,500 | 6,000 |
| 1996/10/23 | 5,500 | 5,600 | 5,500 | 5,520 | 16,000 |
| 1996/10/22 | 5,520 | 5,520 | 5,500 | 5,500 | 7,000 |
| 1996/10/21 | 5,670 | 5,730 | 5,520 | 5,520 | 5,000 |
| 1996/10/18 | 5,510 | 5,670 | 5,510 | 5,670 | 2,000 |
| 1996/10/17 | 5,600 | 5,600 | 5,510 | 5,510 | 2,000 |
| 1996/10/16 | 5,600 | 5,600 | 5,500 | 5,500 | 8,000 |
| 1996/10/15 | 5,600 | 5,600 | 5,400 | 5,600 | 9,000 |
| 1996/10/14 | 5,700 | 5,700 | 5,640 | 5,640 | 3,000 |
| 1996/10/11 | 5,700 | 5,720 | 5,550 | 5,720 | 20,000 |
| 1996/10/09 | 5,640 | 5,700 | 5,630 | 5,680 | 31,000 |
| 1996/10/08 | 5,530 | 5,600 | 5,500 | 5,600 | 22,000 |
| 1996/10/07 | 5,510 | 5,550 | 5,510 | 5,520 | 3,000 |
| 1996/10/04 | 5,500 | 5,550 | 5,500 | 5,510 | 11,000 |
| 1996/10/03 | 5,490 | 5,550 | 5,400 | 5,550 | 12,000 |
| 1996/10/02 | 5,550 | 5,550 | 5,450 | 5,500 | 15,000 |
| 1996/10/01 | 5,680 | 5,720 | 5,550 | 5,550 | 17,000 |
| 1996/09/30 | 5,540 | 5,680 | 5,540 | 5,680 | 60,000 |
| 1996/09/27 | 5,500 | 5,550 | 5,500 | 5,500 | 30,000 |
| 1996/09/26 | 5,200 | 5,500 | 5,150 | 5,500 | 22,000 |
| 1996/09/25 | 5,280 | 5,280 | 5,150 | 5,200 | 12,000 |
| 1996/09/24 | 5,300 | 5,300 | 5,250 | 5,300 | 8,000 |
| 1996/09/20 | 5,250 | 5,300 | 5,250 | 5,300 | 9,000 |
| 1996/09/19 | 5,300 | 5,300 | 5,200 | 5,250 | 13,000 |
| 1996/09/18 | 5,300 | 5,350 | 5,250 | 5,350 | 27,000 |
| 1996/09/17 | 5,350 | 5,350 | 5,300 | 5,350 | 15,000 |
| 1996/09/13 | 5,250 | 5,300 | 5,170 | 5,300 | 18,000 |
| 1996/09/12 | 5,300 | 5,300 | 5,170 | 5,270 | 15,000 |
| 1996/09/11 | 5,300 | 5,340 | 5,230 | 5,340 | 11,000 |
| 1996/09/10 | 5,400 | 5,400 | 5,250 | 5,350 | 5,000 |
| 1996/09/09 | 5,480 | 5,480 | 5,400 | 5,400 | 9,000 |
| 1996/09/06 | 5,580 | 5,580 | 5,300 | 5,480 | 28,000 |
| 1996/09/05 | 5,200 | 5,500 | 5,200 | 5,500 | 9,000 |
| 1996/09/04 | 5,200 | 5,200 | 5,150 | 5,200 | 15,000 |
| 1996/09/03 | 5,300 | 5,300 | 5,200 | 5,200 | 3,000 |
| 1996/09/02 | 5,300 | 5,300 | 5,200 | 5,300 | 6,000 |
| 1996/08/30 | 5,400 | 5,400 | 5,320 | 5,400 | 14,000 |
| 1996/08/29 | 5,500 | 5,500 | 5,400 | 5,500 | 8,000 |
| 1996/08/28 | 5,450 | 5,500 | 5,450 | 5,500 | 17,000 |
| 1996/08/27 | 5,480 | 5,500 | 5,400 | 5,500 | 32,000 |
| 1996/08/26 | 5,380 | 5,500 | 5,350 | 5,500 | 22,000 |
| 1996/08/23 | 5,410 | 5,410 | 5,310 | 5,390 | 27,000 |
| 1996/08/22 | 5,450 | 5,500 | 5,400 | 5,450 | 32,000 |
| 1996/08/21 | 5,510 | 5,550 | 5,430 | 5,450 | 23,000 |
| 1996/08/20 | 5,500 | 5,500 | 5,430 | 5,500 | 18,000 |
| 1996/08/19 | 5,600 | 5,600 | 5,430 | 5,580 | 26,000 |
| 1996/08/16 | 5,670 | 5,670 | 5,500 | 5,650 | 29,000 |
| 1996/08/15 | 5,550 | 5,740 | 5,550 | 5,680 | 76,000 |
| 1996/08/14 | 5,280 | 5,500 | 5,230 | 5,500 | 47,000 |
| 1996/08/13 | 5,300 | 5,350 | 5,260 | 5,300 | 43,000 |
| 1996/08/12 | 5,400 | 5,400 | 5,200 | 5,290 | 20,000 |
| 1996/08/09 | 5,680 | 5,680 | 5,300 | 5,400 | 40,000 |
| 1996/08/08 | 5,350 | 5,750 | 5,300 | 5,730 | 250,000 |
| 1996/08/07 | 5,200 | 5,200 | 5,200 | 5,200 | 119,000 |
| 1996/08/06 | 4,650 | 4,700 | 4,600 | 4,700 | 16,000 |
| 1996/08/05 | 4,530 | 4,700 | 4,530 | 4,700 | 39,000 |
| 1996/08/02 | 4,550 | 4,550 | 4,500 | 4,540 | 14,000 |
| 1996/08/01 | 4,600 | 4,600 | 4,510 | 4,550 | 21,000 |
| 1996/07/31 | 4,700 | 4,700 | 4,600 | 4,650 | 17,000 |
| 1996/07/30 | 4,850 | 4,850 | 4,650 | 4,750 | 22,000 |
| 1996/07/29 | 4,950 | 4,950 | 4,900 | 4,900 | 13,000 |
| 1996/07/26 | 5,000 | 5,000 | 4,950 | 5,000 | 13,000 |
| 1996/07/25 | 5,050 | 5,050 | 5,000 | 5,050 | 10,000 |
| 1996/07/24 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 |
| 1996/07/23 | 5,300 | 5,300 | 5,100 | 5,200 | 17,000 |
| 1996/07/22 | 5,390 | 5,390 | 5,350 | 5,350 | 2,000 |
| 1996/07/19 | 5,450 | 5,450 | 5,300 | 5,400 | 14,000 |
| 1996/07/18 | 5,340 | 5,400 | 5,340 | 5,400 | 18,000 |
| 1996/07/17 | 5,350 | 5,350 | 5,300 | 5,350 | 6,000 |
| 1996/07/16 | 5,520 | 5,520 | 5,400 | 5,450 | 5,000 |
| 1996/07/15 | 5,540 | 5,540 | 5,540 | 5,540 | 1,000 |
| 1996/07/12 | 5,470 | 5,550 | 5,470 | 5,550 | 4,000 |
| 1996/07/11 | 5,590 | 5,600 | 5,450 | 5,500 | 15,000 |
| 1996/07/10 | 5,440 | 5,600 | 5,440 | 5,500 | 48,000 |
| 1996/07/09 | 5,400 | 5,450 | 5,360 | 5,430 | 17,000 |
| 1996/07/08 | 5,300 | 5,350 | 5,250 | 5,350 | 16,000 |
| 1996/07/05 | 5,210 | 5,300 | 5,200 | 5,300 | 24,000 |
| 1996/07/04 | 5,160 | 5,250 | 5,100 | 5,250 | 16,000 |
| 1996/07/03 | 5,360 | 5,360 | 5,140 | 5,200 | 33,000 |
| 1996/07/02 | 5,500 | 5,500 | 5,350 | 5,350 | 20,000 |
| 1996/07/01 | 5,560 | 5,560 | 5,450 | 5,500 | 27,000 |
| 1996/06/28 | 5,550 | 5,650 | 5,500 | 5,650 | 12,000 |
| 1996/06/27 | 5,600 | 5,600 | 5,520 | 5,600 | 12,000 |
| 1996/06/26 | 5,600 | 5,650 | 5,550 | 5,650 | 24,000 |
| 1996/06/25 | 5,650 | 5,650 | 5,550 | 5,600 | 9,000 |
| 1996/06/24 | 5,750 | 5,750 | 5,600 | 5,650 | 8,000 |
| 1996/06/21 | 5,700 | 5,750 | 5,600 | 5,750 | 25,000 |
| 1996/06/20 | 5,750 | 5,750 | 5,680 | 5,700 | 8,000 |
| 1996/06/19 | 5,750 | 5,750 | 5,740 | 5,750 | 10,000 |
| 1996/06/18 | 5,740 | 5,750 | 5,650 | 5,750 | 14,000 |
| 1996/06/17 | 5,750 | 5,820 | 5,750 | 5,750 | 8,000 |
| 1996/06/14 | 5,750 | 5,760 | 5,700 | 5,750 | 15,000 |
| 1996/06/13 | 5,550 | 5,750 | 5,550 | 5,750 | 19,000 |
| 1996/06/12 | 5,780 | 5,780 | 5,650 | 5,650 | 11,000 |
| 1996/06/11 | 5,750 | 5,800 | 5,700 | 5,790 | 8,000 |
| 1996/06/10 | 5,890 | 5,900 | 5,750 | 5,800 | 17,000 |
| 1996/06/07 | 5,850 | 5,900 | 5,780 | 5,900 | 10,000 |
| 1996/06/06 | 5,850 | 5,900 | 5,750 | 5,840 | 22,000 |
| 1996/06/05 | 5,850 | 5,850 | 5,750 | 5,850 | 17,000 |
| 1996/06/04 | 5,750 | 5,850 | 5,750 | 5,850 | 13,000 |
| 1996/06/03 | 5,900 | 6,000 | 5,750 | 5,850 | 48,000 |
| 1996/05/31 | 5,940 | 5,950 | 5,750 | 5,900 | 28,000 |
| 1996/05/30 | 5,900 | 5,970 | 5,890 | 5,940 | 27,000 |
| 1996/05/29 | 5,980 | 5,990 | 5,800 | 5,910 | 25,000 |
| 1996/05/28 | 6,000 | 6,060 | 5,900 | 6,060 | 17,000 |
| 1996/05/27 | 6,100 | 6,100 | 5,900 | 6,090 | 14,000 |
| 1996/05/24 | 6,070 | 6,070 | 5,950 | 6,000 | 16,000 |
| 1996/05/23 | 6,140 | 6,140 | 5,960 | 6,080 | 11,000 |
| 1996/05/22 | 6,150 | 6,150 | 6,100 | 6,150 | 5,000 |
| 1996/05/21 | 6,250 | 6,250 | 6,150 | 6,150 | 7,000 |
| 1996/05/20 | 6,200 | 6,250 | 6,160 | 6,250 | 12,000 |
| 1996/05/17 | 6,370 | 6,370 | 6,100 | 6,150 | 22,000 |
| 1996/05/16 | 6,390 | 6,400 | 6,350 | 6,370 | 17,000 |
| 1996/05/15 | 6,350 | 6,410 | 6,290 | 6,380 | 34,000 |
| 1996/05/14 | 6,300 | 6,300 | 6,200 | 6,280 | 18,000 |
| 1996/05/13 | 6,390 | 6,390 | 6,290 | 6,290 | 22,000 |
| 1996/05/10 | 6,400 | 6,450 | 6,340 | 6,400 | 35,000 |
| 1996/05/09 | 6,550 | 6,590 | 6,350 | 6,400 | 66,000 |
| 1996/05/08 | 6,370 | 6,450 | 6,300 | 6,450 | 31,000 |
| 1996/05/07 | 6,500 | 6,510 | 6,350 | 6,350 | 55,000 |
| 1996/05/02 | 6,460 | 6,500 | 6,400 | 6,480 | 113,000 |
| 1996/05/01 | 6,270 | 6,490 | 6,270 | 6,400 | 172,000 |
| 1996/04/30 | 6,290 | 6,290 | 6,170 | 6,170 | 34,000 |
| 1996/04/26 | 6,200 | 6,350 | 6,160 | 6,350 | 84,000 |
| 1996/04/25 | 6,000 | 6,140 | 5,950 | 6,140 | 39,000 |
| 1996/04/24 | 6,000 | 6,080 | 5,950 | 6,070 | 42,000 |
| 1996/04/23 | 6,060 | 6,090 | 6,030 | 6,030 | 16,000 |
| 1996/04/22 | 6,100 | 6,120 | 6,040 | 6,060 | 47,000 |
| 1996/04/19 | 6,100 | 6,110 | 6,000 | 6,110 | 23,000 |
| 1996/04/18 | 6,180 | 6,180 | 6,100 | 6,100 | 31,000 |
| 1996/04/17 | 6,000 | 6,200 | 6,000 | 6,120 | 42,000 |
| 1996/04/16 | 5,990 | 6,030 | 5,960 | 6,000 | 70,000 |
| 1996/04/15 | 6,000 | 6,050 | 5,950 | 5,980 | 63,000 |
| 1996/04/12 | 6,230 | 6,230 | 6,120 | 6,200 | 27,000 |
| 1996/04/11 | 6,230 | 6,280 | 6,160 | 6,250 | 26,000 |
| 1996/04/10 | 6,350 | 6,400 | 6,260 | 6,280 | 65,000 |
| 1996/04/09 | 6,340 | 6,420 | 6,300 | 6,400 | 78,000 |
| 1996/04/08 | 6,480 | 6,480 | 6,270 | 6,280 | 74,000 |
| 1996/04/05 | 6,210 | 6,450 | 6,210 | 6,430 | 228,000 |
| 1996/04/04 | 6,100 | 6,300 | 6,050 | 6,110 | 262,000 |
| 1996/04/03 | 5,950 | 6,180 | 5,950 | 6,000 | 179,000 |
| 1996/04/02 | 5,950 | 6,000 | 5,850 | 5,900 | 62,000 |
| 1996/04/01 | 6,000 | 6,070 | 5,900 | 5,900 | 225,000 |
| 1996/03/29 | 5,810 | 5,950 | 5,800 | 5,900 | 269,000 |
| 1996/03/28 | 5,370 | 5,510 | 5,370 | 5,510 | 64,000 |
| 1996/03/27 | 5,290 | 5,300 | 5,220 | 5,290 | 15,000 |
| 1996/03/26 | 5,240 | 5,350 | 5,200 | 5,310 | 62,000 |
| 1996/03/25 | 5,180 | 5,300 | 5,100 | 5,300 | 17,000 |
| 1996/03/22 | 5,370 | 5,370 | 5,070 | 5,200 | 116,000 |
| 1996/03/21 | 5,420 | 5,480 | 5,330 | 5,400 | 109,000 |
| 1996/03/19 | 5,170 | 5,340 | 5,150 | 5,340 | 34,000 |
| 1996/03/18 | 5,200 | 5,200 | 5,000 | 5,170 | 34,000 |
| 1996/03/15 | 5,100 | 5,210 | 5,050 | 5,180 | 68,000 |
| 1996/03/14 | 4,960 | 5,000 | 4,800 | 5,000 | 36,000 |
| 1996/03/13 | 5,090 | 5,090 | 4,880 | 5,000 | 14,000 |
| 1996/03/12 | 4,990 | 5,100 | 4,990 | 5,100 | 11,000 |
| 1996/03/11 | 5,000 | 5,000 | 4,900 | 4,920 | 14,000 |
| 1996/03/08 | 5,190 | 5,200 | 5,050 | 5,080 | 28,000 |
| 1996/03/07 | 5,250 | 5,260 | 5,200 | 5,230 | 17,000 |
| 1996/03/06 | 5,400 | 5,400 | 5,210 | 5,320 | 15,000 |
| 1996/03/05 | 5,500 | 5,500 | 5,350 | 5,450 | 23,000 |
| 1996/03/04 | 5,540 | 5,540 | 5,380 | 5,500 | 25,000 |
| 1996/03/01 | 5,350 | 5,700 | 5,310 | 5,550 | 122,000 |
| 1996/02/29 | 5,280 | 5,350 | 5,250 | 5,350 | 29,000 |
| 1996/02/28 | 5,110 | 5,300 | 5,100 | 5,240 | 36,000 |
| 1996/02/27 | 5,050 | 5,050 | 5,000 | 5,000 | 17,000 |
| 1996/02/26 | 4,810 | 5,040 | 4,770 | 5,040 | 29,000 |
| 1996/02/23 | 5,000 | 5,000 | 4,800 | 4,850 | 26,000 |
| 1996/02/22 | 5,150 | 5,150 | 5,000 | 5,000 | 30,000 |
| 1996/02/21 | 5,050 | 5,150 | 4,950 | 5,150 | 32,000 |
| 1996/02/20 | 5,080 | 5,080 | 5,000 | 5,080 | 11,000 |
| 1996/02/19 | 5,150 | 5,150 | 5,070 | 5,070 | 10,000 |
| 1996/02/16 | 5,200 | 5,250 | 5,160 | 5,160 | 14,000 |
| 1996/02/15 | 5,170 | 5,200 | 5,150 | 5,200 | 15,000 |
| 1996/02/14 | 5,250 | 5,290 | 5,150 | 5,200 | 13,000 |
| 1996/02/13 | 5,250 | 5,250 | 5,250 | 5,250 | 4,000 |
| 1996/02/09 | 5,350 | 5,400 | 5,150 | 5,300 | 19,000 |
| 1996/02/08 | 5,020 | 5,300 | 5,010 | 5,300 | 42,000 |
| 1996/02/07 | 5,070 | 5,110 | 5,000 | 5,100 | 40,000 |
| 1996/02/06 | 5,300 | 5,300 | 5,170 | 5,200 | 10,000 |
| 1996/02/05 | 5,490 | 5,490 | 5,300 | 5,450 | 15,000 |
| 1996/02/02 | 5,660 | 5,660 | 5,460 | 5,500 | 17,000 |
| 1996/02/01 | 5,700 | 5,750 | 5,590 | 5,650 | 60,000 |
| 1996/01/31 | 5,500 | 5,650 | 5,300 | 5,650 | 24,000 |
| 1996/01/30 | 5,640 | 5,640 | 5,400 | 5,500 | 14,000 |
| 1996/01/29 | 5,590 | 5,650 | 5,550 | 5,650 | 25,000 |
| 1996/01/26 | 5,640 | 5,670 | 5,590 | 5,600 | 25,000 |
| 1996/01/25 | 5,760 | 5,770 | 5,690 | 5,700 | 10,000 |
| 1996/01/24 | 5,790 | 5,790 | 5,500 | 5,770 | 20,000 |
| 1996/01/23 | 5,780 | 5,850 | 5,750 | 5,800 | 47,000 |
| 1996/01/22 | 5,600 | 5,770 | 5,600 | 5,770 | 30,000 |
| 1996/01/19 | 5,520 | 5,660 | 5,500 | 5,600 | 35,000 |
| 1996/01/18 | 5,500 | 5,600 | 5,500 | 5,500 | 31,000 |
| 1996/01/17 | 5,690 | 5,690 | 5,200 | 5,500 | 40,000 |
| 1996/01/16 | 5,650 | 5,750 | 5,600 | 5,750 | 19,000 |
| 1996/01/12 | 5,610 | 5,750 | 5,500 | 5,750 | 40,000 |
| 1996/01/11 | 5,650 | 5,740 | 5,600 | 5,600 | 14,000 |
| 1996/01/10 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 |
| 1996/01/09 | 5,750 | 5,850 | 5,600 | 5,850 | 32,000 |
| 1996/01/08 | 6,000 | 6,000 | 5,760 | 5,850 | 23,000 |
| 1996/01/05 | 6,010 | 6,010 | 5,880 | 5,980 | 10,000 |
| 1996/01/04 | 6,080 | 6,200 | 6,010 | 6,010 | 23,000 |