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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,800 | 2,980 | 2,760 | 2,980 | 13,700 |
| 1999/12/29 | 2,900 | 2,900 | 2,810 | 2,890 | 8,300 |
| 1999/12/28 | 3,000 | 3,000 | 2,850 | 2,900 | 18,700 |
| 1999/12/27 | 2,830 | 3,080 | 2,710 | 3,000 | 41,500 |
| 1999/12/24 | 2,550 | 2,750 | 2,510 | 2,750 | 33,300 |
| 1999/12/22 | 2,520 | 2,600 | 2,500 | 2,500 | 19,400 |
| 1999/12/21 | 2,650 | 2,650 | 2,500 | 2,600 | 16,000 |
| 1999/12/20 | 2,700 | 2,700 | 2,600 | 2,660 | 18,400 |
| 1999/12/17 | 2,700 | 2,700 | 2,650 | 2,680 | 15,400 |
| 1999/12/16 | 2,710 | 2,710 | 2,600 | 2,690 | 27,100 |
| 1999/12/15 | 2,700 | 2,800 | 2,630 | 2,700 | 25,400 |
| 1999/12/14 | 2,700 | 2,750 | 2,680 | 2,710 | 21,700 |
| 1999/12/13 | 2,900 | 2,900 | 2,710 | 2,750 | 17,000 |
| 1999/12/10 | 3,000 | 3,000 | 2,850 | 2,940 | 18,900 |
| 1999/12/09 | 3,030 | 3,030 | 2,900 | 3,000 | 13,900 |
| 1999/12/08 | 3,300 | 3,300 | 3,010 | 3,030 | 22,500 |
| 1999/12/07 | 3,210 | 3,380 | 3,150 | 3,200 | 53,800 |
| 1999/12/06 | 2,900 | 3,080 | 2,900 | 3,080 | 31,800 |
| 1999/12/03 | 2,710 | 2,800 | 2,600 | 2,750 | 38,700 |
| 1999/12/02 | 2,810 | 2,810 | 2,450 | 2,590 | 50,400 |
| 1999/12/01 | 3,010 | 3,050 | 2,750 | 2,810 | 62,000 |
| 1999/11/30 | 3,020 | 3,100 | 3,000 | 3,010 | 27,500 |
| 1999/11/29 | 3,150 | 3,150 | 3,000 | 3,000 | 33,300 |
| 1999/11/26 | 3,150 | 3,200 | 3,100 | 3,180 | 25,900 |
| 1999/11/25 | 3,200 | 3,250 | 3,140 | 3,200 | 39,400 |
| 1999/11/24 | 2,950 | 3,350 | 2,950 | 3,200 | 147,100 |
| 1999/11/22 | 3,400 | 3,400 | 3,100 | 3,100 | 56,100 |
| 1999/11/19 | 3,620 | 3,800 | 3,600 | 3,600 | 49,000 |
| 1999/11/18 | 3,760 | 3,850 | 3,650 | 3,650 | 28,500 |
| 1999/11/17 | 3,700 | 3,950 | 3,650 | 3,760 | 45,000 |
| 1999/11/16 | 3,790 | 3,800 | 3,600 | 3,650 | 49,600 |
| 1999/11/15 | 3,930 | 4,100 | 3,800 | 3,800 | 53,100 |
| 1999/11/12 | 4,100 | 4,190 | 3,850 | 3,930 | 54,700 |
| 1999/11/11 | 4,370 | 4,400 | 4,100 | 4,100 | 51,600 |
| 1999/11/10 | 4,210 | 4,400 | 4,180 | 4,350 | 39,500 |
| 1999/11/09 | 4,450 | 4,480 | 4,200 | 4,200 | 40,100 |
| 1999/11/08 | 4,450 | 4,490 | 4,280 | 4,450 | 42,100 |
| 1999/11/05 | 4,500 | 4,500 | 4,200 | 4,500 | 55,300 |
| 1999/11/04 | 4,150 | 4,500 | 4,050 | 4,500 | 81,400 |
| 1999/11/02 | 4,160 | 4,180 | 4,100 | 4,150 | 35,000 |
| 1999/11/01 | 4,250 | 4,300 | 4,120 | 4,160 | 33,400 |
| 1999/10/29 | 4,310 | 4,480 | 4,200 | 4,200 | 40,100 |
| 1999/10/28 | 4,170 | 4,250 | 4,100 | 4,200 | 32,600 |
| 1999/10/27 | 4,150 | 4,200 | 4,060 | 4,200 | 37,600 |
| 1999/10/26 | 4,340 | 4,340 | 4,150 | 4,200 | 27,700 |
| 1999/10/25 | 4,490 | 4,550 | 4,300 | 4,340 | 80,000 |
| 1999/10/22 | 4,200 | 4,450 | 4,200 | 4,430 | 59,000 |
| 1999/10/21 | 4,490 | 4,500 | 4,150 | 4,170 | 71,900 |
| 1999/10/20 | 4,050 | 4,350 | 4,050 | 4,250 | 89,500 |
| 1999/10/19 | 3,650 | 4,000 | 3,650 | 3,860 | 70,400 |
| 1999/10/18 | 3,750 | 3,800 | 3,600 | 3,610 | 127,300 |
| 1999/10/15 | 4,450 | 4,500 | 4,100 | 4,100 | 121,200 |
| 1999/10/14 | 4,550 | 4,550 | 4,340 | 4,500 | 98,200 |
| 1999/10/13 | 4,400 | 4,750 | 4,190 | 4,600 | 270,400 |
| 1999/10/12 | 4,210 | 4,550 | 4,210 | 4,550 | 272,800 |
| 1999/10/08 | 3,910 | 4,080 | 3,850 | 4,060 | 341,800 |
| 1999/10/07 | 3,600 | 3,820 | 3,570 | 3,820 | 194,100 |
| 1999/10/06 | 3,470 | 3,610 | 3,400 | 3,550 | 103,100 |
| 1999/10/05 | 3,600 | 3,650 | 3,470 | 3,470 | 107,400 |
| 1999/10/04 | 3,550 | 3,670 | 3,490 | 3,550 | 149,600 |
| 1999/10/01 | 3,290 | 3,550 | 3,230 | 3,470 | 149,400 |
| 1999/09/30 | 3,050 | 3,290 | 3,050 | 3,220 | 64,900 |
| 1999/09/29 | 3,090 | 3,100 | 2,980 | 3,060 | 29,500 |
| 1999/09/28 | 2,950 | 3,100 | 2,850 | 3,100 | 35,000 |
| 1999/09/27 | 2,950 | 3,100 | 2,710 | 2,750 | 74,700 |
| 1999/09/24 | 2,950 | 2,950 | 2,660 | 2,930 | 78,600 |
| 1999/09/22 | 3,100 | 3,140 | 3,000 | 3,000 | 47,600 |
| 1999/09/21 | 3,550 | 3,550 | 3,200 | 3,250 | 47,900 |
| 1999/09/20 | 3,500 | 3,600 | 3,300 | 3,460 | 124,300 |
| 1999/09/17 | 2,900 | 3,360 | 2,850 | 3,360 | 96,300 |
| 1999/09/16 | 3,150 | 3,190 | 2,960 | 2,960 | 97,200 |
| 1999/09/14 | 3,600 | 3,600 | 3,100 | 3,250 | 203,000 |
| 1999/09/13 | 3,100 | 3,380 | 3,100 | 3,380 | 343,400 |
| 1999/09/10 | 2,600 | 2,980 | 2,600 | 2,980 | 322,400 |
| 1999/09/09 | 2,490 | 2,600 | 2,470 | 2,580 | 84,700 |
| 1999/09/08 | 2,430 | 2,480 | 2,380 | 2,480 | 36,500 |
| 1999/09/07 | 2,400 | 2,450 | 2,380 | 2,440 | 26,800 |
| 1999/09/06 | 2,450 | 2,500 | 2,350 | 2,400 | 32,600 |
| 1999/09/03 | 2,310 | 2,450 | 2,250 | 2,450 | 54,300 |
| 1999/09/02 | 2,440 | 2,440 | 2,310 | 2,320 | 40,800 |
| 1999/09/01 | 2,430 | 2,430 | 2,300 | 2,390 | 56,800 |
| 1999/08/31 | 2,480 | 2,510 | 2,380 | 2,450 | 30,900 |
| 1999/08/30 | 2,590 | 2,590 | 2,460 | 2,500 | 79,700 |
| 1999/08/27 | 2,450 | 2,610 | 2,440 | 2,590 | 112,200 |
| 1999/08/26 | 2,450 | 2,460 | 2,400 | 2,430 | 25,600 |
| 1999/08/25 | 2,350 | 2,490 | 2,350 | 2,370 | 52,800 |
| 1999/08/24 | 2,320 | 2,350 | 2,250 | 2,340 | 31,600 |
| 1999/08/23 | 2,400 | 2,400 | 2,320 | 2,320 | 24,300 |
| 1999/08/20 | 2,470 | 2,480 | 2,380 | 2,450 | 27,700 |
| 1999/08/19 | 2,280 | 2,450 | 2,280 | 2,390 | 35,000 |
| 1999/08/18 | 2,390 | 2,400 | 2,280 | 2,300 | 85,600 |
| 1999/08/17 | 2,400 | 2,450 | 2,370 | 2,410 | 59,600 |
| 1999/08/16 | 2,500 | 2,540 | 2,450 | 2,450 | 61,200 |
| 1999/08/13 | 2,500 | 2,550 | 2,400 | 2,490 | 102,000 |
| 1999/08/12 | 2,680 | 2,690 | 2,550 | 2,600 | 183,100 |
| 1999/08/11 | 2,340 | 2,640 | 2,300 | 2,640 | 236,800 |
| 1999/08/10 | 2,380 | 2,400 | 2,260 | 2,320 | 114,500 |
| 1999/08/09 | 2,090 | 2,400 | 2,090 | 2,360 | 198,100 |
| 1999/08/06 | 2,010 | 2,100 | 1,980 | 2,100 | 36,600 |
| 1999/08/05 | 2,100 | 2,100 | 2,000 | 2,000 | 41,900 |
| 1999/08/04 | 2,000 | 2,100 | 1,950 | 2,100 | 77,300 |
| 1999/08/03 | 2,120 | 2,120 | 1,920 | 2,000 | 81,400 |
| 1999/08/02 | 2,260 | 2,260 | 2,100 | 2,120 | 120,800 |
| 1999/07/30 | 2,300 | 2,470 | 2,250 | 2,260 | 161,000 |
| 1999/07/29 | 2,300 | 2,450 | 2,230 | 2,350 | 249,000 |
| 1999/07/28 | 1,830 | 2,110 | 1,830 | 2,110 | 205,000 |
| 1999/07/27 | 1,900 | 1,900 | 1,800 | 1,810 | 96,000 |
| 1999/07/26 | 1,650 | 1,900 | 1,650 | 1,900 | 183,000 |
| 1999/07/23 | 1,650 | 1,650 | 1,550 | 1,600 | 96,000 |
| 1999/07/22 | 1,470 | 1,670 | 1,470 | 1,670 | 137,000 |
| 1999/07/21 | 1,470 | 1,470 | 1,460 | 1,470 | 21,000 |
| 1999/07/19 | 1,460 | 1,480 | 1,450 | 1,450 | 30,000 |
| 1999/07/16 | 1,480 | 1,500 | 1,430 | 1,430 | 44,000 |
| 1999/07/15 | 1,450 | 1,480 | 1,430 | 1,470 | 20,000 |
| 1999/07/14 | 1,450 | 1,450 | 1,420 | 1,430 | 23,000 |
| 1999/07/13 | 1,480 | 1,500 | 1,450 | 1,450 | 26,000 |
| 1999/07/12 | 1,370 | 1,480 | 1,370 | 1,480 | 43,000 |
| 1999/07/09 | 1,450 | 1,450 | 1,360 | 1,360 | 13,000 |
| 1999/07/08 | 1,500 | 1,500 | 1,430 | 1,430 | 24,000 |
| 1999/07/07 | 1,430 | 1,470 | 1,430 | 1,450 | 28,000 |
| 1999/07/06 | 1,430 | 1,450 | 1,360 | 1,430 | 45,000 |
| 1999/07/05 | 1,430 | 1,450 | 1,400 | 1,430 | 40,000 |
| 1999/07/02 | 1,480 | 1,480 | 1,430 | 1,440 | 48,000 |
| 1999/07/01 | 1,490 | 1,510 | 1,400 | 1,480 | 75,000 |
| 1999/06/30 | 1,430 | 1,480 | 1,430 | 1,470 | 111,000 |
| 1999/06/29 | 1,300 | 1,400 | 1,300 | 1,390 | 112,000 |
| 1999/06/28 | 1,270 | 1,300 | 1,270 | 1,300 | 13,000 |
| 1999/06/25 | 1,280 | 1,300 | 1,260 | 1,260 | 24,000 |
| 1999/06/24 | 1,250 | 1,280 | 1,230 | 1,250 | 28,000 |
| 1999/06/23 | 1,260 | 1,270 | 1,240 | 1,250 | 25,000 |
| 1999/06/22 | 1,250 | 1,270 | 1,250 | 1,260 | 27,000 |
| 1999/06/21 | 1,220 | 1,250 | 1,220 | 1,240 | 20,000 |
| 1999/06/18 | 1,250 | 1,270 | 1,210 | 1,210 | 30,000 |
| 1999/06/17 | 1,210 | 1,250 | 1,200 | 1,250 | 11,000 |
| 1999/06/16 | 1,250 | 1,250 | 1,190 | 1,190 | 6,000 |
| 1999/06/15 | 1,260 | 1,270 | 1,250 | 1,260 | 15,000 |
| 1999/06/14 | 1,250 | 1,270 | 1,250 | 1,250 | 14,000 |
| 1999/06/11 | 1,250 | 1,250 | 1,240 | 1,250 | 10,000 |
| 1999/06/10 | 1,240 | 1,240 | 1,230 | 1,240 | 14,000 |
| 1999/06/09 | 1,240 | 1,270 | 1,200 | 1,200 | 27,000 |
| 1999/06/08 | 1,300 | 1,300 | 1,210 | 1,230 | 29,000 |
| 1999/06/07 | 1,400 | 1,400 | 1,290 | 1,290 | 85,000 |
| 1999/06/04 | 1,170 | 1,270 | 1,170 | 1,250 | 76,000 |
| 1999/06/03 | 1,110 | 1,160 | 1,110 | 1,130 | 19,000 |
| 1999/06/02 | 1,050 | 1,170 | 1,050 | 1,080 | 17,000 |
| 1999/06/01 | 1,020 | 1,060 | 1,020 | 1,030 | 43,000 |
| 1999/05/31 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1999/05/28 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 |
| 1999/05/27 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 |
| 1999/05/26 | 1,130 | 1,140 | 1,080 | 1,080 | 16,000 |
| 1999/05/25 | 1,150 | 1,180 | 1,130 | 1,140 | 38,000 |
| 1999/05/24 | 1,080 | 1,080 | 1,080 | 1,080 | 16,000 |
| 1999/05/21 | 979 | 980 | 960 | 980 | 19,000 |
| 1999/05/20 | 1,020 | 1,020 | 960 | 980 | 14,000 |
| 1999/05/19 | 1,040 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1999/05/18 | 1,050 | 1,060 | 1,040 | 1,040 | 13,000 |
| 1999/05/17 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 |
| 1999/05/14 | 1,080 | 1,080 | 1,050 | 1,050 | 36,000 |
| 1999/05/13 | 1,060 | 1,060 | 1,050 | 1,060 | 18,000 |
| 1999/05/12 | 1,090 | 1,100 | 1,060 | 1,060 | 11,000 |
| 1999/05/11 | 1,050 | 1,100 | 1,050 | 1,090 | 22,000 |
| 1999/05/10 | 1,130 | 1,130 | 1,050 | 1,050 | 20,000 |
| 1999/05/07 | 1,200 | 1,200 | 1,150 | 1,160 | 9,000 |
| 1999/05/06 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 |
| 1999/04/30 | 1,210 | 1,220 | 1,180 | 1,210 | 17,000 |
| 1999/04/28 | 1,200 | 1,210 | 1,200 | 1,200 | 11,000 |
| 1999/04/27 | 1,200 | 1,250 | 1,150 | 1,250 | 11,000 |
| 1999/04/26 | 1,250 | 1,250 | 1,200 | 1,200 | 20,000 |
| 1999/04/23 | 1,200 | 1,200 | 1,160 | 1,200 | 47,000 |
| 1999/04/22 | 1,080 | 1,140 | 1,080 | 1,100 | 27,000 |
| 1999/04/21 | 1,060 | 1,090 | 1,030 | 1,050 | 14,000 |
| 1999/04/20 | 1,100 | 1,100 | 1,020 | 1,020 | 38,000 |
| 1999/04/19 | 1,180 | 1,180 | 1,140 | 1,140 | 17,000 |
| 1999/04/16 | 1,160 | 1,190 | 1,160 | 1,170 | 22,000 |
| 1999/04/15 | 1,200 | 1,200 | 1,150 | 1,150 | 43,000 |
| 1999/04/14 | 1,320 | 1,320 | 1,210 | 1,220 | 28,000 |
| 1999/04/13 | 1,240 | 1,300 | 1,240 | 1,290 | 41,000 |
| 1999/04/12 | 1,350 | 1,350 | 1,180 | 1,240 | 107,000 |
| 1999/04/09 | 1,480 | 1,550 | 1,320 | 1,350 | 105,000 |
| 1999/04/08 | 1,590 | 1,590 | 1,450 | 1,490 | 158,000 |
| 1999/04/07 | 1,200 | 1,400 | 1,200 | 1,400 | 127,000 |
| 1999/04/06 | 1,270 | 1,270 | 1,120 | 1,200 | 300,000 |
| 1999/04/05 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 |
| 1999/04/02 | 969 | 969 | 969 | 969 | 39,000 |
| 1999/04/01 | 772 | 869 | 769 | 869 | 74,000 |
| 1999/03/31 | 751 | 775 | 751 | 769 | 46,000 |
| 1999/03/30 | 780 | 780 | 735 | 750 | 35,000 |
| 1999/03/29 | 731 | 770 | 731 | 770 | 20,000 |
| 1999/03/26 | 711 | 750 | 710 | 735 | 17,000 |
| 1999/03/25 | 729 | 730 | 701 | 701 | 15,000 |
| 1999/03/24 | 770 | 770 | 730 | 730 | 40,000 |
| 1999/03/23 | 715 | 780 | 715 | 770 | 86,000 |
| 1999/03/19 | 650 | 690 | 650 | 690 | 34,000 |
| 1999/03/18 | 630 | 660 | 621 | 640 | 43,000 |
| 1999/03/17 | 650 | 679 | 620 | 620 | 33,000 |
| 1999/03/16 | 640 | 640 | 600 | 625 | 110,000 |
| 1999/03/15 | 650 | 670 | 640 | 645 | 45,000 |
| 1999/03/12 | 690 | 690 | 650 | 660 | 26,000 |
| 1999/03/11 | 680 | 680 | 680 | 680 | 2,000 |
| 1999/03/10 | 700 | 700 | 670 | 670 | 13,000 |
| 1999/03/09 | 710 | 710 | 700 | 700 | 23,000 |
| 1999/03/08 | 721 | 723 | 720 | 720 | 16,000 |
| 1999/03/05 | 750 | 750 | 720 | 720 | 6,000 |
| 1999/03/04 | 750 | 750 | 750 | 750 | 1,000 |
| 1999/03/03 | 750 | 750 | 730 | 730 | 8,000 |
| 1999/03/02 | 751 | 770 | 751 | 760 | 10,000 |
| 1999/03/01 | 791 | 800 | 761 | 775 | 27,000 |
| 1999/02/26 | 740 | 790 | 730 | 790 | 34,000 |
| 1999/02/25 | 700 | 740 | 700 | 730 | 4,000 |
| 1999/02/24 | 725 | 729 | 700 | 700 | 18,000 |
| 1999/02/23 | 749 | 750 | 729 | 729 | 16,000 |
| 1999/02/22 | 801 | 820 | 750 | 750 | 31,000 |
| 1999/02/19 | 780 | 800 | 760 | 800 | 20,000 |
| 1999/02/18 | 710 | 760 | 710 | 730 | 52,000 |
| 1999/02/17 | 680 | 701 | 680 | 700 | 27,000 |
| 1999/02/16 | 631 | 670 | 631 | 665 | 8,000 |
| 1999/02/15 | 630 | 635 | 610 | 631 | 12,000 |
| 1999/02/12 | 610 | 610 | 610 | 610 | 13,000 |
| 1999/02/10 | 603 | 610 | 600 | 600 | 6,000 |
| 1999/02/09 | 601 | 621 | 600 | 610 | 23,000 |
| 1999/02/08 | 600 | 600 | 600 | 600 | 15,000 |
| 1999/02/05 | 630 | 630 | 630 | 630 | 6,000 |
| 1999/02/04 | 645 | 645 | 630 | 640 | 16,000 |
| 1999/02/03 | 651 | 651 | 645 | 645 | 9,000 |
| 1999/02/02 | 641 | 650 | 641 | 650 | 3,000 |
| 1999/02/01 | 643 | 660 | 640 | 640 | 15,000 |
| 1999/01/29 | 650 | 650 | 640 | 640 | 16,000 |
| 1999/01/28 | 631 | 650 | 631 | 650 | 5,000 |
| 1999/01/27 | 641 | 641 | 632 | 632 | 6,000 |
| 1999/01/26 | 650 | 660 | 640 | 640 | 14,000 |
| 1999/01/25 | 680 | 680 | 650 | 650 | 9,000 |
| 1999/01/22 | 680 | 680 | 680 | 680 | 8,000 |
| 1999/01/21 | 700 | 705 | 680 | 680 | 19,000 |
| 1999/01/20 | 691 | 700 | 690 | 700 | 9,000 |
| 1999/01/19 | 682 | 690 | 682 | 690 | 4,000 |
| 1999/01/18 | 681 | 681 | 681 | 681 | 2,000 |
| 1999/01/14 | 682 | 682 | 680 | 680 | 5,000 |
| 1999/01/13 | 690 | 691 | 681 | 681 | 5,000 |
| 1999/01/12 | 700 | 700 | 690 | 691 | 11,000 |
| 1999/01/11 | 690 | 700 | 680 | 700 | 4,000 |
| 1999/01/08 | 706 | 710 | 691 | 691 | 13,000 |
| 1999/01/07 | 700 | 705 | 695 | 705 | 31,000 |
| 1999/01/06 | 705 | 705 | 682 | 682 | 6,000 |
| 1999/01/05 | 705 | 705 | 703 | 705 | 9,000 |
| 1999/01/04 | 690 | 705 | 680 | 705 | 4,000 |