日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/29 650 660 650 660 6,000
1998/12/28 640 650 640 650 3,000
1998/12/25 650 650 630 640 5,000
1998/12/24 659 660 650 650 4,000
1998/12/22 609 670 600 660 20,000
1998/12/21 670 670 610 611 13,000
1998/12/18 700 700 650 650 11,000
1998/12/17 700 710 690 700 18,000
1998/12/16 710 720 710 710 4,000
1998/12/15 740 740 720 720 3,000
1998/12/14 740 740 740 740 2,000
1998/12/11 750 750 730 730 7,000
1998/12/10 735 750 735 750 16,000
1998/12/09 730 735 730 735 9,000
1998/12/08 720 729 720 729 14,000
1998/12/07 710 720 710 720 3,000
1998/12/04 720 720 700 710 18,000
1998/12/03 740 740 730 730 4,000
1998/12/02 735 735 730 730 3,000
1998/12/01 750 750 735 735 10,000
1998/11/30 739 750 739 740 7,000
1998/11/27 760 760 750 750 16,000
1998/11/26 701 759 701 750 24,000
1998/11/25 700 700 695 695 15,000
1998/11/24 710 710 690 691 16,000
1998/11/20 720 720 705 705 7,000
1998/11/19 720 720 720 720 2,000
1998/11/18 720 730 720 720 12,000
1998/11/17 750 750 720 720 5,000
1998/11/16 745 745 745 745 4,000
1998/11/13 730 740 730 740 5,000
1998/11/12 760 760 730 730 12,000
1998/11/11 710 760 690 760 26,000
1998/11/10 690 711 690 710 9,000
1998/11/09 695 695 690 690 7,000
1998/11/06 690 690 682 685 3,000
1998/11/05 671 685 671 682 3,000
1998/11/04 670 670 670 670 6,000
1998/11/02 660 660 660 660 1,000
1998/10/30 695 695 670 670 6,000
1998/10/29 670 670 670 670 4,000
1998/10/28 650 660 650 660 3,000
1998/10/27 670 670 630 650 21,000
1998/10/26 689 700 670 700 7,000
1998/10/23 731 758 729 729 12,000
1998/10/22 670 730 670 730 20,000
1998/10/21 615 660 615 660 11,000
1998/10/20 611 615 611 615 3,000
1998/10/19 591 610 591 610 8,000
1998/10/16 626 626 606 606 4,000
1998/10/15 606 626 606 626 2,000
1998/10/14 601 605 601 605 4,000
1998/10/13 590 600 590 591 10,000
1998/10/12 590 595 580 580 4,000
1998/10/09 610 610 600 600 5,000
1998/10/08 601 610 601 610 12,000
1998/10/07 560 600 560 600 18,000
1998/10/06 560 570 550 570 11,000
1998/10/05 640 640 560 560 6,000
1998/10/02 657 657 630 630 8,000
1998/10/01 699 699 670 670 8,000
1998/09/30 700 700 699 700 3,000
1998/09/29 705 705 700 700 6,000
1998/09/28 701 701 701 701 1,000
1998/09/25 700 700 700 700 2,000
1998/09/24 701 710 700 700 5,000
1998/09/22 720 725 700 701 9,000
1998/09/21 733 733 710 720 9,000
1998/09/18 733 733 733 733 3,000
1998/09/17 735 735 733 733 6,000
1998/09/16 731 731 731 731 2,000
1998/09/14 750 750 730 730 5,000
1998/09/11 750 770 750 750 4,000
1998/09/10 750 750 750 750 4,000
1998/09/09 750 750 750 750 3,000
1998/09/08 750 750 750 750 1,000
1998/09/07 772 772 745 745 3,000
1998/09/03 750 750 745 745 2,000
1998/09/02 736 756 736 740 16,000
1998/09/01 730 735 725 735 12,000
1998/08/31 749 750 720 750 10,000
1998/08/28 780 780 730 750 15,000
1998/08/27 800 800 782 800 7,000
1998/08/26 880 880 850 850 6,000
1998/08/25 879 879 879 879 1,000
1998/08/24 900 900 880 880 5,000
1998/08/21 900 900 900 900 13,000
1998/08/20 900 900 900 900 5,000
1998/08/19 900 900 900 900 5,000
1998/08/18 920 920 900 900 9,000
1998/08/17 930 930 910 910 7,000
1998/08/14 949 950 921 930 11,000
1998/08/13 910 929 910 929 4,000
1998/08/12 949 949 929 929 3,000
1998/08/11 980 980 950 950 11,000
1998/08/10 990 990 980 980 5,000
1998/08/07 1,000 1,000 1,000 1,000 5,000
1998/08/06 1,000 1,000 990 1,000 4,000
1998/08/05 1,000 1,010 1,000 1,000 8,000
1998/08/04 1,020 1,020 1,000 1,000 17,000
1998/08/03 1,070 1,070 1,010 1,030 20,000
1998/07/31 1,100 1,100 1,060 1,070 8,000
1998/07/30 1,090 1,090 1,090 1,090 1,000
1998/07/29 1,090 1,100 1,090 1,100 4,000
1998/07/28 1,100 1,100 1,090 1,090 3,000
1998/07/27 1,110 1,110 1,100 1,100 9,000
1998/07/24 1,140 1,140 1,140 1,140 1,000
1998/07/23 1,160 1,160 1,150 1,150 8,000
1998/07/22 1,160 1,160 1,150 1,150 3,000
1998/07/21 1,160 1,160 1,160 1,160 3,000
1998/07/17 1,190 1,190 1,150 1,150 9,000
1998/07/16 1,170 1,170 1,170 1,170 7,000
1998/07/15 1,190 1,200 1,170 1,170 9,000
1998/07/14 1,100 1,170 1,100 1,170 18,000
1998/07/10 1,080 1,080 1,080 1,080 5,000
1998/07/09 1,120 1,120 1,080 1,080 10,000
1998/07/08 1,090 1,110 1,080 1,100 16,000
1998/07/07 1,090 1,090 1,070 1,090 12,000
1998/07/06 1,110 1,110 1,100 1,100 9,000
1998/07/03 1,150 1,170 1,100 1,100 12,000
1998/07/02 1,160 1,220 1,120 1,120 24,000
1998/07/01 1,200 1,200 1,110 1,150 8,000
1998/06/30 1,040 1,200 1,040 1,200 21,000
1998/06/29 1,050 1,070 1,050 1,070 5,000
1998/06/26 1,050 1,050 1,050 1,050 2,000
1998/06/25 1,020 1,070 1,020 1,050 12,000
1998/06/24 1,050 1,050 1,020 1,020 3,000
1998/06/23 1,110 1,110 1,070 1,070 3,000
1998/06/22 1,100 1,100 1,100 1,100 6,000
1998/06/19 1,100 1,100 1,100 1,100 6,000
1998/06/18 1,110 1,140 1,100 1,100 9,000
1998/06/17 1,090 1,090 1,010 1,030 8,000
1998/06/16 1,100 1,110 1,100 1,100 5,000
1998/06/15 1,110 1,110 1,110 1,110 1,000
1998/06/12 1,110 1,120 1,100 1,110 22,000
1998/06/11 1,110 1,110 1,110 1,110 1,000
1998/06/10 1,110 1,130 1,110 1,110 6,000
1998/06/09 1,110 1,110 1,100 1,100 6,000
1998/06/08 1,110 1,110 1,100 1,110 5,000
1998/06/05 1,140 1,140 1,120 1,120 8,000
1998/06/04 1,110 1,150 1,110 1,140 17,000
1998/06/03 1,100 1,120 1,100 1,110 12,000
1998/06/02 1,160 1,160 1,100 1,120 20,000
1998/06/01 1,200 1,200 1,160 1,160 7,000
1998/05/28 1,160 1,200 1,160 1,200 2,000
1998/05/27 1,220 1,220 1,150 1,150 8,000
1998/05/26 1,130 1,200 1,130 1,200 18,000
1998/05/25 1,110 1,120 1,100 1,120 18,000
1998/05/22 1,280 1,280 1,250 1,250 3,000
1998/05/21 1,180 1,280 1,170 1,280 16,000
1998/05/20 1,180 1,180 1,160 1,160 4,000
1998/05/19 1,190 1,190 1,190 1,190 3,000
1998/05/18 1,200 1,200 1,190 1,190 6,000
1998/05/15 1,190 1,190 1,170 1,190 4,000
1998/05/14 1,150 1,170 1,150 1,170 8,000
1998/05/13 1,120 1,150 1,120 1,150 6,000
1998/05/12 1,150 1,150 1,110 1,120 11,000
1998/05/11 1,160 1,160 1,100 1,150 21,000
1998/05/08 1,170 1,180 1,160 1,160 3,000
1998/05/07 1,190 1,190 1,150 1,160 12,000
1998/05/06 1,200 1,220 1,200 1,200 7,000
1998/05/01 1,200 1,200 1,190 1,190 13,000
1998/04/30 1,200 1,200 1,190 1,190 10,000
1998/04/28 1,220 1,220 1,200 1,200 22,000
1998/04/27 1,240 1,240 1,230 1,240 11,000
1998/04/24 1,270 1,270 1,250 1,250 17,000
1998/04/23 1,250 1,250 1,240 1,250 10,000
1998/04/22 1,230 1,240 1,230 1,240 6,000
1998/04/21 1,220 1,220 1,210 1,220 5,000
1998/04/20 1,240 1,240 1,210 1,210 10,000
1998/04/17 1,270 1,270 1,230 1,230 18,000
1998/04/16 1,260 1,290 1,260 1,270 4,000
1998/04/15 1,250 1,260 1,250 1,250 7,000
1998/04/14 1,230 1,290 1,230 1,260 10,000
1998/04/13 1,290 1,290 1,250 1,260 10,000
1998/04/10 1,330 1,350 1,330 1,330 17,000
1998/04/09 1,240 1,330 1,230 1,330 27,000
1998/04/08 1,270 1,270 1,240 1,240 13,000
1998/04/07 1,220 1,290 1,220 1,290 8,000
1998/04/06 1,220 1,220 1,200 1,200 28,000
1998/04/03 1,190 1,200 1,180 1,200 28,000
1998/04/02 1,270 1,270 1,190 1,190 17,000
1998/04/01 1,320 1,320 1,250 1,250 23,000
1998/03/31 1,330 1,330 1,300 1,310 11,000
1998/03/30 1,370 1,390 1,340 1,340 18,000
1998/03/27 1,350 1,380 1,340 1,370 34,000
1998/03/26 1,360 1,370 1,320 1,340 49,000
1998/03/25 1,190 1,310 1,190 1,280 122,000
1998/03/24 1,260 1,260 1,200 1,200 95,000
1998/03/20 1,700 1,700 1,660 1,700 5,000
1998/03/19 1,660 1,700 1,660 1,700 2,000
1998/03/18 1,650 1,670 1,620 1,620 14,000
1998/03/17 1,660 1,660 1,650 1,650 2,000
1998/03/16 1,710 1,710 1,700 1,700 6,000
1998/03/13 1,750 1,750 1,750 1,750 3,000
1998/03/12 1,780 1,780 1,710 1,750 13,000
1998/03/11 1,860 1,900 1,810 1,830 14,000
1998/03/10 1,810 1,810 1,800 1,810 3,000
1998/03/09 1,810 1,810 1,810 1,810 10,000
1998/03/06 1,900 1,900 1,810 1,810 6,000
1998/03/05 1,970 1,970 1,900 1,930 27,000
1998/03/04 1,900 1,940 1,900 1,940 8,000
1998/03/03 1,840 1,940 1,840 1,900 10,000
1998/03/02 1,870 1,870 1,820 1,820 3,000
1998/02/27 1,830 1,920 1,800 1,880 15,000
1998/02/26 1,740 1,800 1,740 1,770 14,000
1998/02/25 1,710 1,770 1,690 1,770 15,000
1998/02/24 1,710 1,710 1,700 1,710 12,000
1998/02/23 1,850 1,850 1,800 1,800 10,000
1998/02/20 1,880 1,900 1,850 1,860 8,000
1998/02/19 1,880 1,880 1,880 1,880 1,000
1998/02/18 1,920 1,920 1,880 1,890 6,000
1998/02/17 1,930 1,930 1,900 1,920 10,000
1998/02/16 2,000 2,000 1,910 1,950 16,000
1998/02/13 2,040 2,060 2,000 2,050 46,000
1998/02/12 2,000 2,030 1,980 2,030 59,000
1998/02/10 1,910 1,930 1,880 1,880 10,000
1998/02/09 1,910 1,910 1,880 1,900 5,000
1998/02/06 1,990 2,000 1,970 1,970 7,000
1998/02/05 1,880 2,010 1,850 1,980 71,000
1998/02/04 1,860 1,900 1,860 1,880 16,000
1998/02/03 1,970 1,970 1,890 1,900 47,000
1998/02/02 2,040 2,080 1,980 1,980 40,000
1998/01/30 1,930 2,000 1,910 2,000 92,000
1998/01/29 1,890 1,900 1,790 1,900 82,000
1998/01/28 1,780 1,950 1,730 1,860 107,000
1998/01/27 1,750 1,750 1,700 1,720 45,000
1998/01/26 1,720 1,750 1,710 1,710 12,000
1998/01/23 1,680 1,750 1,650 1,750 16,000
1998/01/22 1,740 1,740 1,690 1,690 8,000
1998/01/21 1,780 1,830 1,750 1,770 34,000
1998/01/20 1,780 1,780 1,770 1,780 17,000
1998/01/19 1,760 1,820 1,750 1,780 62,000
1998/01/16 1,600 1,720 1,600 1,700 64,000
1998/01/14 1,620 1,690 1,600 1,620 50,000
1998/01/13 1,490 1,600 1,480 1,600 36,000
1998/01/12 1,500 1,550 1,460 1,480 23,000
1998/01/09 1,480 1,690 1,430 1,650 95,000
1998/01/08 1,510 1,510 1,500 1,510 71,000
1998/01/07 1,120 1,320 1,120 1,320 139,000
1998/01/06 1,130 1,140 1,110 1,120 45,000
1998/01/05 1,180 1,180 1,140 1,140 21,000

このページの先頭へ