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 |
---|---|---|---|---|---|
2008/12/30 | 162 | 166 | 160 | 162 | 1,700 |
2008/12/29 | 159 | 159 | 154 | 158 | 6,500 |
2008/12/26 | 155 | 156 | 154 | 155 | 2,400 |
2008/12/25 | 153 | 154 | 153 | 154 | 1,500 |
2008/12/24 | 159 | 159 | 152 | 156 | 3,400 |
2008/12/22 | 165 | 165 | 153 | 159 | 4,700 |
2008/12/19 | 155 | 156 | 155 | 156 | 4,300 |
2008/12/18 | 156 | 160 | 155 | 160 | 3,800 |
2008/12/17 | 153 | 157 | 151 | 154 | 3,000 |
2008/12/16 | 166 | 166 | 150 | 150 | 5,500 |
2008/12/15 | 159 | 159 | 150 | 151 | 9,200 |
2008/12/12 | 160 | 160 | 151 | 160 | 2,800 |
2008/12/11 | 159 | 160 | 158 | 160 | 700 |
2008/12/10 | 155 | 160 | 155 | 158 | 1,600 |
2008/12/09 | 163 | 170 | 160 | 170 | 2,600 |
2008/12/05 | 170 | 171 | 170 | 171 | 800 |
2008/12/04 | 187 | 187 | 187 | 187 | 1,000 |
2008/12/03 | 185 | 186 | 185 | 186 | 300 |
2008/12/02 | 196 | 196 | 186 | 186 | 200 |
2008/12/01 | 188 | 200 | 188 | 200 | 8,300 |
2008/11/28 | 177 | 186 | 175 | 186 | 1,400 |
2008/11/27 | 173 | 175 | 168 | 172 | 9,000 |
2008/11/26 | 174 | 174 | 169 | 169 | 400 |
2008/11/25 | 179 | 179 | 174 | 174 | 900 |
2008/11/21 | 174 | 175 | 154 | 175 | 9,500 |
2008/11/20 | 180 | 180 | 170 | 179 | 7,600 |
2008/11/19 | 193 | 193 | 173 | 190 | 1,200 |
2008/11/18 | 207 | 207 | 180 | 190 | 9,800 |
2008/11/17 | 213 | 213 | 213 | 213 | 100 |
2008/11/14 | 207 | 214 | 197 | 214 | 4,700 |
2008/11/13 | 197 | 197 | 197 | 197 | 500 |
2008/11/12 | 186 | 198 | 180 | 198 | 1,700 |
2008/11/11 | 181 | 190 | 180 | 190 | 2,100 |
2008/11/10 | 185 | 200 | 185 | 185 | 9,900 |
2008/11/07 | 180 | 180 | 180 | 180 | 3,400 |
2008/11/06 | 185 | 185 | 180 | 180 | 1,200 |
2008/11/05 | 185 | 186 | 180 | 180 | 5,900 |
2008/11/04 | 197 | 200 | 170 | 175 | 9,900 |
2008/10/31 | 150 | 157 | 150 | 157 | 4,900 |
2008/10/30 | 145 | 165 | 145 | 156 | 21,600 |
2008/10/29 | 150 | 165 | 145 | 145 | 9,000 |
2008/10/28 | 155 | 170 | 155 | 170 | 300 |
2008/10/27 | 169 | 169 | 150 | 150 | 1,200 |
2008/10/24 | 185 | 185 | 165 | 170 | 4,800 |
2008/10/23 | 180 | 180 | 180 | 180 | 1,000 |
2008/10/22 | 203 | 203 | 190 | 202 | 1,800 |
2008/10/21 | 195 | 203 | 195 | 202 | 800 |
2008/10/20 | 200 | 200 | 200 | 200 | 200 |
2008/10/17 | 204 | 204 | 202 | 202 | 1,300 |
2008/10/16 | 183 | 184 | 170 | 184 | 7,000 |
2008/10/15 | 202 | 202 | 183 | 198 | 1,900 |
2008/10/14 | 150 | 180 | 150 | 180 | 6,900 |
2008/10/10 | 150 | 165 | 121 | 144 | 11,300 |
2008/10/09 | 145 | 170 | 131 | 170 | 7,100 |
2008/10/08 | 155 | 155 | 145 | 150 | 8,400 |
2008/10/07 | 171 | 171 | 145 | 170 | 12,700 |
2008/10/06 | 177 | 180 | 177 | 177 | 3,900 |
2008/10/03 | 210 | 210 | 192 | 192 | 3,700 |
2008/10/02 | 205 | 210 | 205 | 210 | 800 |
2008/10/01 | 225 | 250 | 193 | 205 | 16,500 |
2008/09/30 | 206 | 219 | 198 | 215 | 8,200 |
2008/09/29 | 213 | 216 | 213 | 216 | 1,000 |
2008/09/26 | 206 | 220 | 199 | 220 | 11,200 |
2008/09/25 | 208 | 220 | 200 | 205 | 9,200 |
2008/09/24 | 208 | 208 | 208 | 208 | 600 |
2008/09/22 | 213 | 213 | 208 | 208 | 2,300 |
2008/09/19 | 190 | 208 | 189 | 208 | 7,200 |
2008/09/18 | 206 | 206 | 172 | 190 | 19,400 |
2008/09/17 | 200 | 211 | 190 | 211 | 5,600 |
2008/09/16 | 199 | 202 | 180 | 197 | 10,600 |
2008/09/12 | 196 | 200 | 196 | 200 | 2,200 |
2008/09/11 | 198 | 198 | 198 | 198 | 500 |
2008/09/10 | 211 | 211 | 191 | 198 | 1,800 |
2008/09/09 | 200 | 206 | 200 | 206 | 500 |
2008/09/08 | 200 | 210 | 196 | 200 | 1,400 |
2008/09/05 | 205 | 205 | 191 | 205 | 800 |
2008/09/04 | 220 | 220 | 190 | 205 | 9,200 |
2008/09/03 | 221 | 231 | 220 | 222 | 4,900 |
2008/09/02 | 253 | 253 | 253 | 253 | 100 |
2008/09/01 | 247 | 258 | 247 | 254 | 7,300 |
2008/08/29 | 227 | 247 | 226 | 232 | 1,600 |
2008/08/28 | 231 | 231 | 224 | 224 | 900 |
2008/08/27 | 224 | 229 | 224 | 225 | 700 |
2008/08/26 | 220 | 230 | 220 | 230 | 1,100 |
2008/08/25 | 218 | 222 | 218 | 222 | 400 |
2008/08/22 | 210 | 250 | 210 | 223 | 4,900 |
2008/08/21 | 225 | 225 | 220 | 221 | 11,500 |
2008/08/20 | 230 | 230 | 226 | 226 | 1,600 |
2008/08/19 | 231 | 231 | 227 | 230 | 2,000 |
2008/08/18 | 238 | 238 | 230 | 232 | 1,400 |
2008/08/15 | 245 | 245 | 230 | 243 | 2,800 |
2008/08/14 | 243 | 243 | 241 | 241 | 1,100 |
2008/08/13 | 246 | 246 | 245 | 245 | 1,000 |
2008/08/12 | 245 | 260 | 245 | 260 | 400 |
2008/08/11 | 240 | 251 | 240 | 250 | 1,500 |
2008/08/08 | 251 | 255 | 251 | 255 | 1,100 |
2008/08/07 | 258 | 258 | 248 | 251 | 3,800 |
2008/08/06 | 257 | 257 | 256 | 256 | 400 |
2008/08/05 | 247 | 267 | 247 | 255 | 6,800 |
2008/08/04 | 289 | 289 | 271 | 271 | 400 |
2008/08/01 | 280 | 290 | 280 | 290 | 7,500 |
2008/07/31 | 274 | 279 | 274 | 275 | 1,600 |
2008/07/30 | 279 | 279 | 271 | 273 | 900 |
2008/07/29 | 279 | 279 | 279 | 279 | 200 |
2008/07/28 | 267 | 275 | 260 | 270 | 2,300 |
2008/07/25 | 268 | 268 | 267 | 267 | 2,100 |
2008/07/24 | 287 | 287 | 267 | 267 | 1,200 |
2008/07/23 | 288 | 288 | 272 | 287 | 800 |
2008/07/22 | 265 | 287 | 265 | 287 | 1,100 |
2008/07/18 | 262 | 267 | 260 | 267 | 2,900 |
2008/07/17 | 280 | 280 | 250 | 252 | 8,000 |
2008/07/16 | 270 | 275 | 270 | 272 | 13,700 |
2008/07/15 | 290 | 290 | 275 | 290 | 1,900 |
2008/07/11 | 308 | 308 | 298 | 304 | 10,500 |
2008/07/10 | 299 | 299 | 299 | 299 | 100 |
2008/07/07 | 290 | 299 | 290 | 299 | 300 |
2008/07/04 | 302 | 302 | 302 | 302 | 200 |
2008/07/03 | 294 | 302 | 291 | 301 | 2,300 |
2008/07/02 | 304 | 304 | 295 | 302 | 3,000 |
2008/07/01 | 299 | 300 | 287 | 295 | 6,200 |
2008/06/30 | 284 | 299 | 284 | 296 | 2,200 |
2008/06/27 | 275 | 295 | 272 | 283 | 2,900 |
2008/06/26 | 268 | 275 | 268 | 275 | 1,300 |
2008/06/25 | 268 | 268 | 268 | 268 | 1,100 |
2008/06/24 | 270 | 270 | 266 | 266 | 900 |
2008/06/23 | 278 | 278 | 268 | 268 | 12,300 |
2008/06/20 | 276 | 276 | 275 | 276 | 3,500 |
2008/06/19 | 275 | 275 | 275 | 275 | 500 |
2008/06/18 | 287 | 287 | 275 | 276 | 4,400 |
2008/06/17 | 283 | 283 | 280 | 280 | 1,400 |
2008/06/16 | 286 | 294 | 281 | 285 | 6,800 |
2008/06/13 | 285 | 286 | 285 | 285 | 4,500 |
2008/06/12 | 291 | 291 | 291 | 291 | 300 |
2008/06/11 | 290 | 293 | 290 | 293 | 800 |
2008/06/10 | 295 | 295 | 287 | 294 | 700 |
2008/06/09 | 298 | 298 | 290 | 290 | 1,900 |
2008/06/06 | 291 | 299 | 287 | 287 | 1,600 |
2008/06/05 | 299 | 299 | 290 | 290 | 6,200 |
2008/06/04 | 299 | 299 | 295 | 295 | 400 |
2008/06/03 | 300 | 300 | 295 | 295 | 3,100 |
2008/06/02 | 315 | 320 | 298 | 300 | 9,100 |
2008/05/30 | 300 | 304 | 297 | 300 | 4,500 |
2008/05/29 | 300 | 300 | 295 | 295 | 700 |
2008/05/28 | 300 | 300 | 291 | 300 | 2,700 |
2008/05/27 | 305 | 305 | 295 | 300 | 2,700 |
2008/05/26 | 310 | 325 | 300 | 310 | 13,100 |
2008/05/23 | 290 | 297 | 290 | 297 | 3,200 |
2008/05/22 | 295 | 295 | 295 | 295 | 300 |
2008/05/21 | 297 | 297 | 295 | 295 | 200 |
2008/05/20 | 292 | 295 | 292 | 295 | 300 |
2008/05/19 | 286 | 291 | 286 | 291 | 700 |
2008/05/16 | 291 | 300 | 291 | 291 | 3,500 |
2008/05/15 | 291 | 291 | 291 | 291 | 600 |
2008/05/14 | 299 | 300 | 294 | 300 | 1,700 |
2008/05/13 | 300 | 300 | 294 | 294 | 700 |
2008/05/12 | 295 | 315 | 295 | 315 | 5,900 |
2008/05/09 | 295 | 300 | 294 | 300 | 600 |
2008/05/08 | 294 | 305 | 294 | 305 | 200 |
2008/05/07 | 300 | 309 | 300 | 309 | 3,900 |
2008/05/02 | 286 | 300 | 285 | 300 | 11,500 |
2008/05/01 | 298 | 298 | 287 | 287 | 10,700 |
2008/04/30 | 282 | 293 | 282 | 293 | 2,200 |
2008/04/28 | 286 | 286 | 280 | 281 | 1,900 |
2008/04/25 | 280 | 285 | 277 | 285 | 4,500 |
2008/04/24 | 287 | 287 | 283 | 283 | 400 |
2008/04/23 | 294 | 294 | 282 | 284 | 5,000 |
2008/04/22 | 290 | 301 | 282 | 294 | 16,100 |
2008/04/21 | 285 | 290 | 281 | 282 | 1,000 |
2008/04/18 | 295 | 295 | 294 | 294 | 4,200 |
2008/04/17 | 284 | 290 | 284 | 290 | 2,700 |
2008/04/16 | 284 | 294 | 284 | 294 | 1,000 |
2008/04/15 | 285 | 285 | 285 | 285 | 1,200 |
2008/04/14 | 299 | 300 | 285 | 290 | 9,300 |
2008/04/11 | 287 | 300 | 287 | 300 | 800 |
2008/04/10 | 304 | 307 | 290 | 306 | 600 |
2008/04/08 | 292 | 302 | 292 | 302 | 700 |
2008/04/07 | 300 | 300 | 285 | 295 | 1,100 |
2008/04/04 | 300 | 308 | 300 | 308 | 4,100 |
2008/04/03 | 301 | 308 | 298 | 308 | 2,200 |
2008/04/02 | 296 | 311 | 290 | 311 | 1,500 |
2008/04/01 | 299 | 319 | 294 | 301 | 7,500 |
2008/03/31 | 281 | 289 | 270 | 289 | 8,100 |
2008/03/28 | 299 | 299 | 289 | 290 | 6,700 |
2008/03/27 | 300 | 300 | 295 | 300 | 3,000 |
2008/03/26 | 302 | 310 | 300 | 300 | 7,500 |
2008/03/25 | 325 | 325 | 310 | 319 | 3,000 |
2008/03/24 | 306 | 324 | 306 | 313 | 3,800 |
2008/03/21 | 307 | 312 | 303 | 311 | 15,800 |
2008/03/19 | 304 | 307 | 300 | 307 | 1,600 |
2008/03/18 | 319 | 319 | 296 | 305 | 20,300 |
2008/03/17 | 310 | 318 | 300 | 318 | 9,300 |
2008/03/14 | 316 | 316 | 315 | 315 | 400 |
2008/03/13 | 314 | 314 | 310 | 311 | 4,700 |
2008/03/12 | 310 | 313 | 308 | 308 | 2,800 |
2008/03/11 | 310 | 310 | 306 | 306 | 300 |
2008/03/10 | 313 | 315 | 305 | 305 | 4,300 |
2008/03/07 | 312 | 317 | 305 | 316 | 3,700 |
2008/03/06 | 305 | 310 | 305 | 310 | 1,700 |
2008/03/05 | 307 | 307 | 304 | 307 | 3,700 |
2008/03/04 | 312 | 317 | 302 | 317 | 3,000 |
2008/03/03 | 322 | 328 | 321 | 327 | 7,200 |
2008/02/29 | 313 | 314 | 312 | 312 | 4,800 |
2008/02/28 | 313 | 318 | 313 | 318 | 900 |
2008/02/27 | 310 | 320 | 310 | 317 | 3,000 |
2008/02/26 | 316 | 317 | 310 | 310 | 700 |
2008/02/25 | 310 | 315 | 305 | 315 | 3,100 |
2008/02/22 | 308 | 315 | 303 | 315 | 7,900 |
2008/02/21 | 318 | 318 | 310 | 310 | 400 |
2008/02/20 | 323 | 323 | 310 | 310 | 3,400 |
2008/02/19 | 329 | 330 | 311 | 325 | 3,800 |
2008/02/18 | 305 | 324 | 305 | 324 | 2,900 |
2008/02/15 | 320 | 320 | 315 | 320 | 15,600 |
2008/02/14 | 320 | 355 | 320 | 325 | 4,200 |
2008/02/13 | 350 | 350 | 335 | 335 | 6,800 |
2008/02/12 | 320 | 360 | 320 | 350 | 18,700 |
2008/02/08 | 320 | 325 | 315 | 320 | 2,100 |
2008/02/07 | 315 | 327 | 310 | 327 | 3,100 |
2008/02/06 | 316 | 320 | 312 | 320 | 4,700 |
2008/02/05 | 330 | 330 | 315 | 317 | 11,200 |
2008/02/04 | 339 | 340 | 339 | 339 | 1,400 |
2008/02/01 | 323 | 325 | 313 | 325 | 7,800 |
2008/01/31 | 299 | 320 | 298 | 318 | 9,300 |
2008/01/30 | 300 | 305 | 300 | 300 | 9,700 |
2008/01/29 | 305 | 305 | 300 | 300 | 11,300 |
2008/01/28 | 310 | 310 | 300 | 305 | 11,300 |
2008/01/25 | 310 | 315 | 309 | 315 | 27,900 |
2008/01/24 | 300 | 315 | 299 | 315 | 8,600 |
2008/01/23 | 330 | 333 | 320 | 320 | 3,900 |
2008/01/22 | 310 | 325 | 295 | 310 | 7,600 |
2008/01/18 | 320 | 344 | 320 | 344 | 2,400 |
2008/01/17 | 320 | 345 | 320 | 345 | 9,200 |
2008/01/16 | 340 | 340 | 315 | 320 | 8,600 |
2008/01/15 | 350 | 355 | 340 | 340 | 9,400 |
2008/01/11 | 360 | 375 | 358 | 374 | 3,700 |
2008/01/10 | 377 | 377 | 370 | 377 | 1,000 |
2008/01/09 | 357 | 370 | 357 | 370 | 1,700 |
2008/01/08 | 385 | 385 | 371 | 371 | 2,100 |
2008/01/07 | 385 | 385 | 384 | 384 | 1,700 |
2008/01/04 | 391 | 391 | 386 | 386 | 5,400 |