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 |
---|---|---|---|---|---|
2009/12/30 | 200 | 200 | 198 | 199 | 3,900 |
2009/12/29 | 206 | 206 | 199 | 199 | 3,600 |
2009/12/28 | 198 | 205 | 198 | 203 | 6,300 |
2009/12/25 | 198 | 198 | 186 | 197 | 12,000 |
2009/12/24 | 191 | 198 | 191 | 196 | 2,800 |
2009/12/22 | 199 | 202 | 189 | 193 | 7,400 |
2009/12/21 | 195 | 197 | 190 | 195 | 26,500 |
2009/12/18 | 198 | 198 | 186 | 190 | 13,800 |
2009/12/17 | 193 | 199 | 193 | 193 | 4,000 |
2009/12/16 | 198 | 198 | 192 | 198 | 1,900 |
2009/12/15 | 199 | 199 | 192 | 197 | 1,400 |
2009/12/14 | 191 | 199 | 191 | 194 | 2,200 |
2009/12/11 | 200 | 201 | 197 | 201 | 700 |
2009/12/10 | 196 | 201 | 196 | 200 | 2,100 |
2009/12/09 | 200 | 200 | 192 | 199 | 6,200 |
2009/12/08 | 195 | 199 | 195 | 199 | 300 |
2009/12/07 | 201 | 201 | 190 | 195 | 4,100 |
2009/12/04 | 200 | 200 | 186 | 199 | 3,600 |
2009/12/03 | 199 | 200 | 199 | 200 | 1,100 |
2009/12/02 | 197 | 198 | 197 | 198 | 1,300 |
2009/12/01 | 208 | 208 | 190 | 198 | 9,200 |
2009/11/30 | 207 | 207 | 192 | 200 | 7,300 |
2009/11/27 | 206 | 206 | 199 | 200 | 1,300 |
2009/11/26 | 204 | 204 | 201 | 202 | 1,400 |
2009/11/25 | 200 | 200 | 188 | 200 | 1,600 |
2009/11/20 | 186 | 204 | 184 | 204 | 1,500 |
2009/11/19 | 198 | 198 | 190 | 190 | 4,500 |
2009/11/18 | 199 | 199 | 190 | 198 | 700 |
2009/11/17 | 190 | 200 | 190 | 200 | 2,800 |
2009/11/16 | 198 | 198 | 191 | 193 | 2,300 |
2009/11/13 | 198 | 198 | 197 | 198 | 1,800 |
2009/11/12 | 201 | 201 | 195 | 195 | 10,000 |
2009/11/11 | 210 | 211 | 201 | 210 | 600 |
2009/11/10 | 195 | 209 | 195 | 209 | 3,000 |
2009/11/09 | 200 | 201 | 199 | 200 | 5,100 |
2009/11/06 | 203 | 217 | 203 | 217 | 300 |
2009/11/04 | 210 | 210 | 208 | 210 | 1,100 |
2009/11/02 | 237 | 237 | 225 | 225 | 11,900 |
2009/10/30 | 210 | 212 | 209 | 212 | 4,900 |
2009/10/29 | 193 | 207 | 193 | 206 | 7,200 |
2009/10/28 | 196 | 200 | 184 | 195 | 14,500 |
2009/10/27 | 217 | 217 | 201 | 211 | 1,600 |
2009/10/26 | 196 | 210 | 196 | 210 | 10,100 |
2009/10/23 | 196 | 199 | 192 | 199 | 2,100 |
2009/10/22 | 196 | 202 | 196 | 202 | 1,500 |
2009/10/21 | 203 | 203 | 197 | 197 | 1,400 |
2009/10/20 | 196 | 200 | 196 | 197 | 5,300 |
2009/10/19 | 205 | 205 | 190 | 205 | 1,800 |
2009/10/15 | 204 | 204 | 204 | 204 | 100 |
2009/10/14 | 200 | 207 | 200 | 207 | 1,500 |
2009/10/13 | 200 | 215 | 200 | 209 | 3,600 |
2009/10/09 | 202 | 206 | 200 | 206 | 900 |
2009/10/07 | 196 | 209 | 196 | 209 | 300 |
2009/10/06 | 200 | 205 | 196 | 204 | 1,500 |
2009/10/02 | 210 | 210 | 210 | 210 | 300 |
2009/10/01 | 220 | 220 | 200 | 210 | 12,100 |
2009/09/30 | 217 | 223 | 217 | 220 | 3,300 |
2009/09/29 | 214 | 218 | 214 | 218 | 1,900 |
2009/09/28 | 208 | 215 | 200 | 215 | 3,800 |
2009/09/25 | 207 | 214 | 203 | 214 | 600 |
2009/09/24 | 205 | 213 | 200 | 210 | 1,800 |
2009/09/18 | 220 | 220 | 200 | 219 | 9,200 |
2009/09/16 | 226 | 226 | 213 | 220 | 700 |
2009/09/15 | 213 | 213 | 211 | 211 | 400 |
2009/09/14 | 223 | 223 | 209 | 213 | 10,600 |
2009/09/11 | 211 | 222 | 211 | 222 | 2,300 |
2009/09/10 | 221 | 221 | 221 | 221 | 200 |
2009/09/09 | 221 | 222 | 220 | 221 | 4,400 |
2009/09/08 | 221 | 221 | 221 | 221 | 300 |
2009/09/07 | 221 | 224 | 221 | 222 | 1,600 |
2009/09/04 | 226 | 227 | 226 | 227 | 500 |
2009/09/03 | 222 | 226 | 221 | 226 | 4,900 |
2009/09/02 | 233 | 233 | 221 | 227 | 8,200 |
2009/09/01 | 225 | 235 | 225 | 234 | 7,000 |
2009/08/31 | 235 | 239 | 229 | 239 | 4,200 |
2009/08/28 | 227 | 235 | 227 | 232 | 2,500 |
2009/08/27 | 224 | 227 | 221 | 227 | 1,200 |
2009/08/26 | 228 | 233 | 216 | 220 | 24,400 |
2009/08/25 | 226 | 231 | 225 | 231 | 5,400 |
2009/08/24 | 233 | 233 | 221 | 230 | 1,400 |
2009/08/21 | 233 | 233 | 233 | 233 | 1,000 |
2009/08/20 | 230 | 230 | 226 | 228 | 1,800 |
2009/08/19 | 237 | 237 | 237 | 237 | 100 |
2009/08/18 | 238 | 238 | 234 | 238 | 700 |
2009/08/17 | 237 | 237 | 237 | 237 | 2,000 |
2009/08/14 | 235 | 239 | 232 | 239 | 12,400 |
2009/08/13 | 232 | 237 | 232 | 237 | 400 |
2009/08/12 | 230 | 242 | 230 | 240 | 8,800 |
2009/08/11 | 231 | 243 | 231 | 235 | 5,000 |
2009/08/10 | 228 | 231 | 228 | 231 | 2,600 |
2009/08/07 | 234 | 234 | 232 | 233 | 10,400 |
2009/08/06 | 229 | 234 | 225 | 234 | 3,500 |
2009/08/05 | 239 | 239 | 223 | 228 | 6,800 |
2009/08/04 | 242 | 242 | 232 | 235 | 5,700 |
2009/08/03 | 237 | 250 | 237 | 241 | 16,000 |
2009/07/31 | 228 | 235 | 228 | 235 | 10,500 |
2009/07/30 | 227 | 230 | 227 | 228 | 3,700 |
2009/07/29 | 228 | 230 | 220 | 227 | 9,900 |
2009/07/28 | 229 | 229 | 226 | 226 | 5,100 |
2009/07/27 | 228 | 230 | 225 | 229 | 5,100 |
2009/07/24 | 230 | 230 | 229 | 229 | 1,300 |
2009/07/23 | 225 | 230 | 220 | 229 | 5,000 |
2009/07/22 | 234 | 235 | 225 | 229 | 600 |
2009/07/21 | 221 | 232 | 221 | 232 | 500 |
2009/07/17 | 230 | 230 | 230 | 230 | 100 |
2009/07/16 | 216 | 232 | 215 | 232 | 2,800 |
2009/07/15 | 231 | 231 | 216 | 221 | 6,000 |
2009/07/14 | 231 | 235 | 230 | 232 | 15,100 |
2009/07/13 | 231 | 241 | 228 | 228 | 2,800 |
2009/07/10 | 262 | 280 | 234 | 257 | 23,000 |
2009/07/09 | 240 | 240 | 222 | 232 | 5,000 |
2009/07/08 | 239 | 240 | 231 | 239 | 1,600 |
2009/07/07 | 243 | 247 | 234 | 245 | 3,900 |
2009/07/06 | 250 | 255 | 242 | 255 | 3,900 |
2009/07/03 | 254 | 259 | 244 | 255 | 4,100 |
2009/07/02 | 275 | 275 | 260 | 269 | 6,600 |
2009/07/01 | 235 | 275 | 235 | 270 | 35,100 |
2009/06/30 | 223 | 235 | 223 | 235 | 23,200 |
2009/06/29 | 215 | 222 | 210 | 222 | 8,600 |
2009/06/26 | 210 | 210 | 204 | 210 | 4,200 |
2009/06/25 | 202 | 209 | 202 | 208 | 1,500 |
2009/06/24 | 206 | 207 | 205 | 205 | 7,600 |
2009/06/23 | 209 | 210 | 206 | 210 | 3,900 |
2009/06/22 | 209 | 209 | 205 | 209 | 2,000 |
2009/06/19 | 214 | 214 | 206 | 210 | 1,000 |
2009/06/18 | 213 | 213 | 210 | 210 | 2,700 |
2009/06/17 | 213 | 217 | 204 | 215 | 5,300 |
2009/06/16 | 219 | 219 | 206 | 215 | 13,500 |
2009/06/15 | 216 | 224 | 216 | 220 | 7,400 |
2009/06/12 | 213 | 225 | 213 | 223 | 10,100 |
2009/06/11 | 209 | 220 | 205 | 219 | 24,200 |
2009/06/10 | 205 | 213 | 204 | 209 | 7,900 |
2009/06/09 | 204 | 217 | 204 | 215 | 9,200 |
2009/06/08 | 208 | 210 | 205 | 210 | 17,500 |
2009/06/05 | 207 | 207 | 202 | 207 | 16,400 |
2009/06/04 | 207 | 207 | 203 | 203 | 3,100 |
2009/06/03 | 211 | 211 | 203 | 208 | 4,600 |
2009/06/02 | 211 | 212 | 202 | 208 | 13,900 |
2009/06/01 | 212 | 214 | 205 | 208 | 35,700 |
2009/05/29 | 197 | 205 | 193 | 205 | 41,100 |
2009/05/28 | 230 | 230 | 186 | 190 | 95,400 |
2009/05/27 | 180 | 225 | 180 | 225 | 127,500 |
2009/05/26 | 182 | 185 | 170 | 175 | 6,800 |
2009/05/25 | 179 | 185 | 176 | 179 | 7,000 |
2009/05/22 | 179 | 180 | 175 | 180 | 3,200 |
2009/05/21 | 179 | 179 | 173 | 178 | 10,900 |
2009/05/20 | 171 | 174 | 171 | 174 | 2,300 |
2009/05/19 | 169 | 174 | 169 | 170 | 5,400 |
2009/05/18 | 168 | 168 | 168 | 168 | 1,300 |
2009/05/15 | 166 | 169 | 166 | 169 | 3,200 |
2009/05/14 | 172 | 174 | 168 | 173 | 2,200 |
2009/05/13 | 167 | 173 | 165 | 173 | 2,200 |
2009/05/12 | 167 | 172 | 166 | 168 | 800 |
2009/05/11 | 173 | 174 | 171 | 172 | 1,500 |
2009/05/08 | 166 | 173 | 163 | 173 | 20,400 |
2009/05/07 | 164 | 167 | 162 | 167 | 2,800 |
2009/05/01 | 170 | 178 | 157 | 172 | 12,000 |
2009/04/30 | 161 | 163 | 161 | 163 | 3,500 |
2009/04/28 | 160 | 163 | 156 | 162 | 1,900 |
2009/04/27 | 159 | 164 | 155 | 164 | 2,400 |
2009/04/24 | 160 | 162 | 159 | 159 | 600 |
2009/04/23 | 160 | 163 | 160 | 163 | 1,300 |
2009/04/22 | 160 | 160 | 160 | 160 | 1,200 |
2009/04/21 | 154 | 161 | 154 | 161 | 2,000 |
2009/04/20 | 162 | 163 | 155 | 163 | 2,200 |
2009/04/17 | 155 | 162 | 155 | 162 | 2,800 |
2009/04/16 | 151 | 161 | 151 | 158 | 4,900 |
2009/04/15 | 157 | 162 | 156 | 156 | 1,300 |
2009/04/14 | 162 | 164 | 157 | 157 | 1,400 |
2009/04/13 | 164 | 165 | 162 | 162 | 1,300 |
2009/04/10 | 160 | 168 | 160 | 168 | 900 |
2009/04/09 | 158 | 163 | 158 | 163 | 1,800 |
2009/04/08 | 156 | 168 | 156 | 168 | 30,200 |
2009/04/07 | 157 | 164 | 154 | 164 | 3,300 |
2009/04/06 | 157 | 161 | 157 | 161 | 2,200 |
2009/04/03 | 164 | 168 | 162 | 165 | 2,700 |
2009/04/02 | 169 | 170 | 161 | 170 | 2,000 |
2009/04/01 | 160 | 175 | 160 | 167 | 9,200 |
2009/03/31 | 155 | 157 | 154 | 157 | 2,100 |
2009/03/30 | 152 | 154 | 152 | 153 | 3,300 |
2009/03/27 | 159 | 160 | 151 | 160 | 10,500 |
2009/03/26 | 160 | 166 | 150 | 150 | 8,900 |
2009/03/25 | 178 | 186 | 161 | 167 | 4,200 |
2009/03/24 | 190 | 195 | 178 | 183 | 4,800 |
2009/03/23 | 155 | 200 | 155 | 199 | 14,700 |
2009/03/19 | 160 | 161 | 151 | 161 | 1,700 |
2009/03/18 | 160 | 160 | 160 | 160 | 400 |
2009/03/17 | 157 | 159 | 154 | 159 | 1,100 |
2009/03/16 | 168 | 168 | 152 | 167 | 3,800 |
2009/03/13 | 159 | 168 | 150 | 160 | 3,000 |
2009/03/12 | 148 | 149 | 148 | 149 | 1,100 |
2009/03/11 | 146 | 152 | 146 | 152 | 500 |
2009/03/10 | 149 | 159 | 149 | 150 | 600 |
2009/03/09 | 146 | 149 | 146 | 149 | 200 |
2009/03/05 | 153 | 153 | 149 | 149 | 700 |
2009/03/04 | 150 | 155 | 147 | 153 | 2,200 |
2009/03/03 | 160 | 160 | 158 | 160 | 1,100 |
2009/03/02 | 175 | 189 | 161 | 161 | 9,300 |
2009/02/27 | 155 | 159 | 153 | 155 | 3,800 |
2009/02/26 | 153 | 154 | 150 | 152 | 2,000 |
2009/02/25 | 142 | 148 | 142 | 148 | 1,500 |
2009/02/24 | 141 | 146 | 141 | 146 | 1,500 |
2009/02/23 | 150 | 150 | 147 | 147 | 2,400 |
2009/02/20 | 143 | 149 | 143 | 148 | 1,700 |
2009/02/19 | 140 | 148 | 140 | 148 | 2,100 |
2009/02/18 | 146 | 147 | 143 | 147 | 600 |
2009/02/17 | 141 | 147 | 141 | 147 | 500 |
2009/02/16 | 144 | 148 | 144 | 148 | 200 |
2009/02/13 | 149 | 150 | 149 | 149 | 1,500 |
2009/02/12 | 144 | 150 | 143 | 150 | 2,700 |
2009/02/10 | 149 | 149 | 141 | 149 | 500 |
2009/02/09 | 148 | 148 | 148 | 148 | 500 |
2009/02/06 | 148 | 148 | 148 | 148 | 200 |
2009/02/05 | 148 | 148 | 140 | 145 | 2,900 |
2009/02/04 | 149 | 154 | 148 | 150 | 900 |
2009/02/03 | 158 | 158 | 147 | 154 | 1,400 |
2009/02/02 | 150 | 165 | 150 | 160 | 11,500 |
2009/01/30 | 147 | 153 | 147 | 153 | 5,400 |
2009/01/29 | 147 | 150 | 144 | 149 | 2,800 |
2009/01/28 | 147 | 148 | 145 | 145 | 1,800 |
2009/01/27 | 144 | 147 | 143 | 147 | 2,900 |
2009/01/26 | 141 | 146 | 141 | 143 | 2,800 |
2009/01/23 | 141 | 150 | 141 | 150 | 2,700 |
2009/01/22 | 151 | 151 | 141 | 148 | 7,800 |
2009/01/21 | 154 | 154 | 148 | 150 | 4,900 |
2009/01/20 | 156 | 156 | 156 | 156 | 200 |
2009/01/19 | 153 | 153 | 150 | 151 | 1,500 |
2009/01/16 | 150 | 150 | 143 | 148 | 2,900 |
2009/01/15 | 154 | 154 | 143 | 149 | 3,700 |
2009/01/14 | 154 | 154 | 154 | 154 | 200 |
2009/01/13 | 154 | 155 | 153 | 155 | 1,100 |
2009/01/09 | 155 | 156 | 155 | 156 | 2,300 |
2009/01/08 | 163 | 163 | 155 | 156 | 5,800 |
2009/01/07 | 163 | 163 | 161 | 162 | 4,300 |
2009/01/06 | 175 | 175 | 161 | 163 | 2,000 |
2009/01/05 | 167 | 179 | 166 | 179 | 10,900 |