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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,220 | 1,240 | 1,200 | 1,220 | 25,000 |
| 1997/12/29 | 1,180 | 1,240 | 1,180 | 1,200 | 16,000 |
| 1997/12/26 | 1,270 | 1,290 | 1,190 | 1,190 | 15,000 |
| 1997/12/25 | 1,190 | 1,390 | 1,190 | 1,310 | 28,000 |
| 1997/12/24 | 1,250 | 1,260 | 1,150 | 1,190 | 13,000 |
| 1997/12/22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/12/19 | 1,370 | 1,370 | 1,290 | 1,340 | 16,000 |
| 1997/12/18 | 1,510 | 1,510 | 1,330 | 1,390 | 26,000 |
| 1997/12/17 | 1,310 | 1,500 | 1,310 | 1,500 | 19,000 |
| 1997/12/16 | 1,350 | 1,350 | 1,310 | 1,310 | 10,000 |
| 1997/12/15 | 1,410 | 1,410 | 1,360 | 1,400 | 12,000 |
| 1997/12/12 | 1,480 | 1,500 | 1,430 | 1,430 | 9,000 |
| 1997/12/11 | 1,500 | 1,500 | 1,490 | 1,500 | 7,000 |
| 1997/12/10 | 1,540 | 1,550 | 1,500 | 1,500 | 26,000 |
| 1997/12/09 | 1,560 | 1,560 | 1,530 | 1,530 | 9,000 |
| 1997/12/08 | 1,550 | 1,550 | 1,500 | 1,500 | 11,000 |
| 1997/12/05 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 |
| 1997/12/04 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 |
| 1997/12/03 | 1,640 | 1,700 | 1,630 | 1,630 | 11,000 |
| 1997/12/02 | 1,640 | 1,640 | 1,630 | 1,630 | 6,000 |
| 1997/12/01 | 1,550 | 1,570 | 1,500 | 1,550 | 41,000 |
| 1997/11/28 | 1,510 | 1,580 | 1,510 | 1,550 | 7,000 |
| 1997/11/27 | 1,540 | 1,540 | 1,510 | 1,510 | 10,000 |
| 1997/11/26 | 1,510 | 1,600 | 1,510 | 1,530 | 14,000 |
| 1997/11/25 | 1,700 | 1,700 | 1,500 | 1,510 | 10,000 |
| 1997/11/21 | 1,670 | 1,700 | 1,670 | 1,700 | 8,000 |
| 1997/11/20 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 |
| 1997/11/19 | 1,740 | 1,740 | 1,630 | 1,630 | 9,000 |
| 1997/11/18 | 1,700 | 1,800 | 1,690 | 1,800 | 15,000 |
| 1997/11/17 | 1,540 | 1,690 | 1,540 | 1,690 | 15,000 |
| 1997/11/14 | 1,530 | 1,550 | 1,500 | 1,540 | 24,000 |
| 1997/11/13 | 1,530 | 1,550 | 1,500 | 1,530 | 22,000 |
| 1997/11/12 | 1,680 | 1,680 | 1,550 | 1,550 | 8,000 |
| 1997/11/11 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 |
| 1997/11/10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1997/11/07 | 1,800 | 1,800 | 1,770 | 1,800 | 3,000 |
| 1997/11/06 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1997/11/05 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 |
| 1997/11/04 | 1,930 | 1,990 | 1,930 | 1,980 | 6,000 |
| 1997/10/31 | 1,740 | 1,930 | 1,730 | 1,930 | 13,000 |
| 1997/10/30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1997/10/29 | 1,700 | 1,840 | 1,700 | 1,840 | 8,000 |
| 1997/10/28 | 1,580 | 1,590 | 1,510 | 1,590 | 15,000 |
| 1997/10/27 | 1,840 | 1,840 | 1,700 | 1,700 | 8,000 |
| 1997/10/24 | 1,870 | 1,870 | 1,800 | 1,850 | 15,000 |
| 1997/10/23 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1997/10/22 | 1,830 | 1,930 | 1,830 | 1,930 | 7,000 |
| 1997/10/21 | 1,890 | 1,890 | 1,830 | 1,830 | 3,000 |
| 1997/10/20 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1997/10/17 | 1,800 | 1,840 | 1,800 | 1,840 | 8,000 |
| 1997/10/16 | 1,810 | 1,810 | 1,750 | 1,800 | 4,000 |
| 1997/10/15 | 1,860 | 1,870 | 1,810 | 1,810 | 8,000 |
| 1997/10/14 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 |
| 1997/10/13 | 2,180 | 2,180 | 1,910 | 1,910 | 11,000 |
| 1997/10/09 | 2,290 | 2,290 | 2,160 | 2,200 | 43,000 |
| 1997/10/08 | 2,160 | 2,160 | 2,160 | 2,160 | 15,000 |
| 1997/10/07 | 1,660 | 1,890 | 1,660 | 1,860 | 29,000 |
| 1997/10/06 | 1,510 | 1,590 | 1,510 | 1,590 | 12,000 |
| 1997/10/03 | 1,500 | 1,500 | 1,470 | 1,500 | 19,000 |
| 1997/10/02 | 1,540 | 1,560 | 1,500 | 1,500 | 23,000 |
| 1997/10/01 | 1,500 | 1,590 | 1,490 | 1,510 | 88,000 |
| 1997/09/30 | 1,470 | 1,510 | 1,460 | 1,500 | 42,000 |
| 1997/09/29 | 1,650 | 1,650 | 1,490 | 1,490 | 16,000 |
| 1997/09/26 | 1,800 | 1,800 | 1,650 | 1,730 | 8,000 |
| 1997/09/25 | 1,830 | 1,850 | 1,820 | 1,850 | 8,000 |
| 1997/09/24 | 1,890 | 1,900 | 1,860 | 1,860 | 12,000 |
| 1997/09/22 | 1,930 | 1,930 | 1,910 | 1,910 | 10,000 |
| 1997/09/19 | 1,970 | 1,970 | 1,910 | 1,940 | 4,000 |
| 1997/09/18 | 1,990 | 1,990 | 1,960 | 1,990 | 3,000 |
| 1997/09/17 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 |
| 1997/09/16 | 2,000 | 2,000 | 1,960 | 1,960 | 4,000 |
| 1997/09/12 | 2,090 | 2,090 | 2,000 | 2,000 | 8,000 |
| 1997/09/11 | 2,100 | 2,100 | 2,080 | 2,100 | 44,000 |
| 1997/09/10 | 2,150 | 2,150 | 2,120 | 2,140 | 18,000 |
| 1997/09/09 | 2,180 | 2,180 | 2,170 | 2,180 | 21,000 |
| 1997/09/08 | 2,180 | 2,270 | 2,180 | 2,190 | 61,000 |
| 1997/09/05 | 2,130 | 2,200 | 2,130 | 2,180 | 32,000 |
| 1997/09/04 | 2,140 | 2,140 | 2,120 | 2,130 | 24,000 |
| 1997/09/03 | 2,140 | 2,150 | 2,120 | 2,150 | 43,000 |
| 1997/09/02 | 2,220 | 2,220 | 2,150 | 2,150 | 58,000 |
| 1997/09/01 | 2,290 | 2,290 | 2,220 | 2,230 | 24,000 |
| 1997/08/29 | 2,310 | 2,310 | 2,240 | 2,290 | 14,000 |
| 1997/08/28 | 2,390 | 2,390 | 2,340 | 2,340 | 16,000 |
| 1997/08/27 | 2,450 | 2,450 | 2,390 | 2,390 | 15,000 |
| 1997/08/26 | 2,370 | 2,420 | 2,350 | 2,420 | 15,000 |
| 1997/08/25 | 2,370 | 2,370 | 2,360 | 2,370 | 10,000 |
| 1997/08/22 | 2,390 | 2,390 | 2,350 | 2,370 | 8,000 |
| 1997/08/21 | 2,370 | 2,440 | 2,370 | 2,400 | 21,000 |
| 1997/08/20 | 2,350 | 2,400 | 2,310 | 2,360 | 10,000 |
| 1997/08/19 | 2,470 | 2,470 | 2,350 | 2,350 | 4,000 |
| 1997/08/18 | 2,480 | 2,480 | 2,430 | 2,480 | 10,000 |
| 1997/08/15 | 2,410 | 2,500 | 2,390 | 2,500 | 40,000 |
| 1997/08/14 | 2,160 | 2,380 | 2,110 | 2,350 | 44,000 |
| 1997/08/13 | 2,150 | 2,160 | 2,140 | 2,160 | 12,000 |
| 1997/08/12 | 2,190 | 2,200 | 2,150 | 2,160 | 11,000 |
| 1997/08/11 | 2,240 | 2,240 | 2,180 | 2,200 | 5,000 |
| 1997/08/08 | 2,210 | 2,250 | 2,210 | 2,250 | 6,000 |
| 1997/08/07 | 2,300 | 2,390 | 2,200 | 2,200 | 24,000 |
| 1997/08/06 | 2,270 | 2,320 | 2,190 | 2,320 | 37,000 |
| 1997/08/05 | 2,430 | 2,440 | 2,290 | 2,290 | 16,000 |
| 1997/08/04 | 2,500 | 2,500 | 2,400 | 2,440 | 29,000 |
| 1997/08/01 | 2,590 | 2,590 | 2,450 | 2,450 | 17,000 |
| 1997/07/31 | 2,600 | 2,610 | 2,530 | 2,600 | 18,000 |
| 1997/07/30 | 2,660 | 2,660 | 2,600 | 2,630 | 11,000 |
| 1997/07/29 | 2,680 | 2,680 | 2,650 | 2,680 | 7,000 |
| 1997/07/28 | 2,730 | 2,730 | 2,680 | 2,680 | 3,000 |
| 1997/07/25 | 2,680 | 2,750 | 2,680 | 2,740 | 8,000 |
| 1997/07/24 | 2,760 | 2,760 | 2,700 | 2,760 | 9,000 |
| 1997/07/23 | 2,760 | 2,780 | 2,750 | 2,760 | 8,000 |
| 1997/07/22 | 2,840 | 2,840 | 2,750 | 2,750 | 19,000 |
| 1997/07/18 | 2,910 | 2,910 | 2,750 | 2,840 | 28,000 |
| 1997/07/17 | 2,930 | 2,930 | 2,750 | 2,850 | 48,000 |
| 1997/07/16 | 3,000 | 3,000 | 2,960 | 2,960 | 20,000 |
| 1997/07/15 | 2,900 | 3,040 | 2,900 | 3,040 | 28,000 |
| 1997/07/14 | 2,960 | 2,970 | 2,900 | 2,900 | 23,000 |
| 1997/07/11 | 2,960 | 2,970 | 2,950 | 2,970 | 22,000 |
| 1997/07/10 | 2,960 | 2,990 | 2,960 | 2,970 | 12,000 |
| 1997/07/09 | 3,050 | 3,050 | 3,010 | 3,010 | 9,000 |
| 1997/07/08 | 3,100 | 3,100 | 3,080 | 3,080 | 6,000 |
| 1997/07/07 | 3,140 | 3,140 | 3,110 | 3,120 | 5,000 |
| 1997/07/04 | 3,130 | 3,180 | 3,130 | 3,150 | 15,000 |
| 1997/07/03 | 3,140 | 3,160 | 3,140 | 3,140 | 4,000 |
| 1997/07/02 | 3,190 | 3,190 | 3,100 | 3,170 | 21,000 |
| 1997/07/01 | 3,240 | 3,240 | 3,180 | 3,200 | 13,000 |
| 1997/06/30 | 3,200 | 3,250 | 3,200 | 3,250 | 13,000 |
| 1997/06/27 | 3,300 | 3,340 | 3,200 | 3,200 | 23,000 |
| 1997/06/26 | 3,390 | 3,400 | 3,300 | 3,340 | 15,000 |
| 1997/06/25 | 3,310 | 3,400 | 3,310 | 3,400 | 19,000 |
| 1997/06/24 | 3,320 | 3,320 | 3,260 | 3,310 | 11,000 |
| 1997/06/23 | 3,410 | 3,410 | 3,300 | 3,350 | 15,000 |
| 1997/06/20 | 3,450 | 3,450 | 3,310 | 3,410 | 18,000 |
| 1997/06/19 | 3,550 | 3,550 | 3,420 | 3,490 | 19,000 |
| 1997/06/18 | 3,730 | 3,730 | 3,510 | 3,560 | 44,000 |
| 1997/06/17 | 3,350 | 3,800 | 3,350 | 3,730 | 123,000 |
| 1997/06/16 | 3,070 | 3,300 | 3,070 | 3,300 | 20,000 |
| 1997/06/13 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1997/06/12 | 3,050 | 3,050 | 3,000 | 3,050 | 8,000 |
| 1997/06/11 | 3,100 | 3,100 | 3,050 | 3,050 | 12,000 |
| 1997/06/10 | 3,080 | 3,100 | 3,050 | 3,100 | 8,000 |
| 1997/06/09 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1997/06/06 | 3,320 | 3,320 | 3,000 | 3,100 | 17,000 |
| 1997/06/05 | 3,240 | 3,320 | 3,200 | 3,320 | 16,000 |
| 1997/06/04 | 3,100 | 3,250 | 3,100 | 3,250 | 13,000 |
| 1997/06/03 | 3,050 | 3,050 | 3,050 | 3,050 | 14,000 |
| 1997/06/02 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 |
| 1997/05/30 | 3,080 | 3,090 | 3,030 | 3,090 | 15,000 |
| 1997/05/29 | 3,140 | 3,140 | 3,040 | 3,090 | 7,000 |
| 1997/05/28 | 3,170 | 3,180 | 3,160 | 3,170 | 11,000 |
| 1997/05/27 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1997/05/26 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1997/05/23 | 3,290 | 3,300 | 3,290 | 3,300 | 3,000 |
| 1997/05/22 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1997/05/21 | 3,290 | 3,340 | 3,270 | 3,310 | 8,000 |
| 1997/05/20 | 3,440 | 3,440 | 3,340 | 3,340 | 6,000 |
| 1997/05/19 | 3,330 | 3,340 | 3,320 | 3,340 | 5,000 |
| 1997/05/16 | 3,460 | 3,550 | 3,350 | 3,350 | 24,000 |
| 1997/05/15 | 3,450 | 3,470 | 3,450 | 3,450 | 5,000 |
| 1997/05/14 | 3,380 | 3,450 | 3,380 | 3,400 | 6,000 |
| 1997/05/13 | 3,480 | 3,480 | 3,350 | 3,400 | 6,000 |
| 1997/05/12 | 3,480 | 3,500 | 3,480 | 3,480 | 6,000 |
| 1997/05/09 | 3,500 | 3,540 | 3,500 | 3,540 | 10,000 |
| 1997/05/08 | 3,590 | 3,590 | 3,490 | 3,540 | 12,000 |
| 1997/05/07 | 3,420 | 3,650 | 3,400 | 3,650 | 21,000 |
| 1997/05/06 | 3,380 | 3,430 | 3,360 | 3,420 | 17,000 |
| 1997/05/02 | 3,370 | 3,380 | 3,330 | 3,380 | 15,000 |
| 1997/05/01 | 3,350 | 3,370 | 3,350 | 3,370 | 5,000 |
| 1997/04/30 | 3,220 | 3,330 | 3,220 | 3,330 | 9,000 |
| 1997/04/28 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 |
| 1997/04/25 | 3,380 | 3,380 | 3,230 | 3,230 | 4,000 |
| 1997/04/24 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 |
| 1997/04/23 | 3,470 | 3,470 | 3,400 | 3,400 | 3,000 |
| 1997/04/22 | 3,390 | 3,490 | 3,360 | 3,490 | 5,000 |
| 1997/04/21 | 3,480 | 3,500 | 3,400 | 3,400 | 9,000 |
| 1997/04/18 | 3,220 | 3,400 | 3,220 | 3,400 | 10,000 |
| 1997/04/17 | 3,020 | 3,170 | 3,020 | 3,170 | 7,000 |
| 1997/04/16 | 2,780 | 2,980 | 2,780 | 2,980 | 12,000 |
| 1997/04/15 | 2,790 | 2,790 | 2,760 | 2,760 | 4,000 |
| 1997/04/14 | 2,780 | 2,850 | 2,780 | 2,780 | 6,000 |
| 1997/04/11 | 2,590 | 2,780 | 2,500 | 2,780 | 25,000 |
| 1997/04/10 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 |
| 1997/04/09 | 2,810 | 2,810 | 2,800 | 2,800 | 3,000 |
| 1997/04/08 | 2,950 | 2,970 | 2,950 | 2,950 | 8,000 |
| 1997/04/07 | 3,010 | 3,050 | 3,000 | 3,050 | 5,000 |
| 1997/04/04 | 3,000 | 3,100 | 3,000 | 3,100 | 8,000 |
| 1997/04/03 | 3,150 | 3,150 | 3,000 | 3,000 | 27,000 |
| 1997/04/02 | 3,160 | 3,160 | 3,150 | 3,150 | 25,000 |
| 1997/04/01 | 3,100 | 3,150 | 3,100 | 3,150 | 7,000 |
| 1997/03/31 | 3,250 | 3,250 | 3,160 | 3,160 | 2,000 |
| 1997/03/28 | 3,170 | 3,240 | 3,150 | 3,200 | 11,000 |
| 1997/03/27 | 3,170 | 3,230 | 3,150 | 3,160 | 10,000 |
| 1997/03/26 | 3,160 | 3,200 | 3,150 | 3,160 | 7,000 |
| 1997/03/25 | 3,000 | 3,150 | 3,000 | 3,140 | 14,000 |
| 1997/03/24 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 |
| 1997/03/21 | 3,090 | 3,090 | 2,900 | 3,070 | 10,000 |
| 1997/03/19 | 3,000 | 3,100 | 3,000 | 3,100 | 13,000 |
| 1997/03/18 | 3,190 | 3,190 | 3,140 | 3,140 | 30,000 |
| 1997/03/17 | 3,050 | 3,190 | 3,000 | 3,190 | 10,000 |
| 1997/03/14 | 3,200 | 3,200 | 3,100 | 3,190 | 14,000 |
| 1997/03/13 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 |
| 1997/03/12 | 3,350 | 3,350 | 3,300 | 3,300 | 9,000 |
| 1997/03/11 | 3,350 | 3,350 | 3,320 | 3,320 | 3,000 |
| 1997/03/10 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 |
| 1997/03/07 | 3,380 | 3,390 | 3,350 | 3,350 | 8,000 |
| 1997/03/06 | 3,360 | 3,390 | 3,300 | 3,390 | 22,000 |
| 1997/03/05 | 3,420 | 3,450 | 3,410 | 3,450 | 7,000 |
| 1997/03/04 | 3,420 | 3,420 | 3,400 | 3,410 | 8,000 |
| 1997/03/03 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1997/02/28 | 3,350 | 3,470 | 3,350 | 3,400 | 17,000 |
| 1997/02/27 | 3,520 | 3,530 | 3,350 | 3,350 | 15,000 |
| 1997/02/26 | 3,310 | 3,490 | 3,310 | 3,470 | 23,000 |
| 1997/02/25 | 3,300 | 3,300 | 3,270 | 3,300 | 13,000 |
| 1997/02/24 | 3,240 | 3,320 | 3,240 | 3,300 | 48,000 |
| 1997/02/21 | 3,220 | 3,240 | 3,190 | 3,240 | 21,000 |
| 1997/02/20 | 3,280 | 3,280 | 3,240 | 3,240 | 10,000 |
| 1997/02/19 | 3,520 | 3,520 | 3,300 | 3,300 | 34,000 |
| 1997/02/18 | 3,570 | 3,570 | 3,500 | 3,530 | 42,000 |
| 1997/02/17 | 3,740 | 3,740 | 3,580 | 3,580 | 14,000 |
| 1997/02/14 | 3,810 | 3,810 | 3,750 | 3,810 | 19,000 |
| 1997/02/13 | 3,870 | 3,870 | 3,820 | 3,820 | 12,000 |
| 1997/02/12 | 3,950 | 3,950 | 3,850 | 3,880 | 16,000 |
| 1997/02/10 | 3,900 | 3,950 | 3,860 | 3,950 | 7,000 |
| 1997/02/07 | 4,090 | 4,090 | 3,810 | 3,910 | 10,000 |
| 1997/02/06 | 3,980 | 4,120 | 3,980 | 4,120 | 20,000 |
| 1997/02/05 | 4,380 | 4,400 | 4,290 | 4,350 | 23,000 |
| 1997/02/04 | 4,140 | 4,400 | 4,140 | 4,380 | 65,000 |
| 1997/02/03 | 4,090 | 4,200 | 4,080 | 4,170 | 42,000 |
| 1997/01/31 | 3,800 | 4,050 | 3,750 | 4,040 | 62,000 |
| 1997/01/30 | 3,800 | 3,900 | 3,750 | 3,750 | 25,000 |
| 1997/01/29 | 3,750 | 3,800 | 3,750 | 3,800 | 4,000 |
| 1997/01/28 | 3,850 | 3,860 | 3,800 | 3,800 | 11,000 |
| 1997/01/27 | 3,950 | 3,960 | 3,850 | 3,850 | 7,000 |
| 1997/01/24 | 4,090 | 4,090 | 4,010 | 4,010 | 2,000 |
| 1997/01/23 | 4,090 | 4,090 | 4,080 | 4,090 | 4,000 |
| 1997/01/22 | 4,060 | 4,080 | 4,000 | 4,080 | 25,000 |
| 1997/01/21 | 4,290 | 4,290 | 4,000 | 4,050 | 44,000 |
| 1997/01/20 | 4,300 | 4,350 | 4,300 | 4,350 | 6,000 |
| 1997/01/17 | 4,150 | 4,350 | 4,100 | 4,350 | 16,000 |
| 1997/01/14 | 4,440 | 4,440 | 4,350 | 4,400 | 8,000 |
| 1997/01/13 | 4,430 | 4,450 | 4,400 | 4,450 | 8,000 |
| 1997/01/10 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 |
| 1997/01/09 | 4,530 | 4,540 | 4,530 | 4,530 | 10,000 |
| 1997/01/08 | 4,540 | 4,540 | 4,530 | 4,530 | 3,000 |
| 1997/01/07 | 4,520 | 4,520 | 4,520 | 4,520 | 4,000 |