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 |
---|---|---|---|---|---|
2002/12/30 | 440 | 470 | 440 | 460 | 7,300 |
2002/12/27 | 420 | 450 | 420 | 450 | 1,700 |
2002/12/26 | 410 | 430 | 410 | 420 | 1,500 |
2002/12/25 | 420 | 425 | 410 | 410 | 6,400 |
2002/12/24 | 425 | 425 | 380 | 405 | 9,600 |
2002/12/20 | 450 | 450 | 415 | 430 | 9,500 |
2002/12/19 | 450 | 470 | 440 | 450 | 23,400 |
2002/12/18 | 490 | 495 | 470 | 470 | 12,000 |
2002/12/17 | 500 | 501 | 490 | 500 | 19,000 |
2002/12/16 | 500 | 510 | 495 | 500 | 30,800 |
2002/12/13 | 480 | 495 | 480 | 495 | 34,100 |
2002/12/12 | 470 | 495 | 460 | 480 | 31,200 |
2002/12/11 | 473 | 480 | 473 | 473 | 9,300 |
2002/12/10 | 450 | 459 | 440 | 459 | 12,000 |
2002/12/09 | 450 | 460 | 435 | 440 | 6,900 |
2002/12/06 | 470 | 475 | 460 | 460 | 15,800 |
2002/12/05 | 470 | 480 | 465 | 475 | 12,500 |
2002/12/04 | 445 | 495 | 440 | 470 | 33,500 |
2002/12/03 | 395 | 480 | 390 | 440 | 34,300 |
2002/12/02 | 380 | 390 | 380 | 390 | 10,200 |
2002/11/29 | 380 | 380 | 365 | 380 | 12,100 |
2002/11/28 | 380 | 385 | 350 | 380 | 5,300 |
2002/11/27 | 380 | 390 | 380 | 385 | 10,500 |
2002/11/26 | 395 | 400 | 390 | 390 | 4,800 |
2002/11/25 | 365 | 395 | 365 | 390 | 6,700 |
2002/11/22 | 395 | 395 | 370 | 393 | 20,300 |
2002/11/21 | 375 | 400 | 375 | 395 | 4,800 |
2002/11/20 | 386 | 386 | 370 | 370 | 500 |
2002/11/19 | 395 | 395 | 365 | 386 | 6,000 |
2002/11/18 | 395 | 395 | 383 | 386 | 1,000 |
2002/11/15 | 395 | 395 | 385 | 395 | 5,800 |
2002/11/14 | 385 | 395 | 385 | 395 | 2,300 |
2002/11/13 | 385 | 385 | 385 | 385 | 800 |
2002/11/12 | 385 | 395 | 385 | 395 | 600 |
2002/11/11 | 386 | 395 | 385 | 390 | 9,900 |
2002/11/08 | 400 | 400 | 390 | 390 | 4,000 |
2002/11/07 | 385 | 400 | 380 | 395 | 7,100 |
2002/11/06 | 355 | 380 | 355 | 370 | 5,300 |
2002/11/05 | 350 | 360 | 346 | 360 | 7,800 |
2002/11/01 | 349 | 355 | 340 | 346 | 12,100 |
2002/10/31 | 350 | 350 | 346 | 346 | 2,800 |
2002/10/30 | 370 | 370 | 350 | 360 | 2,500 |
2002/10/29 | 380 | 380 | 370 | 370 | 4,200 |
2002/10/28 | 340 | 370 | 340 | 370 | 6,700 |
2002/10/25 | 370 | 370 | 360 | 360 | 1,100 |
2002/10/24 | 370 | 380 | 360 | 370 | 7,700 |
2002/10/23 | 370 | 380 | 370 | 370 | 1,800 |
2002/10/22 | 375 | 380 | 370 | 370 | 5,700 |
2002/10/21 | 370 | 375 | 370 | 375 | 8,600 |
2002/10/18 | 395 | 395 | 370 | 370 | 1,900 |
2002/10/17 | 380 | 385 | 365 | 385 | 15,100 |
2002/10/16 | 375 | 385 | 370 | 385 | 8,100 |
2002/10/15 | 370 | 374 | 370 | 370 | 1,100 |
2002/10/11 | 370 | 380 | 370 | 370 | 1,100 |
2002/10/10 | 390 | 390 | 375 | 380 | 11,500 |
2002/10/09 | 390 | 410 | 380 | 400 | 7,400 |
2002/10/08 | 420 | 420 | 390 | 400 | 2,100 |
2002/10/07 | 370 | 420 | 370 | 420 | 6,000 |
2002/10/04 | 360 | 370 | 340 | 370 | 15,000 |
2002/10/03 | 370 | 375 | 360 | 370 | 4,100 |
2002/10/02 | 385 | 400 | 370 | 385 | 11,900 |
2002/10/01 | 385 | 395 | 385 | 385 | 2,900 |
2002/09/30 | 370 | 385 | 370 | 385 | 3,000 |
2002/09/27 | 380 | 385 | 380 | 385 | 1,100 |
2002/09/26 | 380 | 380 | 375 | 380 | 1,600 |
2002/09/25 | 380 | 390 | 380 | 380 | 1,900 |
2002/09/24 | 390 | 390 | 380 | 385 | 2,400 |
2002/09/20 | 390 | 400 | 380 | 385 | 11,500 |
2002/09/19 | 380 | 395 | 380 | 385 | 3,700 |
2002/09/18 | 380 | 400 | 380 | 390 | 800 |
2002/09/17 | 390 | 400 | 390 | 390 | 1,500 |
2002/09/13 | 370 | 380 | 370 | 380 | 1,000 |
2002/09/12 | 380 | 385 | 365 | 380 | 9,200 |
2002/09/11 | 380 | 400 | 380 | 385 | 6,100 |
2002/09/10 | 385 | 390 | 385 | 385 | 8,000 |
2002/09/09 | 395 | 395 | 370 | 385 | 3,300 |
2002/09/06 | 400 | 400 | 395 | 400 | 7,000 |
2002/09/05 | 410 | 410 | 365 | 400 | 9,100 |
2002/09/04 | 450 | 450 | 400 | 400 | 14,900 |
2002/09/03 | 420 | 440 | 420 | 440 | 1,400 |
2002/09/02 | 410 | 430 | 410 | 430 | 3,500 |
2002/08/30 | 420 | 420 | 410 | 420 | 600 |
2002/08/29 | 430 | 430 | 410 | 410 | 2,400 |
2002/08/28 | 420 | 420 | 410 | 415 | 3,000 |
2002/08/27 | 430 | 430 | 420 | 420 | 1,600 |
2002/08/26 | 425 | 435 | 420 | 425 | 12,600 |
2002/08/23 | 410 | 425 | 410 | 425 | 400 |
2002/08/22 | 425 | 425 | 416 | 425 | 12,200 |
2002/08/21 | 430 | 430 | 415 | 425 | 4,100 |
2002/08/20 | 430 | 430 | 420 | 420 | 1,200 |
2002/08/19 | 420 | 430 | 410 | 410 | 4,000 |
2002/08/16 | 440 | 440 | 430 | 430 | 3,700 |
2002/08/15 | 435 | 435 | 420 | 430 | 6,600 |
2002/08/14 | 440 | 440 | 435 | 435 | 200 |
2002/08/13 | 430 | 440 | 430 | 435 | 1,900 |
2002/08/12 | 430 | 435 | 430 | 435 | 1,300 |
2002/08/09 | 430 | 440 | 420 | 430 | 1,900 |
2002/08/08 | 450 | 450 | 425 | 430 | 1,600 |
2002/08/07 | 450 | 450 | 450 | 450 | 1,900 |
2002/08/06 | 460 | 460 | 420 | 460 | 1,700 |
2002/08/05 | 450 | 460 | 440 | 460 | 7,600 |
2002/08/02 | 475 | 475 | 460 | 460 | 1,200 |
2002/08/01 | 475 | 500 | 470 | 470 | 13,300 |
2002/07/31 | 475 | 480 | 470 | 475 | 3,100 |
2002/07/30 | 460 | 475 | 460 | 475 | 2,400 |
2002/07/29 | 460 | 475 | 460 | 475 | 4,700 |
2002/07/26 | 470 | 475 | 455 | 470 | 6,300 |
2002/07/25 | 450 | 485 | 435 | 470 | 15,300 |
2002/07/24 | 407 | 450 | 407 | 440 | 22,500 |
2002/07/23 | 405 | 410 | 405 | 410 | 8,600 |
2002/07/22 | 400 | 405 | 390 | 400 | 15,100 |
2002/07/19 | 470 | 470 | 400 | 400 | 18,700 |
2002/07/18 | 470 | 480 | 460 | 470 | 3,300 |
2002/07/17 | 490 | 490 | 470 | 470 | 7,000 |
2002/07/16 | 495 | 495 | 490 | 490 | 2,000 |
2002/07/15 | 500 | 505 | 500 | 500 | 5,800 |
2002/07/12 | 500 | 500 | 490 | 500 | 4,500 |
2002/07/11 | 510 | 510 | 500 | 500 | 11,100 |
2002/07/10 | 520 | 520 | 510 | 515 | 22,100 |
2002/07/09 | 540 | 540 | 515 | 530 | 15,700 |
2002/07/08 | 525 | 535 | 525 | 535 | 11,400 |
2002/07/05 | 540 | 540 | 530 | 535 | 3,000 |
2002/07/04 | 530 | 540 | 520 | 540 | 3,000 |
2002/07/03 | 530 | 540 | 530 | 540 | 3,400 |
2002/07/02 | 550 | 550 | 530 | 540 | 3,600 |
2002/07/01 | 550 | 560 | 540 | 540 | 6,800 |
2002/06/28 | 550 | 550 | 540 | 550 | 14,000 |
2002/06/27 | 550 | 550 | 530 | 535 | 24,600 |
2002/06/26 | 550 | 555 | 540 | 550 | 7,200 |
2002/06/25 | 560 | 560 | 550 | 550 | 12,700 |
2002/06/24 | 560 | 560 | 550 | 550 | 1,500 |
2002/06/21 | 560 | 560 | 560 | 560 | 6,300 |
2002/06/20 | 551 | 553 | 551 | 553 | 4,600 |
2002/06/19 | 550 | 550 | 545 | 550 | 4,800 |
2002/06/18 | 551 | 555 | 546 | 553 | 7,900 |
2002/06/17 | 580 | 580 | 545 | 555 | 10,600 |
2002/06/14 | 570 | 570 | 540 | 560 | 22,400 |
2002/06/13 | 590 | 590 | 575 | 575 | 13,900 |
2002/06/12 | 605 | 605 | 590 | 590 | 13,500 |
2002/06/11 | 610 | 610 | 601 | 605 | 4,300 |
2002/06/10 | 600 | 620 | 600 | 620 | 5,000 |
2002/06/07 | 615 | 620 | 600 | 600 | 4,200 |
2002/06/06 | 620 | 630 | 610 | 615 | 2,900 |
2002/06/05 | 660 | 660 | 600 | 620 | 15,000 |
2002/06/04 | 660 | 660 | 656 | 660 | 5,400 |
2002/06/03 | 650 | 700 | 645 | 655 | 11,300 |
2002/05/31 | 650 | 655 | 645 | 650 | 48,900 |
2002/05/30 | 665 | 665 | 650 | 650 | 16,300 |
2002/05/29 | 665 | 665 | 655 | 660 | 900 |
2002/05/27 | 670 | 680 | 650 | 650 | 8,900 |
2002/05/24 | 650 | 670 | 645 | 670 | 4,800 |
2002/05/23 | 640 | 655 | 640 | 655 | 2,000 |
2002/05/22 | 640 | 650 | 640 | 650 | 3,300 |
2002/05/21 | 650 | 665 | 635 | 640 | 9,200 |
2002/05/20 | 660 | 660 | 640 | 650 | 6,600 |
2002/05/17 | 650 | 655 | 640 | 650 | 600 |
2002/05/16 | 660 | 660 | 650 | 660 | 2,000 |
2002/05/15 | 670 | 670 | 660 | 661 | 2,900 |
2002/05/14 | 700 | 700 | 670 | 670 | 2,100 |
2002/05/13 | 720 | 725 | 700 | 700 | 3,800 |
2002/05/10 | 723 | 730 | 720 | 725 | 4,400 |
2002/05/09 | 725 | 730 | 723 | 725 | 7,600 |
2002/05/08 | 700 | 725 | 690 | 725 | 13,500 |
2002/05/07 | 660 | 710 | 660 | 710 | 10,600 |
2002/05/02 | 660 | 670 | 650 | 655 | 8,200 |
2002/05/01 | 645 | 651 | 645 | 650 | 2,700 |
2002/04/30 | 635 | 640 | 635 | 635 | 3,300 |
2002/04/26 | 635 | 640 | 630 | 640 | 2,500 |
2002/04/25 | 645 | 650 | 640 | 640 | 2,600 |
2002/04/24 | 645 | 650 | 645 | 645 | 3,500 |
2002/04/23 | 650 | 650 | 645 | 645 | 4,000 |
2002/04/22 | 660 | 660 | 640 | 650 | 1,400 |
2002/04/19 | 640 | 650 | 640 | 650 | 200 |
2002/04/18 | 660 | 660 | 640 | 650 | 4,100 |
2002/04/16 | 645 | 675 | 640 | 650 | 1,100 |
2002/04/15 | 675 | 675 | 650 | 650 | 1,200 |
2002/04/12 | 695 | 695 | 675 | 675 | 700 |
2002/04/11 | 679 | 695 | 675 | 695 | 2,700 |
2002/04/10 | 685 | 685 | 660 | 675 | 6,000 |
2002/04/09 | 685 | 685 | 685 | 685 | 100 |
2002/04/08 | 680 | 700 | 680 | 690 | 7,100 |
2002/04/05 | 690 | 700 | 680 | 680 | 1,900 |
2002/04/04 | 690 | 700 | 680 | 685 | 6,900 |
2002/04/03 | 710 | 710 | 695 | 700 | 10,800 |
2002/04/02 | 700 | 710 | 700 | 710 | 4,800 |
2002/04/01 | 670 | 690 | 650 | 690 | 2,100 |
2002/03/29 | 670 | 670 | 670 | 670 | 5,600 |
2002/03/28 | 670 | 675 | 670 | 670 | 6,100 |
2002/03/27 | 670 | 670 | 670 | 670 | 2,100 |
2002/03/26 | 660 | 670 | 660 | 665 | 4,800 |
2002/03/25 | 670 | 670 | 660 | 660 | 2,100 |
2002/03/22 | 675 | 675 | 665 | 670 | 10,400 |
2002/03/20 | 670 | 687 | 665 | 670 | 22,300 |
2002/03/19 | 660 | 680 | 660 | 670 | 700 |
2002/03/18 | 660 | 685 | 660 | 670 | 1,800 |
2002/03/15 | 660 | 680 | 660 | 680 | 3,700 |
2002/03/14 | 670 | 670 | 660 | 670 | 700 |
2002/03/13 | 680 | 690 | 670 | 690 | 6,900 |
2002/03/12 | 690 | 695 | 675 | 690 | 14,100 |
2002/03/11 | 680 | 690 | 660 | 680 | 8,400 |
2002/03/08 | 640 | 660 | 640 | 650 | 24,200 |
2002/03/07 | 635 | 660 | 635 | 655 | 1,800 |
2002/03/06 | 650 | 650 | 630 | 650 | 400 |
2002/03/05 | 634 | 660 | 634 | 660 | 3,200 |
2002/03/04 | 660 | 670 | 625 | 630 | 28,200 |
2002/03/01 | 630 | 660 | 630 | 660 | 8,700 |
2002/02/28 | 630 | 640 | 625 | 640 | 4,100 |
2002/02/27 | 650 | 650 | 625 | 625 | 5,300 |
2002/02/26 | 700 | 700 | 650 | 650 | 3,700 |
2002/02/25 | 670 | 695 | 650 | 695 | 11,000 |
2002/02/22 | 600 | 660 | 580 | 660 | 32,100 |
2002/02/21 | 595 | 605 | 590 | 600 | 25,200 |
2002/02/20 | 640 | 640 | 590 | 590 | 11,600 |
2002/02/19 | 700 | 700 | 650 | 650 | 4,800 |
2002/02/18 | 760 | 760 | 680 | 700 | 7,900 |
2002/02/15 | 790 | 810 | 765 | 770 | 9,000 |
2002/02/14 | 820 | 820 | 795 | 795 | 20,300 |
2002/02/13 | 820 | 830 | 810 | 820 | 13,900 |
2002/02/12 | 790 | 815 | 780 | 815 | 10,000 |
2002/02/08 | 705 | 790 | 700 | 775 | 12,200 |
2002/02/07 | 660 | 700 | 660 | 700 | 7,500 |
2002/02/06 | 635 | 670 | 635 | 660 | 16,600 |
2002/02/05 | 610 | 640 | 610 | 640 | 3,300 |
2002/02/04 | 600 | 620 | 600 | 620 | 4,400 |
2002/02/01 | 575 | 600 | 560 | 600 | 11,400 |
2002/01/31 | 565 | 580 | 560 | 580 | 8,200 |
2002/01/30 | 555 | 570 | 550 | 562 | 16,800 |
2002/01/29 | 575 | 575 | 560 | 560 | 5,700 |
2002/01/28 | 565 | 575 | 560 | 560 | 2,700 |
2002/01/25 | 565 | 580 | 560 | 565 | 5,100 |
2002/01/24 | 550 | 570 | 540 | 565 | 11,900 |
2002/01/23 | 560 | 570 | 540 | 550 | 9,400 |
2002/01/22 | 570 | 580 | 560 | 570 | 5,200 |
2002/01/21 | 580 | 580 | 560 | 570 | 17,500 |
2002/01/18 | 585 | 590 | 570 | 580 | 16,000 |
2002/01/17 | 601 | 601 | 585 | 590 | 6,600 |
2002/01/16 | 600 | 605 | 580 | 604 | 10,700 |
2002/01/15 | 610 | 640 | 600 | 605 | 5,700 |
2002/01/11 | 630 | 630 | 620 | 630 | 3,700 |
2002/01/10 | 620 | 650 | 600 | 620 | 6,400 |
2002/01/09 | 610 | 635 | 605 | 635 | 4,100 |
2002/01/08 | 655 | 655 | 600 | 630 | 34,000 |
2002/01/07 | 660 | 680 | 650 | 655 | 2,600 |
2002/01/04 | 665 | 690 | 650 | 670 | 6,400 |