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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,024 | 1,033 | 1,022 | 1,031 | 6,700 |
| 2022/12/29 | 989 | 1,020 | 989 | 1,020 | 7,400 |
| 2022/12/28 | 986 | 989 | 976 | 989 | 5,900 |
| 2022/12/27 | 985 | 988 | 978 | 983 | 3,600 |
| 2022/12/26 | 959 | 983 | 959 | 970 | 3,900 |
| 2022/12/23 | 956 | 965 | 956 | 964 | 2,700 |
| 2022/12/22 | 939 | 956 | 937 | 956 | 6,700 |
| 2022/12/21 | 947 | 950 | 930 | 930 | 6,800 |
| 2022/12/20 | 977 | 981 | 943 | 943 | 6,000 |
| 2022/12/19 | 969 | 976 | 962 | 976 | 5,500 |
| 2022/12/16 | 976 | 977 | 963 | 963 | 6,400 |
| 2022/12/15 | 965 | 975 | 960 | 975 | 4,000 |
| 2022/12/14 | 945 | 966 | 945 | 960 | 3,600 |
| 2022/12/13 | 947 | 957 | 943 | 944 | 7,200 |
| 2022/12/12 | 923 | 946 | 923 | 941 | 6,500 |
| 2022/12/09 | 926 | 940 | 926 | 935 | 5,200 |
| 2022/12/08 | 941 | 942 | 924 | 932 | 5,500 |
| 2022/12/07 | 962 | 962 | 938 | 938 | 6,700 |
| 2022/12/06 | 987 | 989 | 962 | 962 | 10,900 |
| 2022/12/05 | 967 | 986 | 967 | 980 | 6,600 |
| 2022/12/02 | 999 | 999 | 967 | 967 | 11,100 |
| 2022/12/01 | 1,028 | 1,028 | 992 | 996 | 19,500 |
| 2022/11/30 | 1,017 | 1,046 | 1,011 | 1,034 | 15,900 |
| 2022/11/29 | 1,022 | 1,025 | 1,011 | 1,012 | 7,100 |
| 2022/11/28 | 1,014 | 1,020 | 1,008 | 1,019 | 9,300 |
| 2022/11/25 | 1,000 | 1,018 | 991 | 1,014 | 13,700 |
| 2022/11/24 | 1,000 | 1,000 | 992 | 999 | 8,200 |
| 2022/11/22 | 987 | 998 | 984 | 998 | 10,100 |
| 2022/11/21 | 977 | 990 | 967 | 974 | 9,900 |
| 2022/11/18 | 961 | 986 | 955 | 977 | 19,500 |
| 2022/11/17 | 952 | 960 | 944 | 960 | 6,800 |
| 2022/11/16 | 954 | 955 | 934 | 947 | 7,900 |
| 2022/11/15 | 929 | 953 | 924 | 952 | 9,900 |
| 2022/11/14 | 908 | 948 | 906 | 928 | 19,900 |
| 2022/11/11 | 931 | 938 | 888 | 893 | 28,200 |
| 2022/11/10 | 940 | 942 | 931 | 936 | 14,800 |
| 2022/11/09 | 940 | 952 | 939 | 950 | 8,600 |
| 2022/11/08 | 940 | 940 | 933 | 940 | 7,800 |
| 2022/11/07 | 944 | 944 | 934 | 938 | 7,700 |
| 2022/11/04 | 932 | 952 | 925 | 944 | 11,800 |
| 2022/11/02 | 944 | 957 | 932 | 932 | 14,500 |
| 2022/11/01 | 942 | 944 | 923 | 944 | 15,900 |
| 2022/10/31 | 919 | 949 | 919 | 940 | 21,500 |
| 2022/10/28 | 884 | 920 | 884 | 912 | 94,600 |
| 2022/10/27 | 892 | 892 | 883 | 884 | 13,500 |
| 2022/10/26 | 894 | 899 | 889 | 892 | 14,400 |
| 2022/10/25 | 891 | 895 | 886 | 889 | 7,600 |
| 2022/10/24 | 899 | 903 | 891 | 891 | 9,500 |
| 2022/10/21 | 898 | 899 | 890 | 890 | 7,700 |
| 2022/10/20 | 895 | 901 | 885 | 898 | 11,500 |
| 2022/10/19 | 914 | 917 | 883 | 900 | 22,100 |
| 2022/10/18 | 917 | 929 | 914 | 914 | 24,100 |
| 2022/10/17 | 923 | 923 | 913 | 914 | 4,900 |
| 2022/10/14 | 911 | 932 | 904 | 924 | 15,100 |
| 2022/10/13 | 911 | 914 | 893 | 893 | 18,000 |
| 2022/10/12 | 929 | 933 | 907 | 907 | 10,600 |
| 2022/10/11 | 923 | 959 | 923 | 929 | 33,200 |
| 2022/10/07 | 921 | 942 | 919 | 933 | 30,600 |
| 2022/10/06 | 921 | 928 | 903 | 927 | 29,500 |
| 2022/10/05 | 932 | 935 | 920 | 920 | 10,400 |
| 2022/10/04 | 930 | 942 | 928 | 932 | 24,300 |
| 2022/10/03 | 918 | 938 | 910 | 915 | 22,200 |
| 2022/09/30 | 944 | 947 | 925 | 932 | 17,300 |
| 2022/09/29 | 953 | 958 | 938 | 945 | 71,900 |
| 2022/09/28 | 970 | 979 | 933 | 938 | 139,500 |
| 2022/09/27 | 976 | 986 | 968 | 979 | 29,900 |
| 2022/09/26 | 993 | 994 | 973 | 974 | 22,000 |
| 2022/09/22 | 1,000 | 1,001 | 991 | 991 | 9,700 |
| 2022/09/21 | 1,002 | 1,008 | 999 | 1,000 | 5,800 |
| 2022/09/20 | 985 | 1,005 | 985 | 1,005 | 8,200 |
| 2022/09/16 | 990 | 996 | 984 | 984 | 7,600 |
| 2022/09/15 | 988 | 993 | 984 | 989 | 6,200 |
| 2022/09/14 | 985 | 996 | 980 | 981 | 12,600 |
| 2022/09/13 | 990 | 998 | 986 | 995 | 5,500 |
| 2022/09/12 | 1,005 | 1,011 | 996 | 996 | 5,300 |
| 2022/09/09 | 1,003 | 1,013 | 995 | 1,005 | 10,900 |
| 2022/09/08 | 981 | 1,016 | 981 | 1,016 | 11,300 |
| 2022/09/07 | 990 | 991 | 980 | 981 | 9,100 |
| 2022/09/06 | 991 | 1,000 | 991 | 991 | 5,300 |
| 2022/09/05 | 999 | 1,000 | 992 | 992 | 6,600 |
| 2022/09/02 | 1,019 | 1,020 | 998 | 999 | 11,200 |
| 2022/09/01 | 1,018 | 1,021 | 1,008 | 1,008 | 17,500 |
| 2022/08/31 | 1,009 | 1,035 | 1,009 | 1,035 | 13,800 |
| 2022/08/30 | 1,008 | 1,018 | 1,008 | 1,009 | 11,100 |
| 2022/08/29 | 996 | 1,004 | 995 | 999 | 12,700 |
| 2022/08/26 | 1,004 | 1,007 | 1,003 | 1,006 | 6,900 |
| 2022/08/25 | 1,000 | 1,004 | 998 | 1,004 | 4,700 |
| 2022/08/24 | 993 | 999 | 990 | 996 | 4,700 |
| 2022/08/23 | 999 | 999 | 991 | 995 | 4,700 |
| 2022/08/22 | 990 | 1,003 | 985 | 1,000 | 11,000 |
| 2022/08/19 | 999 | 1,004 | 990 | 993 | 52,100 |
| 2022/08/18 | 1,009 | 1,009 | 998 | 999 | 6,900 |
| 2022/08/17 | 984 | 1,016 | 983 | 1,010 | 23,300 |
| 2022/08/16 | 1,012 | 1,020 | 1,012 | 1,014 | 8,500 |
| 2022/08/15 | 993 | 1,018 | 988 | 1,018 | 22,100 |
| 2022/08/12 | 958 | 994 | 958 | 994 | 94,700 |
| 2022/08/10 | 966 | 966 | 945 | 952 | 61,800 |
| 2022/08/09 | 890 | 898 | 876 | 891 | 3,800 |
| 2022/08/08 | 898 | 898 | 879 | 890 | 4,000 |
| 2022/08/05 | 873 | 898 | 873 | 898 | 7,100 |
| 2022/08/04 | 862 | 872 | 860 | 867 | 2,200 |
| 2022/08/03 | 869 | 870 | 857 | 863 | 4,300 |
| 2022/08/02 | 896 | 896 | 865 | 866 | 8,300 |
| 2022/08/01 | 904 | 904 | 893 | 902 | 10,200 |
| 2022/07/29 | 904 | 906 | 892 | 906 | 6,400 |
| 2022/07/28 | 887 | 900 | 884 | 900 | 8,200 |
| 2022/07/27 | 882 | 882 | 872 | 882 | 4,500 |
| 2022/07/26 | 870 | 883 | 870 | 880 | 8,900 |
| 2022/07/25 | 856 | 870 | 856 | 870 | 4,800 |
| 2022/07/22 | 866 | 871 | 866 | 868 | 2,900 |
| 2022/07/21 | 847 | 865 | 847 | 862 | 4,000 |
| 2022/07/20 | 856 | 862 | 849 | 857 | 4,700 |
| 2022/07/19 | 842 | 847 | 841 | 845 | 2,000 |
| 2022/07/15 | 859 | 859 | 837 | 842 | 4,700 |
| 2022/07/14 | 860 | 864 | 853 | 859 | 2,000 |
| 2022/07/13 | 852 | 867 | 849 | 866 | 4,300 |
| 2022/07/12 | 847 | 856 | 833 | 852 | 10,100 |
| 2022/07/11 | 873 | 881 | 843 | 862 | 5,500 |
| 2022/07/08 | 899 | 903 | 873 | 874 | 43,700 |
| 2022/07/07 | 850 | 878 | 845 | 878 | 20,900 |
| 2022/07/06 | 850 | 850 | 842 | 844 | 6,000 |
| 2022/07/05 | 843 | 860 | 843 | 855 | 6,000 |
| 2022/07/04 | 853 | 860 | 837 | 848 | 8,900 |
| 2022/07/01 | 834 | 851 | 832 | 851 | 21,700 |
| 2022/06/30 | 827 | 831 | 818 | 820 | 14,700 |
| 2022/06/29 | 849 | 849 | 814 | 814 | 44,500 |
| 2022/06/28 | 865 | 865 | 858 | 861 | 5,000 |
| 2022/06/27 | 877 | 877 | 857 | 860 | 7,800 |
| 2022/06/24 | 842 | 866 | 842 | 856 | 12,800 |
| 2022/06/23 | 832 | 832 | 822 | 827 | 3,000 |
| 2022/06/22 | 853 | 853 | 801 | 834 | 12,700 |
| 2022/06/21 | 822 | 852 | 820 | 849 | 8,100 |
| 2022/06/20 | 819 | 819 | 809 | 811 | 3,100 |
| 2022/06/17 | 814 | 815 | 803 | 809 | 17,000 |
| 2022/06/16 | 832 | 832 | 814 | 822 | 9,200 |
| 2022/06/15 | 829 | 841 | 808 | 809 | 21,000 |
| 2022/06/14 | 876 | 883 | 832 | 832 | 6,600 |
| 2022/06/13 | 885 | 885 | 875 | 876 | 4,700 |
| 2022/06/10 | 884 | 891 | 884 | 885 | 7,900 |
| 2022/06/09 | 903 | 909 | 903 | 909 | 4,000 |
| 2022/06/08 | 894 | 912 | 894 | 912 | 10,600 |
| 2022/06/07 | 867 | 886 | 867 | 880 | 6,700 |
| 2022/06/06 | 875 | 890 | 874 | 874 | 6,400 |
| 2022/06/03 | 890 | 890 | 873 | 887 | 5,000 |
| 2022/06/02 | 910 | 910 | 882 | 882 | 5,300 |
| 2022/06/01 | 915 | 916 | 900 | 910 | 14,200 |
| 2022/05/31 | 916 | 921 | 905 | 921 | 11,200 |
| 2022/05/30 | 893 | 921 | 893 | 904 | 45,700 |
| 2022/05/27 | 892 | 892 | 867 | 882 | 11,000 |
| 2022/05/26 | 895 | 903 | 877 | 885 | 8,700 |
| 2022/05/25 | 897 | 897 | 883 | 890 | 3,100 |
| 2022/05/24 | 920 | 920 | 901 | 906 | 5,200 |
| 2022/05/23 | 908 | 924 | 895 | 924 | 11,900 |
| 2022/05/20 | 847 | 896 | 843 | 892 | 27,000 |
| 2022/05/19 | 820 | 856 | 809 | 856 | 15,800 |
| 2022/05/18 | 820 | 839 | 820 | 836 | 5,000 |
| 2022/05/17 | 837 | 841 | 815 | 820 | 3,100 |
| 2022/05/16 | 865 | 865 | 824 | 831 | 3,300 |
| 2022/05/13 | 814 | 863 | 813 | 863 | 4,800 |
| 2022/05/12 | 824 | 824 | 817 | 817 | 3,200 |
| 2022/05/11 | 805 | 823 | 805 | 823 | 2,300 |
| 2022/05/10 | 811 | 817 | 805 | 805 | 4,600 |
| 2022/05/09 | 846 | 847 | 811 | 811 | 9,400 |
| 2022/05/06 | 832 | 850 | 832 | 845 | 8,600 |
| 2022/05/02 | 883 | 883 | 863 | 873 | 11,100 |
| 2022/04/28 | 820 | 882 | 811 | 878 | 15,200 |
| 2022/04/27 | 854 | 892 | 803 | 820 | 56,600 |
| 2022/04/26 | 865 | 865 | 850 | 860 | 4,700 |
| 2022/04/25 | 869 | 871 | 854 | 854 | 6,100 |
| 2022/04/22 | 839 | 877 | 835 | 869 | 14,000 |
| 2022/04/21 | 816 | 845 | 805 | 845 | 9,300 |
| 2022/04/20 | 805 | 812 | 798 | 812 | 6,300 |
| 2022/04/19 | 808 | 814 | 805 | 805 | 3,200 |
| 2022/04/18 | 821 | 821 | 808 | 808 | 3,600 |
| 2022/04/15 | 839 | 839 | 811 | 816 | 6,200 |
| 2022/04/14 | 835 | 843 | 833 | 841 | 4,000 |
| 2022/04/13 | 808 | 830 | 804 | 830 | 12,500 |
| 2022/04/12 | 808 | 812 | 797 | 798 | 10,300 |
| 2022/04/11 | 828 | 828 | 809 | 823 | 11,400 |
| 2022/04/08 | 827 | 833 | 803 | 813 | 21,900 |
| 2022/04/07 | 864 | 865 | 844 | 853 | 5,100 |
| 2022/04/06 | 883 | 885 | 866 | 880 | 6,500 |
| 2022/04/05 | 892 | 896 | 887 | 887 | 5,200 |
| 2022/04/04 | 889 | 897 | 888 | 892 | 2,500 |
| 2022/04/01 | 890 | 895 | 883 | 889 | 10,100 |
| 2022/03/31 | 902 | 902 | 893 | 896 | 8,000 |
| 2022/03/30 | 905 | 908 | 890 | 895 | 13,000 |
| 2022/03/29 | 909 | 922 | 893 | 922 | 9,500 |
| 2022/03/28 | 871 | 900 | 871 | 900 | 5,100 |
| 2022/03/25 | 870 | 870 | 862 | 862 | 2,200 |
| 2022/03/24 | 864 | 870 | 854 | 870 | 4,500 |
| 2022/03/23 | 870 | 870 | 858 | 864 | 15,200 |
| 2022/03/22 | 863 | 872 | 863 | 870 | 11,800 |
| 2022/03/18 | 848 | 860 | 848 | 860 | 4,100 |
| 2022/03/17 | 845 | 866 | 845 | 860 | 5,600 |
| 2022/03/16 | 836 | 844 | 832 | 844 | 4,200 |
| 2022/03/15 | 796 | 823 | 796 | 823 | 3,200 |
| 2022/03/14 | 801 | 801 | 795 | 796 | 3,400 |
| 2022/03/11 | 796 | 804 | 795 | 799 | 10,000 |
| 2022/03/10 | 803 | 817 | 800 | 817 | 6,600 |
| 2022/03/09 | 803 | 812 | 791 | 791 | 4,500 |
| 2022/03/08 | 803 | 810 | 793 | 798 | 8,500 |
| 2022/03/07 | 823 | 830 | 805 | 807 | 3,400 |
| 2022/03/04 | 850 | 850 | 830 | 830 | 3,300 |
| 2022/03/03 | 876 | 884 | 852 | 853 | 4,300 |
| 2022/03/02 | 883 | 884 | 867 | 879 | 4,700 |
| 2022/03/01 | 868 | 887 | 865 | 887 | 13,300 |
| 2022/02/28 | 834 | 863 | 826 | 863 | 9,700 |
| 2022/02/25 | 819 | 832 | 812 | 823 | 10,800 |
| 2022/02/24 | 844 | 844 | 803 | 809 | 11,100 |
| 2022/02/22 | 840 | 841 | 835 | 837 | 2,500 |
| 2022/02/21 | 852 | 853 | 837 | 842 | 3,900 |
| 2022/02/18 | 852 | 860 | 852 | 858 | 3,100 |
| 2022/02/17 | 870 | 875 | 845 | 854 | 5,500 |
| 2022/02/16 | 907 | 907 | 876 | 876 | 6,800 |
| 2022/02/15 | 896 | 910 | 896 | 907 | 2,800 |
| 2022/02/14 | 907 | 907 | 896 | 896 | 4,600 |
| 2022/02/10 | 932 | 932 | 898 | 906 | 6,200 |
| 2022/02/09 | 943 | 943 | 925 | 932 | 5,600 |
| 2022/02/08 | 936 | 948 | 923 | 948 | 4,600 |
| 2022/02/07 | 933 | 948 | 924 | 936 | 5,400 |
| 2022/02/04 | 916 | 945 | 916 | 941 | 4,900 |
| 2022/02/03 | 921 | 925 | 915 | 921 | 3,600 |
| 2022/02/02 | 898 | 921 | 890 | 921 | 6,100 |
| 2022/02/01 | 900 | 900 | 886 | 889 | 8,300 |
| 2022/01/31 | 856 | 889 | 856 | 889 | 5,100 |
| 2022/01/28 | 823 | 859 | 823 | 859 | 9,600 |
| 2022/01/27 | 846 | 853 | 808 | 808 | 13,200 |
| 2022/01/26 | 851 | 852 | 840 | 840 | 3,000 |
| 2022/01/25 | 865 | 865 | 843 | 843 | 5,300 |
| 2022/01/24 | 863 | 880 | 853 | 873 | 8,900 |
| 2022/01/21 | 864 | 867 | 858 | 858 | 6,600 |
| 2022/01/20 | 854 | 882 | 854 | 872 | 7,700 |
| 2022/01/19 | 884 | 884 | 854 | 854 | 11,100 |
| 2022/01/18 | 895 | 895 | 878 | 890 | 6,400 |
| 2022/01/17 | 892 | 898 | 891 | 895 | 1,600 |
| 2022/01/14 | 898 | 902 | 890 | 896 | 6,400 |
| 2022/01/13 | 908 | 919 | 893 | 911 | 4,700 |
| 2022/01/12 | 899 | 899 | 884 | 893 | 7,500 |
| 2022/01/11 | 902 | 902 | 885 | 885 | 5,900 |
| 2022/01/07 | 924 | 929 | 902 | 902 | 9,200 |
| 2022/01/06 | 991 | 994 | 929 | 929 | 16,000 |
| 2022/01/05 | 991 | 1,008 | 991 | 998 | 7,200 |
| 2022/01/04 | 1,045 | 1,048 | 991 | 1,002 | 23,600 |