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 |
---|---|---|---|---|---|
2003/12/30 | 1,120 | 1,210 | 1,120 | 1,170 | 49,300 |
2003/12/29 | 979 | 1,150 | 979 | 1,120 | 121,200 |
2003/12/26 | 849 | 995 | 849 | 990 | 92,800 |
2003/12/25 | 828 | 830 | 800 | 830 | 29,400 |
2003/12/24 | 810 | 830 | 810 | 830 | 10,700 |
2003/12/22 | 828 | 830 | 820 | 820 | 22,400 |
2003/12/19 | 865 | 865 | 810 | 830 | 24,900 |
2003/12/18 | 850 | 875 | 840 | 870 | 18,900 |
2003/12/17 | 881 | 905 | 870 | 870 | 15,800 |
2003/12/16 | 901 | 902 | 850 | 885 | 23,500 |
2003/12/15 | 888 | 919 | 885 | 902 | 33,300 |
2003/12/12 | 870 | 920 | 840 | 850 | 41,700 |
2003/12/11 | 931 | 932 | 822 | 861 | 65,200 |
2003/12/10 | 1,010 | 1,010 | 948 | 958 | 25,400 |
2003/12/09 | 1,050 | 1,090 | 1,010 | 1,020 | 24,900 |
2003/12/08 | 1,050 | 1,050 | 1,020 | 1,020 | 3,600 |
2003/12/05 | 1,080 | 1,110 | 1,070 | 1,070 | 27,100 |
2003/12/04 | 1,090 | 1,110 | 1,070 | 1,080 | 24,000 |
2003/12/03 | 1,070 | 1,100 | 1,040 | 1,090 | 25,300 |
2003/12/02 | 1,100 | 1,110 | 1,070 | 1,080 | 17,800 |
2003/12/01 | 1,100 | 1,130 | 1,070 | 1,100 | 23,500 |
2003/11/28 | 1,110 | 1,120 | 1,080 | 1,090 | 20,400 |
2003/11/27 | 1,150 | 1,180 | 1,130 | 1,130 | 19,400 |
2003/11/26 | 1,190 | 1,200 | 1,090 | 1,150 | 19,900 |
2003/11/25 | 1,250 | 1,260 | 1,190 | 1,190 | 30,600 |
2003/11/21 | 1,190 | 1,250 | 1,150 | 1,200 | 27,800 |
2003/11/20 | 1,240 | 1,270 | 1,170 | 1,270 | 50,100 |
2003/11/19 | 1,180 | 1,200 | 1,080 | 1,080 | 74,800 |
2003/11/18 | 1,010 | 1,200 | 980 | 1,200 | 54,500 |
2003/11/17 | 1,210 | 1,220 | 1,020 | 1,070 | 36,700 |
2003/11/14 | 1,300 | 1,310 | 1,220 | 1,230 | 24,000 |
2003/11/13 | 1,300 | 1,400 | 1,270 | 1,300 | 54,600 |
2003/11/12 | 1,300 | 1,320 | 1,250 | 1,300 | 44,300 |
2003/11/11 | 1,440 | 1,450 | 1,200 | 1,280 | 81,500 |
2003/11/10 | 1,520 | 1,540 | 1,460 | 1,470 | 24,700 |
2003/11/07 | 1,550 | 1,580 | 1,500 | 1,530 | 23,600 |
2003/11/06 | 1,450 | 1,570 | 1,450 | 1,550 | 53,300 |
2003/11/05 | 1,550 | 1,560 | 1,450 | 1,460 | 35,200 |
2003/11/04 | 1,610 | 1,680 | 1,510 | 1,550 | 68,500 |
2003/10/31 | 1,640 | 1,680 | 1,550 | 1,650 | 49,900 |
2003/10/30 | 1,750 | 1,770 | 1,550 | 1,650 | 46,700 |
2003/10/29 | 1,780 | 1,900 | 1,700 | 1,770 | 270,500 |
2003/10/28 | 1,500 | 1,880 | 1,500 | 1,770 | 415,200 |
2003/10/27 | 1,300 | 1,510 | 1,300 | 1,510 | 187,500 |
2003/10/24 | 1,270 | 1,430 | 1,250 | 1,250 | 97,000 |
2003/10/23 | 1,390 | 1,400 | 1,230 | 1,300 | 207,800 |
2003/10/22 | 1,660 | 1,710 | 1,400 | 1,440 | 89,300 |
2003/10/21 | 1,880 | 1,960 | 1,570 | 1,650 | 201,000 |
2003/10/20 | 1,720 | 1,920 | 1,720 | 1,870 | 202,800 |
2003/10/17 | 1,500 | 1,730 | 1,500 | 1,720 | 269,900 |
2003/10/16 | 1,370 | 1,510 | 1,280 | 1,480 | 244,400 |
2003/10/15 | 1,350 | 1,410 | 1,330 | 1,370 | 166,300 |
2003/10/14 | 1,140 | 1,320 | 1,140 | 1,310 | 225,700 |
2003/10/10 | 1,030 | 1,210 | 1,030 | 1,130 | 409,700 |
2003/10/09 | 949 | 1,030 | 949 | 1,030 | 270,400 |
2003/10/08 | 915 | 950 | 900 | 950 | 64,000 |
2003/10/07 | 889 | 920 | 885 | 920 | 46,200 |
2003/10/06 | 921 | 955 | 888 | 890 | 116,100 |
2003/10/03 | 870 | 930 | 870 | 920 | 132,700 |
2003/10/02 | 835 | 877 | 835 | 865 | 102,700 |
2003/10/01 | 830 | 831 | 805 | 829 | 38,400 |
2003/09/30 | 845 | 875 | 820 | 830 | 77,300 |
2003/09/29 | 810 | 845 | 805 | 845 | 99,500 |
2003/09/26 | 795 | 810 | 780 | 810 | 125,200 |
2003/09/25 | 760 | 805 | 741 | 805 | 70,000 |
2003/09/24 | 791 | 795 | 760 | 790 | 37,900 |
2003/09/22 | 784 | 805 | 784 | 795 | 155,500 |
2003/09/19 | 765 | 785 | 755 | 780 | 92,000 |
2003/09/18 | 769 | 770 | 740 | 750 | 50,300 |
2003/09/17 | 679 | 800 | 679 | 770 | 112,400 |
2003/09/16 | 710 | 711 | 671 | 676 | 71,900 |
2003/09/12 | 705 | 712 | 705 | 705 | 7,300 |
2003/09/11 | 714 | 720 | 705 | 710 | 38,800 |
2003/09/10 | 680 | 710 | 680 | 710 | 36,200 |
2003/09/09 | 700 | 704 | 678 | 685 | 72,100 |
2003/09/08 | 714 | 715 | 695 | 700 | 29,500 |
2003/09/05 | 712 | 723 | 702 | 716 | 32,400 |
2003/09/04 | 735 | 735 | 701 | 703 | 58,500 |
2003/09/03 | 717 | 770 | 716 | 735 | 27,000 |
2003/09/02 | 730 | 740 | 716 | 716 | 74,200 |
2003/09/01 | 780 | 785 | 730 | 730 | 79,700 |
2003/08/29 | 745 | 765 | 740 | 760 | 33,600 |
2003/08/28 | 764 | 770 | 750 | 751 | 33,200 |
2003/08/27 | 804 | 814 | 760 | 770 | 34,500 |
2003/08/26 | 819 | 850 | 760 | 803 | 148,600 |
2003/08/25 | 737 | 825 | 737 | 825 | 373,000 |
2003/08/22 | 719 | 745 | 717 | 736 | 181,100 |
2003/08/21 | 699 | 720 | 699 | 715 | 27,900 |
2003/08/20 | 700 | 711 | 697 | 700 | 31,700 |
2003/08/19 | 714 | 715 | 695 | 700 | 48,600 |
2003/08/18 | 725 | 726 | 705 | 715 | 30,600 |
2003/08/15 | 729 | 731 | 718 | 725 | 106,100 |
2003/08/14 | 684 | 730 | 680 | 722 | 97,800 |
2003/08/13 | 679 | 699 | 671 | 677 | 36,100 |
2003/08/12 | 720 | 740 | 655 | 680 | 312,700 |
2003/08/11 | 718 | 721 | 715 | 721 | 132,000 |
2003/08/08 | 718 | 720 | 700 | 700 | 31,800 |
2003/08/07 | 720 | 721 | 717 | 718 | 79,400 |
2003/08/06 | 716 | 720 | 714 | 717 | 13,300 |
2003/08/05 | 709 | 728 | 709 | 720 | 34,300 |
2003/08/04 | 714 | 715 | 695 | 710 | 29,000 |
2003/08/01 | 753 | 754 | 710 | 710 | 36,200 |
2003/07/31 | 723 | 775 | 723 | 740 | 48,700 |
2003/07/30 | 750 | 754 | 715 | 723 | 35,700 |
2003/07/29 | 849 | 850 | 740 | 750 | 118,100 |
2003/07/28 | 710 | 835 | 710 | 830 | 193,600 |
2003/07/25 | 650 | 715 | 650 | 710 | 155,800 |
2003/07/24 | 610 | 655 | 606 | 650 | 144,300 |
2003/07/23 | 585 | 620 | 585 | 619 | 54,200 |
2003/07/22 | 578 | 590 | 578 | 590 | 31,900 |
2003/07/18 | 606 | 607 | 580 | 584 | 74,800 |
2003/07/17 | 609 | 620 | 605 | 610 | 40,000 |
2003/07/16 | 613 | 625 | 565 | 605 | 109,500 |
2003/07/15 | 619 | 625 | 610 | 613 | 120,500 |
2003/07/14 | 575 | 620 | 575 | 610 | 94,800 |
2003/07/11 | 570 | 575 | 552 | 575 | 112,300 |
2003/07/10 | 540 | 590 | 540 | 575 | 114,500 |
2003/07/09 | 515 | 625 | 505 | 533 | 214,000 |
2003/07/08 | 500 | 520 | 500 | 510 | 77,900 |
2003/07/07 | 494 | 505 | 481 | 493 | 49,800 |
2003/07/04 | 500 | 505 | 489 | 489 | 35,000 |
2003/07/03 | 500 | 510 | 499 | 500 | 37,400 |
2003/07/02 | 501 | 507 | 495 | 500 | 35,100 |
2003/07/01 | 505 | 510 | 491 | 505 | 40,900 |
2003/06/30 | 515 | 525 | 497 | 505 | 29,500 |
2003/06/27 | 491 | 520 | 491 | 515 | 23,200 |
2003/06/26 | 492 | 510 | 492 | 495 | 12,000 |
2003/06/25 | 485 | 499 | 485 | 499 | 25,500 |
2003/06/24 | 535 | 535 | 477 | 480 | 64,500 |
2003/06/23 | 540 | 545 | 535 | 535 | 20,900 |
2003/06/20 | 570 | 575 | 525 | 540 | 16,800 |
2003/06/19 | 540 | 579 | 540 | 568 | 113,300 |
2003/06/18 | 505 | 540 | 505 | 535 | 67,700 |
2003/06/17 | 505 | 505 | 495 | 505 | 12,400 |
2003/06/16 | 505 | 510 | 495 | 505 | 6,600 |
2003/06/13 | 493 | 505 | 489 | 505 | 21,000 |
2003/06/12 | 500 | 500 | 480 | 489 | 23,800 |
2003/06/11 | 515 | 520 | 480 | 500 | 50,700 |
2003/06/10 | 540 | 540 | 500 | 515 | 46,200 |
2003/06/09 | 515 | 535 | 515 | 535 | 24,100 |
2003/06/06 | 514 | 520 | 485 | 515 | 17,200 |
2003/06/05 | 515 | 550 | 470 | 515 | 49,200 |
2003/06/04 | 600 | 610 | 520 | 545 | 60,900 |
2003/06/03 | 595 | 624 | 595 | 600 | 32,200 |
2003/06/02 | 554 | 600 | 554 | 590 | 47,500 |
2003/05/30 | 601 | 602 | 550 | 550 | 31,200 |
2003/05/29 | 660 | 671 | 550 | 600 | 76,800 |
2003/05/28 | 559 | 680 | 559 | 660 | 159,300 |
2003/05/27 | 459 | 560 | 459 | 555 | 65,200 |
2003/05/26 | 418 | 420 | 410 | 410 | 1,700 |
2003/05/23 | 411 | 416 | 411 | 415 | 300 |
2003/05/22 | 419 | 420 | 400 | 416 | 4,900 |
2003/05/21 | 411 | 420 | 410 | 420 | 1,800 |
2003/05/20 | 415 | 415 | 410 | 412 | 1,100 |
2003/05/19 | 414 | 414 | 414 | 414 | 100 |
2003/05/16 | 405 | 410 | 405 | 405 | 1,100 |
2003/05/15 | 430 | 430 | 410 | 410 | 3,200 |
2003/05/14 | 415 | 425 | 410 | 410 | 2,400 |
2003/05/13 | 450 | 450 | 415 | 420 | 5,000 |
2003/05/12 | 475 | 475 | 445 | 450 | 2,600 |
2003/05/09 | 475 | 480 | 470 | 470 | 6,000 |
2003/05/08 | 460 | 475 | 460 | 475 | 7,400 |
2003/05/07 | 431 | 470 | 431 | 450 | 9,500 |
2003/05/06 | 420 | 435 | 420 | 435 | 2,500 |
2003/05/02 | 440 | 440 | 400 | 400 | 4,600 |
2003/05/01 | 360 | 420 | 350 | 420 | 14,400 |
2003/04/30 | 360 | 365 | 360 | 360 | 4,300 |
2003/04/28 | 380 | 380 | 360 | 360 | 1,700 |
2003/04/25 | 380 | 380 | 380 | 380 | 1,400 |
2003/04/23 | 366 | 380 | 360 | 380 | 11,900 |
2003/04/22 | 370 | 375 | 365 | 366 | 800 |
2003/04/21 | 390 | 390 | 360 | 370 | 8,300 |
2003/04/18 | 355 | 360 | 355 | 360 | 2,400 |
2003/04/17 | 360 | 380 | 360 | 370 | 3,400 |
2003/04/16 | 370 | 370 | 350 | 360 | 2,500 |
2003/04/15 | 380 | 380 | 350 | 370 | 11,400 |
2003/04/14 | 375 | 375 | 360 | 360 | 1,300 |
2003/04/11 | 375 | 375 | 370 | 370 | 500 |
2003/04/10 | 375 | 375 | 375 | 375 | 300 |
2003/04/09 | 375 | 375 | 375 | 375 | 3,600 |
2003/04/08 | 370 | 370 | 370 | 370 | 400 |
2003/04/07 | 370 | 370 | 370 | 370 | 1,100 |
2003/04/04 | 370 | 370 | 350 | 370 | 6,000 |
2003/04/03 | 370 | 380 | 370 | 370 | 11,100 |
2003/04/02 | 375 | 385 | 370 | 370 | 2,400 |
2003/04/01 | 390 | 390 | 375 | 385 | 12,100 |
2003/03/31 | 380 | 380 | 375 | 375 | 200 |
2003/03/28 | 380 | 380 | 380 | 380 | 500 |
2003/03/27 | 370 | 380 | 370 | 380 | 300 |
2003/03/26 | 375 | 380 | 375 | 380 | 200 |
2003/03/25 | 400 | 400 | 385 | 385 | 400 |
2003/03/24 | 380 | 400 | 380 | 385 | 3,800 |
2003/03/20 | 370 | 375 | 370 | 370 | 1,400 |
2003/03/19 | 375 | 375 | 375 | 375 | 100 |
2003/03/18 | 380 | 380 | 365 | 370 | 1,500 |
2003/03/17 | 365 | 370 | 360 | 370 | 1,800 |
2003/03/14 | 370 | 370 | 365 | 365 | 2,100 |
2003/03/13 | 375 | 379 | 360 | 360 | 1,500 |
2003/03/12 | 380 | 380 | 379 | 379 | 2,100 |
2003/03/11 | 379 | 379 | 375 | 379 | 2,400 |
2003/03/10 | 380 | 380 | 370 | 379 | 8,200 |
2003/03/07 | 405 | 405 | 375 | 380 | 8,200 |
2003/03/06 | 410 | 410 | 405 | 410 | 17,700 |
2003/03/05 | 405 | 415 | 400 | 410 | 11,200 |
2003/03/04 | 410 | 410 | 410 | 410 | 2,300 |
2003/03/03 | 390 | 410 | 390 | 410 | 15,200 |
2003/02/28 | 380 | 390 | 380 | 390 | 4,500 |
2003/02/27 | 400 | 400 | 380 | 380 | 2,100 |
2003/02/26 | 405 | 405 | 400 | 405 | 9,300 |
2003/02/25 | 400 | 405 | 400 | 405 | 700 |
2003/02/24 | 400 | 400 | 400 | 400 | 100 |
2003/02/21 | 400 | 400 | 400 | 400 | 300 |
2003/02/20 | 410 | 410 | 400 | 400 | 4,200 |
2003/02/19 | 410 | 410 | 410 | 410 | 500 |
2003/02/18 | 407 | 407 | 400 | 407 | 600 |
2003/02/17 | 405 | 415 | 405 | 410 | 1,600 |
2003/02/14 | 398 | 415 | 391 | 415 | 4,200 |
2003/02/13 | 395 | 400 | 395 | 400 | 4,300 |
2003/02/12 | 400 | 400 | 395 | 395 | 1,100 |
2003/02/10 | 400 | 400 | 395 | 400 | 500 |
2003/02/07 | 415 | 417 | 400 | 400 | 1,500 |
2003/02/06 | 415 | 415 | 410 | 415 | 2,800 |
2003/02/05 | 430 | 430 | 430 | 430 | 100 |
2003/02/04 | 420 | 425 | 420 | 420 | 1,800 |
2003/02/03 | 415 | 425 | 415 | 420 | 10,000 |
2003/01/30 | 410 | 420 | 400 | 415 | 3,900 |
2003/01/29 | 415 | 415 | 415 | 415 | 300 |
2003/01/28 | 420 | 420 | 415 | 415 | 2,800 |
2003/01/27 | 420 | 420 | 410 | 420 | 4,400 |
2003/01/24 | 415 | 420 | 415 | 420 | 800 |
2003/01/23 | 400 | 415 | 400 | 415 | 2,600 |
2003/01/22 | 430 | 430 | 400 | 400 | 14,500 |
2003/01/21 | 420 | 420 | 420 | 420 | 1,500 |
2003/01/20 | 430 | 430 | 415 | 420 | 600 |
2003/01/17 | 430 | 430 | 420 | 420 | 2,000 |
2003/01/16 | 440 | 440 | 435 | 435 | 1,600 |
2003/01/15 | 430 | 430 | 430 | 430 | 5,700 |
2003/01/14 | 430 | 430 | 425 | 430 | 600 |
2003/01/10 | 450 | 450 | 420 | 430 | 2,100 |
2003/01/09 | 470 | 480 | 460 | 460 | 4,200 |
2003/01/08 | 485 | 490 | 480 | 485 | 2,300 |
2003/01/07 | 480 | 483 | 470 | 480 | 6,900 |
2003/01/06 | 460 | 470 | 460 | 470 | 600 |